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

ARCADIANTHEHUUUGE COMEBACK WIN! Coach Hay: Thats not who you are now, never quit, 24-22 over Lemon Bay, home Friday vs. North Port. PAGE 16Serving DeSoto County since 1887ŽThursday, September 20, 2018 INSIDE MEET FRIDA HARTMANN German teen at DeSoto High, foreign exchange studentEuropean s roads, winter wunderland, hometown tales, Rotary connections. PG 2 NYC TO ARCADIA Trade Center steel at DeSoto fire/rescue stationhouseSurface pitted like it had been overcooked, floating ideas on how to display it. PG 3 DEATH OF THE EVERGLADES Lessons in reality at the Rotary Club of ArcadiaReasons for brown water, Big Sugars deal, any wonder were in the mess were in? PG 24 INDEXViewpoint ..................4 Calendar ....................6 Police Beat ................7 Obituaries................10 Religion ....................18 Sports ......................14 Classifieds ................19 SOCIAL MEDIALike and follow us on Facebook 7,717 likes By CAROL MAHLERARCADIAN HISTORY CORRESPONDENTThis is the second part in a series on African American history in Arcadia Used as an auxiliary classroom for the Smith-Brown School from 1955 to 1958, the residence at 307 S. Manatee Ave. is built on lot 19, block 7 of T. J. Peppers Addition to Arcadia, as recorded in 1888 in Plat Book 1, page 24. Thomas J. Pepper had purchased the property from Hamilton Disston on April 10, 1886. Disstons four-millionacre land purchase in 1881 from the state of Florida included 370,000 acres in Manatee County (before DeSoto County was formed in 1887). After Pepper died in 1902, his widow Agnes C. Johanson Pepper sold the parcel along with many others to Frank B. Pearce, as recorded in a March 24, 1906, guardians deed in Deed Book 57, page 414. On page 416, her children, minor heirs of Thomas J. Pepper, are listed as Thomas R., Mary A. and Lelia Pepper in another guardians deed. On page 470, a third guardians deed dated June 6 recorded that Agnes Pepper Crouch„now remarried„sold the parcels to Frank B. Pearce of New York. In all these documents, the clerk wrote the buyers surname using the spelling of the DeSoto County pioneer Pearce family. In Deed Book 77, page 562, however, the deed both corrected the owners name, Frank B. Pierce, bachelor of the borough of Manhattan, and recorded the sale of the parcels to the Charlotte Harbor and Northern Railway Co. on June 30, 1908. However, the deed was not recorded until Jan. 15, 1912, after the sale by the CH&N of this property and others in DeSoto, Lee and Polk counties to the Florida Townsite Co. Constructed in 1907, the CH&N Railway connected the phosphate mines in Polk County to Boca Grandes deepwater port, where the mineral was loaded on ships. The existing tracks north of Arcadia were constructed by the CH&N. According to page 383 of Deed Book 230, on April 27, 1937, the Board of Public Instruction is desirous of obtaining lots 4, 5, 6, 7, 8, 9, 11, 12, 13, 15, 16, and 17 of Block 7 ƒ as a school site for school purposes,Ž so FTC retained lots 18, 19 and 20. On March 29, FTC had sold the school siteŽ to the board, according to the deed recorded on page 349 on April 27. That property was where the new Smith-Brown School was completed in 1946. As reported in an article dated June 13, 1935, the school board had hired civil engineer C. K. Dodd to assist in preparing an application for funds for a new (African-American) school for this city under the new Public Works program ƒ Superintendent J. G. Johnson has been assembling necessary data....Ž The application was not accepted.Long road to sixth grade in a house PHOTO PROVIDED This home at 307 S. Manatee Avenue in Arcadia was used as an auxiliary classroom at the Smith-Brown School from 1955-58. By CRAIG GARRETTARCADIAN EDITORThose older than 40 wont like this news. Things are even wackier in American schools. And its no different in rural and largely safe DeSoto County. Its not like the good old days, said DeSoto Schools Supt. Adrian Cline, noting that fortifying modern schools is sad ... that it has come to this.Ž Aside from not enough instructors to teach and the DeSoto district experiencing unprecedented social issues, for instance, according to the district„students reportedly are linked to off-campus gun violence since August, whats happening in modern education looks you in the eye approaching your child/grandchilds school, where cameras by the dozen are going into DeSoto learning centers. Nocatee Elementary School parents and guests, for example, now approach the locked visitors door, where theyre prompted by a voice command to produce a drivers license or valid ID. You will show it to the monitor doing the prompting while being asked to state your business. Theres a staffer on the other side asking these questions and watching for signs that something may be wrong, or what theyre coached to observe by trained law enforcement. Thats the “ rst phase. Once inside, youll hand that ID to a worker, who will drop it into a software scanner for a quick criminal check. Those with offenses such as narcotic or child abuse convictions will be directed back outside. Put up a fuss, and a School Resource Of“ cer assigned to the building may intervene. That person is an armed DeSoto sheriffs deputy or an Arcadia police of“ cer. Either way, you lose. And the district soon may fortify entryways with barriers, even bullet-proof glass, Supt. Cline said. Student entrances are already monitored by staff drilled on safety measures such as what happened in February in Parkland, Florida. Staff are also taught to “ nd shelter for kids, even go after an attacker should circumstances demand it, according to Tony Pribble, DeSotos new District Safety Specialist, a retired and no-nonsense Punta Gorda police detective. DeSoto deputies this summer, in fact, staged mock drills to better prepare for a shooter scenario, which included a school setting. The biggest goal is student and staff safety,Ž Pribble said.Schools fortify to protect kids and staff PHOTOS PROVIDED DeSoto County schools use this device to monitor visitors. The camera allows a school worker to watch and ask questions. It is the rst checkpoint and the newest security technology. Sta keep track with a network of school cameras, walkie-talkies, door cameras and a device to check for a possible criminal history. Concrete barriers to guard doors are next. HOUSE | 2 MCR is here for us!BEHAVIORAL HEALTH | FAMILY PRACTICE PEDIATRICS | PHARMACY | PODIATRY | VISIONSIX CONVENIENT LOCATIONS 863-485-2030 I ARCADIA, FL adno=3609092-1

PAGE 2

Page 2 www.yoursun.com The Sun | Thursday, September 20, 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 By CRAIG GARRETTARCADIAN EDITORThe Arcadian wants you to meet Frida Hartmann, an exchange student attending school in DeSoto County. Hartmann : Hello, my name is Frida Hartmann. Im 15 years old and I will be living here for one year as an exchange student in Arcadia! My home country is Germany. I speak English, German, and learned Latin in Germany. With the support of my parents and my organization Rotary, my dream has come true to come to the USA and to go to a high school. I arrived on July 29 in Fort Myers, where I was greeted very warmly by my host family, the Rotary district and my Rotary club. I immediately felt very comfortable and now Im in the 10th grade of DeSoto County High School. I live in a small town called Oelde in Germany. As it turns out, it is very dif“cult to pronounce for Americans. Oelde is a small town in the Mnsterland region. Oelde is known for its active hockey clubs in the region. I played hockey for eight years, and my younger brother is still playing it. Generally, Oelde has many possibilities. We have a beautiful little town with nice shops, we also have a beautiful park called Four Seasons. I spend a lot of time there, whether its in the summer, in the outdoor swimming pool, or at the public ice-skating rink in the winter. In winter, its very nice to meet friends. Generally, we have many “elds and forests in Oelde. Fields are cultivated nearly all through the year. Depending on the season, there may be corn, wheat or vegetables growing. I go to the school Johanneum in Wadersloh. The Johanneum is a private Catholic school which is over 90 years old. In contrast to high school here, we study different subjects every day. The class consists of 28 students that all move from subject to subject together. There are no general speed limits on German motorways, but we have many local speed limits in dangerous areas. The highway network in Germany is extraordinary. It is connecting nearly all countries of Central Europe. Highway No. 2 goes from Warsaw in Poland to Rotterdam in the Netherlands. Im here with the Rotary Youth Exchange. My local Rotary club presented the exchange program in my school in Germany and I was interested in a year abroad. The Rotary program allows you to choose three countries you wish to live in for a year, but only one English-speaking country may be allowed. I was lucky because my “rst choice was ful“lled. Then the process started with the applications and papers. Generally the process of applications and admissions lasts one year. On my 15th birthday I received an email with information about my host family, my city and my new school. I was so excited! I am still very happy. I have been able to experience a lot and I am thankful for every moment here. I enjoy the time here very much and I am curious about what I can still experience. The “rst time here in Arcadia was very memorable. I am very happy here and I know that this would not have been possible without much help from Rotary. Although I am not here for too long, I can and will recommend being an exchange student, or even coming to the U.S. to anyone. The moment I was leaving, on the plane, I realized my journey had begun and was excited to be on my own. In addition, I am looking forward to the Rotary program and all the many diverse options. If someone has any questions on the subject of the year abroad, you can contact me. I would like to thank all who welcomed me in the U.S., I feel so welcome here in Arcadia.ŽMeet Frida Hartmann: German exchange student HARTMANN A Nov. 13, 1941, newspaper article reported that The DeSoto County Chamber of Commerce Monday night agreed to undertake a campaign to raise a total of $5,000 to be used to buy materials and partly “nance a new school for the citys (African-American) students.Ž Students and teachers of the Smith Brown ƒ school here are continuing their blockmaking program, which has as its goal a new school building, according to County Superintendent D. G. Barnett.Ž That Oct. 1, 1942, article reported that 3,000 concrete blocks had been made with a goal of 8,500. In addition, the school district would fund water lines to the property„a gift of the city to the school board for the express purpose of erecting a sorely needed new school buildingŽ for the AfricanAmerican community. Between 7,000 and 8,000 blocks had been made, according to a Feb. 24, 1944, article. A plan for such a building as is needed by this community had been secured from the Rosenwald Foundation, and was adopted by the board.Ž According to the National Trust for Historic Preservation, the Rosenwald Foundation was established by Julius Rosenwald, president of Sears Roebuck. The philanthropist partnered with Booker T. Washington of the Tuskegee Institute to build state-of-the art schools for African-American children.Ž By 1928, Rosenwald Schools served onethird of the souths rural children. A May 4, 1944, article reported the boards approval of a new school plan designed by James Stripling, state school architect. The ”oorplan and elevation sketch accompanied the article. Citizens had made “nancial contributions„and more were called for as at this time it is impossible for the school district to make a bond issue.Ž Other citizens pledged their labor. On Dec. 29, 1944, FTC sold lots 18, 19 and 20„along with other parcels„to the Seaboard Air Line Railway Co. In 1914, the Seaboard had built a subsidiary line from Bradenton to Arcadia called the East and West Coast Railway (E&WC). Its route roughly paralleled State Road 70 until Pine Level Street, where it continued south of the Peace River bridge and entered Arcadia on W. Bond Street. According to the Sanborn Fire Insurance maps of 1923 for Arcadia, the E&WC formed a Y at the intersection of S. Manatee Avenue with Bond and Palmetto streets. The tracks crossed the CH&N Railway spur on S. Monroe Avenue and ended at the tracks for the Atlantic Coast Line Railroad, now the southbound lanes of U.S. Highway 17. The E&WC ceased operations in 1933, and the tracks were removed in the late 1930s and early 1940s. On Oct. 25, 1945, the Seaboard sold to Isaac Jones of 115 Gordon St., lots 6, 7 and 8 of Block 4 and lots 18, 19 and 20 of Block 7, according to Deed Book 243, page 571. Tracks had crossed through lots 6, 7, 8 and 20. On Dec. 10, 1945, Jones and his wife Ollie Mae Jones sold lot 19 to Ralph Smith and his wife Faustine Smith of 23 Watson Ave., as recorded in Deed Book 246, page 506. On March 26, 1948, Ralph Smith, a widower, sold the property to James Barnes, a contractor who lived at 334 Dade Ave., as recorded in Deed Book 249, page 500. Barnes may have built the circa 1945 structure. On March 7, 1957, his estate transferred the house to his daughters Lila Mae Shepp and Nettie V. Reid of Miami, according to Deed Book 266, page 257. They probably renewed the rental agreement with the school district through the end of the 1958 school year. On March 29, 1974, Lila Mae Shepp and Nettie V. Reid sold the house to Wesley Atkins and his wife Vernice Atkins of 315 W. Palmetto Ave., as recorded in Deed Book 102, page 674. The Atkinses had purchased lot 20, block 7, or 305 S. Manatee, from Jones on Jan. 21, 1946, according to Deed Book 245, page 185. Descendants of the Atkins family own that property where a new house was built in 2007.HOUSEFROM PAGE 1 PHOTOS PROVIDEDThis oor plan and elevation designed by James Stripling, state school architect, for the new Smith-Brown School was published in the newspaper on May 4, 1944. The newly completed Smith-Brown School was featured in a Nov. 28, 1946, article, noting that contractor J. A. Christ had completed the structure in record time.Ž Bivens Animal HospitalNOW OPEN€ Wellness Exams € Sick Animal Visits € Vaccines € Spay & Neuter Providing Your Pet with Compassionate, Quality Care!€ Soft Tissue Surgery € Digital X-Ray € Full in house lab € Dentistry Dr. Andrea Bivens223 Duncan Rd., Punta Gorda, FL 33982941-621-4818 adno=3612685-1 ARCADIA WATER CUSTOMERS: PORTAL UPGRADE COMING OCTOBER 1ST! Easier, more intuitive interface Ways to save, with step-by-step actions Real-time data, see use hour-by-hour Control over automatic checking debit date Additional usage stats and trends Usage alerts and leak detection guidance Single login for multiple accounts Multiple logins for single accountCustomer Service: 1-833-764-5238 M-F 8am-5pm adno=3612671-1

PAGE 3

The Sun | Thursday, September 20, 2018 www.yoursun.com Page 3 By JIMMY PETERSARCADIAN HOMETOWN EDITORWhen I walked into the beautiful new DeSoto Fire/Rescue building on U.S. 17, I noticed a wooden box with rope handles on a table. DeSotos Fire Chief Chad Jorgensen about that time came into the room and we exchanged greetings. He is a retired Fort Myers “ re chief with DeSoto County about a year. Everyone you meet will tell you that Chief Jorgensen is personable and a “ rst-class expert in his “ eld. It takes seconds to pick up on that vibe in talking with him. Then he said, I want to show you whats in this box.Ž He opened the lid and inside was a rough cut, very heavy piece of steel about 18 inches square and an inch thick. The steel surface was pitted like it had been overcooked in a very hot oven. I learned that Chief Jorgensen and retired DeSoto Battalion Chief William Walker had made an application to the 9/11 Memorial Foundation and recently received this chunk of metal beam from the remains of the north tower of the World Trade Center that was attacked on Sept. 11, 2001. Almost 3,000 men, women and kids died that day in New York City, in Pennsylvania and in Washington, D.C. Of that number, 343 “ re“ ghters„a chaplain and two paramedics„were with the New York City Fire Department. Another 65 or so were with the Port Authority of New York and the New Jersey Police Department, another 23 of“ cers with the New York City Police Department. So these deaths meant and still mean more for those “ rst-responders who are still active. The beam has a reverence. The “ rst thing I wanted to do was to touch it. The feeling was overwhelming. I immediately remembered where I was, and how I felt when I “ rst saw our homeland being assaulted. This piece of steel was part of the massive girder system that supported the north tower, and holds particular signi“ cance to Chad because it was the “ rst tower hit; it burned for 102 minutes. Jorgensen described the sequence of events: When the south tower was hit and “ re“ ghters went in, others were still “ ghting the “ re in the north tower. The south tower was the “ rst to collapse. The “ re“ ghters that were not killed came out, hugged each other, changed the (oxygen) bottle on their pack, and went back into the north tower.Ž Chad explained those in his line of work: We really dont know who we are until were tested ... and we want to believe that when that time comes, we have the ability to do the right thing„and in our line of work, that may be giving our life, if needed.Ž During our interview I noticed a rubber bracelet from the 9/11 Memorial Foundation that Chief Jorgensen wore on his wrist. He explained that it served as a forever reminder of that day. Chief Jorgensen wants to display the steel beam in a prominent place in our community, and to make sure that people can interact with this piece of history. Ideas are being considered. I want people to touch it,Ž he said. I want it to have an inscription that tells the story of the heroic efforts of the men and women who went through this tragic event.Ž This is truly a piece of history that we have the honor of displaying in our community. So that we will never forget.North Tower beam links NYC to Arcadia ARCADIAN PHOTO BY JIMMY PETERS DeSoto County Fire Chief Chad Jorgensen with the World Trade Center north tower beam. His department is considering how best to display it for public viewing. ANUNCIO DE REUNI"N PBLICA Extensin de SR 31 Desde SR 70 A US 17 Nmero de Identificacin De Finanzas del Proyecto: 431298-1-22-01 Nmero de Decisiones Eficientes de Transporte: 14316 N adno=3612688-1 El Distrito uno del Departamento de Transportacin de la Florida (FDOT) est conduciendo un Estudio de Viabilidad de la Evaluacin de un Corredor Alternativo (ACE) para identi“ car la necesidad y evaluar una nueva alineacin de la extensin de la carretera SR 31 en el condado de Desoto. El rea de estudio empieza en SR 31, al sur de SR 70 y se extiende al norte hasta US 17 entre Fiveash Street y Moore Avenue como se muestra en el Mapa de Ubicacin del Proyecto. La reunin pblica es el Jueves, 4 de Octubre del 2018 en el Turner Agri-Civic Center, Exhibition Hall, 2250 NE Roan Street, Arcadia, Florida 34266. El pblico puede pasar de 5 p.m. a 7 p.m. para ver las exhibiciones y hablar con el personal de FDOT. En el caso de que la junta no se puede realizer el Jueves, 4 de Octubre del 2018 debido al clima u otras condiciones imprevistas. se llevar a cabo el jueves, 18 de Octubre del 2018 en el Turner AgriCivic Center, Exhibition Hall. El objetivo de la reunin es presentar posibles alternativas de nuevos corredores identi“ cadas por el equipo de estudio y obtener comentarios. El objectivo del Estudio de Viabilidad de la Extensin ACE de SR 31 es identi“ car y establecer el propsito y la necesidad del proyecto, as como la viabilidad. Desde el comiengo del estudio, FDOT ha conducido anlisis, reuniones con los interesados del proyecto e identi“ cando alternativas de corredores. Los comentarios recibidos han sido incorporados cuando sea posible. La participacin pblica se solicita sin consideracin de raza, color, nacionalidad de origen, edad, sexo, religin, sueldo, discapacidad o estatus familiar. Las personas que requieran acomodaciones especiales b a j o l a L e y d e A m e r i c a n o s c o n Discapacidades de 1990 (ADA) o que requieran servicios de traduccin o interpretacin de idiomas, que se proporcionan sin costo alguno, pueden solicitar asistencia contactando con Cynthia Sykes, Coordinadora del ttulo VI, al (863) 519-2287 o por correo electrnico a Cynthia.Sykes@dot.state.” .us al menos siete (7) das antes de la reunin. Si usted tiene problemas de audicin o de habla, por favor comunquese con la Agencia usando Florida Relay Services, 1 (800) 955-8771 (TDD) o 1 (800) 955-8770 (voz). El anlisis del medioambiente y otras acciones requeridas por las leyes federales de ambiente aplicables para este proyecto estn, o han sido,levado a cabo por el Departamento de Transportacin de la Florida (FDOT) de acuerdo con 23 U.S.C. §327 y el Memorndum de Entendimiento fechado el 14 de Diciembre del 2016 y ejecutado por la Administracin Federal de Carreteras y FDOT. Si tuviese preguntas, comentarios, o simplemente deseara ms informacin, pngase en contacto con Marlon Bizerra por correo electrnico a Marlon.Bizerra@dot.state.” .us, por telfono al (863) 519-2375, o enve un correo a FDOT District One, P.O. Box 1249, Bartow, Florida 33831. Los comentarios tambin pueden presentarse visitando el sitio web del estudio en www.sw” roads.com/sr31extension/sr70tous17. PUBLIC MEETING ANNOUNCEMENT State Road 31 Extension From State Road 70 to US 17 Financial Management Number: 431298-1-22-01 Efficient Transportation Decision Making Number: 14316 adno=3612689-1 NE ROA N ST South Florida College Desoto CampusARCADIA ARCADIA MUNICIPAL MUNICIPAL GOLF COURSE GOLF COURSE WALT BREWER WALT BREWER SPORTS COMPLEX SPORTS COMPLEX SPEER SPEER RECREATION RECREATION COMPLEX COMPLEX ARCADA ARCADA MUNICIPAL MUNICIPAL AIRPORT AIRPORT RIDGEWOOD RIDGEWOOD PARK PARK 70 31 OAK S T MAGNOLIA ST. MILLS AVE N DESO TO AVE CYPRESS ST LIVINGSTON AVE AIRPORT AVE JOHNSON AVE N. ARCADIA AVE HIL LSBO ROUGH AVE NE MASTERS AVE MOORE AVE TURNER AVE GIBSON ST L N LEE A VE FIVEASH ST 17 17 Publix Walmart Big Tree RV Resort Mosaic Arena Desoto Middle School Desoto County High School Arcadia Village Country Club Arcadia Village Country Club Legend Study Area Corridor A Corridor B Corridor C Corridor D Corridor E Corridor F Corridor G Corridor H Corridor I Corridor J City of Arcadia Public Meeting: Turner Agri-Civic Center Exhibition Hall 2250 NE Roan Street Arcadia, FL 34266 Thursday, October 4, 2018 Open House: 5 p.m.-7 p.m. The Florida Department of Transportation (FDOT), District One, is hosting a corridor public information meeting to discuss the Alternative Corridor Evaluation (ACE) 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 Thursday, October 4, 2018 at the Turner Agri-Civic Center, Exhibition Hall, 2250 NE Roan Street, Arcadia, Florida 34266. The public can drop by from 5 p.m. to 7 p.m. to view displays and talk with FDOT sta In the event that the meeting cannot be held on Thursday, October 4, 2018 due to severe weather or other unforeseen conditions, it will be held on Thursday, October 18, 2018 at the Turner AgriCivic Center, Exhibition Hall. The purpose of the meeting is to present potential corridor alternatives identi“ ed 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 solicits public participation without regard to race, color, national origin, age, sex, religion, disability, or family status. P e r s o n s w h o r e q u i r e s p e c i a l accommodations under the Americans with Disabilities Act or persons who require translation services (free of charge) should contact Cynthia Sykes, Title VI Coordinator, at (863) 519-2287 or by email at Cynthia.Sykes@dot.state.” .us at least seven (7) days prior to the meeting. If you are hearing or speech impaired, please contact the agency using the Florida Relay Services, 1 (800) 955-8771 (TDD) or 1 (800) 955-8770 (Voice). 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, FL 33831-1249, by telephone at 863-519-2375 or toll-free at 1-800-292-3368 Ext. 2 3 7 5 o r b y e m a i l t o Gwen.Pipkin@dot.state.” .us. Comments can also be submitted by visiting the study website at www.sw” roads.com/sr31extension/sr70tous17. The environmental review, consultation, and other actions required by applicable federal environmental laws for this project are being, or have been, carried out by the FDOT pursuant to 23 U.S.C. §327 and a Memorandum of Understanding dated December 14, 2016 and executed by the Federal Highway Administration and FDOT.

PAGE 4

Page 4 www.yoursun.com The Sun | Thursday, September 20, 2018ViewpointCraig Garrett „ Arcadian EditorE-mail letters to cgarrett@sun-herald.comDeSoto OUR VIEWOUR POSITION: People who can make a difference need to step up their efforts to make teaching in Florida a more attractive career path.We fear no one is taking Floridas teacher shortage serious enough. With unemployment “gures near, or at, 10-year lows across the country, “lling teaching positions has become as dif“cult as “nding plumbers, electricians and skilled laborers to “ll the urgent need in the states construction industry. And the outlook is anything but rosy. According to the Tampa Bay Times, there were 4,063 teacher vacancies in Floridas schools when the bell rang back in August. That is about 25 percent more than last year when there were 3,000 vacancies and almost double the teachers we needed two years ago when 2,400 were needed. Charlotte County is one of the lucky districts as only eight teachers were still needed as of this week. Positions needing “lled included a science teacher at Charlotte High, a K-5 teacher at Kingsway Elementary and two paramedics. Sarasota, a larger district, was in a more dire situation with 35 openings. That district needed 10 elementary teachers, 11 for various grades and subjects in middle schools and 14 high school instructors. And DeSoto County reports about 40 openings. Supt. Adrian Cline scours the state and the country searching for quali“ed candidates. Whats going on? Is it all about money? Well, yes and no. Florida, with all its riches, ranks 45th in average teacher pay in the nation. Shameful we think. The Sunshine state beats only Delaware, Mississippi, Oklahoma, Utah and West Virginia for the value we place on teachers. Floridas average pay, according to the National Education Association, was $47,267. Keep in mind that average includes teachers with masters and doctorates and longevity. The national average is $59,660. Teachers pay in Florida has actually declined by 12.2 percent the past decade. Thats a big problem. We can offer nice weather but who wants to move to Florida to teach for less money and deal with some of the highest housing costs in the nation? But that is not the only problem. Floridas battery of tests„and its use of test results to grade teachers„is anything but attractive. Any teacher will tell you„as our candidates for the Charlotte County School Board did in Primary Election interviews„that Floridas teachers feel they are teaching to the test. Their freedom to use their own special skills or to be inventive in the classroom is limited. Floridas teachers dont get the respect they deserve from the Legislature or the governor. Lawmakers continually push the cost of education to local school districts. Last year, locals school district bore 46.2 percent of the cost of running their schools. The state pitched in 42 percent. We must make teaching more attractive by boosting salaries, eliminating redundant and unnecessary testing and raising the self-esteem of our educators by letting them know they are valued. If we fail this mission, the education system will fail us and that paints a troubling picture of our states future.Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters must be received no later than noon on Tuesday. Letters will be edited to length as well as grammar and spelling. All letters must be signed with full name not initials. An address and telephone number must be included; they are not for publication, but must be provided so we may verify authorship if necessary. Due to the number of letters received, we reserve the right to run only one letter per person per mont h. The Letters to the Editor section is intended as a public forum for community discourse and the opinions and statements made in letters are solely those of the individual writers. The Arcadian takes no res ponsibility for the content of these letters. Please send or bring correspondence to the Arcadian, 108 S. Polk Ave., Arcadia FL 34266, or fax to 863-494-3533. Readers with access to the internet may e-mail Letter s to the Editor to cgarrett@sun-herald.com or arcadian.editor@gmail.com.LETTER SUBMISSION POLICY LETTERS TO THE EDITOR GRITS & PIECESRemember those rectangular collections of words and pictures that were made up of hundreds of pieces of paper that had ink stamped on them, and were bound with glue between covers that were hardback or soft? If I remember right, they were called books.Ž And I think most communities have a museum to honor them thats known as a library. Of course, Im being facetious. But more and more it seems that books may be on the way out, with the advent of technological electronic doodads such as the Kindle that allows one to download them. Or at least the contents of books. Some even like to listen to someone read books to them via audio books on CDs. Okay, let me confess one weak moment I had, before a scandal erupts over this column. There was this one time„only once„that I purchased an audio book. It was Louisa May Alcotts Little Women,Ž and I only bought it to listen to Jamie Lee Curtis read it to me. Whew! I feel better now, with that off my chest! I was an avid reader when growing up, and my parents got me hooked on classics such as Treasure Island,Ž The Jungle Book,Ž Tarzan of the Apes,Ž The Call of the Wild,Ž Black Beauty,Ž Robinson Crusoe,Ž and others. I still have most of them, too. I read everything I could get hold of, which fueled my imagination and took me away to other times and other worlds. Since then, Ive collected hundreds of other books and am reluctant to get rid of any, even though my shelves are bulging, with them crammed in every direction so theyll “t. Im telling my age, but werent books part of the proverbial Three RsŽ of learning? You know„reading and riting and rithmetic? I also recall a vehicle known as a bookmobileŽ coming through our neighborhood when I lived outside New Orleans in the mid-60s, so Thank you, DeSoto CountyCongratulations to a successful Brotherhood Ride 2018. The Arcadia Elks Lodge (1527), the many volunteers and the riders themselves who participated in the Sept. 9 ride through Arcadia to bene“t the families of Americas Fallen HeroesŽ should be recognized and thanked for their contributions. What happened that Sunday was so important, for the families of those dying in the line of duty, the riders and their support teams, but also for the reputation of our town. DeSoto County is the geographic and emotional heart of Florida.Algie Didlaukies ArcadiaLets stop monkeying aroundRe: Letter from Patty S. Ramos concerning Luke Wilsons article in the Arcadian on Sept. 6. Monkey business; monkey shine; monkey bars; barrel of monkeys; monkey around„all phrases that are common in the American lexicon. My observation has been that the real racists are those that see everything, no matter how minute, through the “lter of race.Teri Santucci ArcadiaEducators tips for healthy kidsIn order to create a developmentally appropriate learning environment that is safe and healthy and also respects and supports children and their families, you must consider several factors. First, the environment should be age, individually and culturally appropriate. Classrooms should have materials that engage and stimulate, again being age appropriate. A curriculum that is age appropriate and correlates to state standards must also be challenging. Transitions should also be planned to limit waiting. And positive guidance should also be introduced. Teacher/parent involvement plays a huge role, as well. Open lines of troubador55@embarqmail.com Luke Wilson No shock state has teacher shortagesReady for paperless ... maybe not quite yetLETTERS | 9 GRITS & PIECES | 9

PAGE 5

The Sun | Thursday, September 20, 2018 www.yoursun.com Page 5 I wish Rustic Citrus was the name of a band I played in back in college. We would have probably been some kind of folk/funk fusion, with banjo, mandolin, and an entire horn section. I would have played cowbell and sung in the chanting sections of select songs. But, alas, I wasnt in a band in college; rusticŽ and citrusŽ are simply two different anagrams for my first name. Word nerds like you probably already know this, but an anagram is a word, phrase or name with the letters rearranged to spell something else, like debit cardŽ and bad credit.Ž And anagrams have a long history. Anagrams go all the way back to Ancient Greece, first used by either Pythagoras in the sixth century B.C., or by the poet Lycophron in the third century B.C. Plato and his followers claimed to use anagrams to unlock hidden, spiritual meaning in words and phrases. But my favorite example of anagram nerdiness in history took place long after the Greeks geeked out on switching letters around. In the 17th century, King Louis XIII enjoyed anagrams so much that he hired an official Royal Anagrammatist named Thomas Billon to entertain his court with the clever rearranging of their names in amusing or mystical ways. Billon was the combination of a jester and obsessive word scrambler. For the record, if anyones hiring, that sounds like an awesome job for me. I have some favorite anagrams. For instance, stifleŽ is an anagram of itself.Ž In Oklahoma (my home state), two cities on the opposite end of the state, AltusŽ and Tulsa,Ž are anagrams of each other. The brand name Spandex was made by rearranging the letters of expands.Ž And, I dont want to play favorites here, but an anagram for Presbyterians is best in prayerŽ (and also Britney SpearsŽ). Finally, eleven plus twoŽ equals twelve plus one.Ž Dont let that blow your mind too much. And„ dont worry„Im not going to change the name of my column to Anagrammatist Guy, although I am considering the pseudonym Mr. Ray Gugam. Is Curtis Honeycutt hectic unto yurts?Ž Ill let you decide. Curtis Honeycutt is a nationally award-winning syndicated humor writer. Connect with him on Twitter (@curtishoneycutt) or at curtishoneycutt.com.Give it up for Rustic Citrus! (Grammar Guy)With the November national elections just around the corner, prepare to be bombarded with pleas for UNIVERSAL HEALTH CARE or MEDICARE FOR EVERYONE I would like to provide all Washington politicians with a quick dose of reality ... people do not want health care. People who currently dont buy health insurance coverage, for whatever reason, do not want access to health care, rather they want access to SICK CARE Sick care is: When I am sick, I want to go to the doctor and be cured.Ž HEALTH CARE is a means of providing people with the tools to live a healthier lifestyle so that they may have a better quality of life, now and in the future. Access to health care presumes that people want to be an active participant in achieving better health. The vast majority of people who currently dont buy health insurance do not want to be accountable for their own health, however. What most people want is access to a health-care professional when they are sick ƒ they want SICK CARE They do not want someone telling them: You would feel better if you lost some weight,Ž or if you quit smoking, you would get rid of that cough,Ž or if you cut back on your drinking, you might be able to control your diabetes better,Ž or if you watch what you eat and cut back on the salt, you would be able to control your blood pressure better.Ž That is health care„being personally accountable for your own well-being. Instead, most people want SICK CARE News ”ash ƒ everyone residing in the United States of America already has access to SICK CARE White, black, Hispanic, legal/illegal aliens, anyone residing in one of the 50 states already has access to SICK CARE In 1986, Congress passed the Consolidated Omnibus Budget Reconciliation Act, or COBRA, which included the Emergency Medical Treatment and Active Labor Act, or EMTALA. Anyone can go to any emergency room at any hospital located in the United States of America and receive treatment for an emergent condition. The federal government created this unfunded mandate that requires hospitals to provide emergency care to everyone and the Washington politicians refuse to acknowledge its existence. Have you ever heard anyone in Washington mention EMTALA when they are running for of“ce? SICK CARE is a concept that should be embraced by the ruling class in Washington, creating a dual track system that would reward those who truly want health care and provide adequate sick care to those who choose not to live healthier lifestyles. In this day and age, it is essential to adapt and modify our current health-care system. There are viable alternatives to a one size “ts allŽ health-care system that should be explored. The discussions we should be having in Washington are not single-payer systemŽ vs. free market health insurance.Ž The discussions really should be health careŽ vs. sick care.Ž Vincent Sica is CEO at DeSoto Memorial Hospital in Arcadia.Sick care vs. health care, very different things Vincent Sica PINE LEVEL CHURCH SINCE 1868 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=3612703-1

PAGE 6

Page 6 www.yoursun.com The Sun | Thursday, September 20, 2018Community calendarSEPTEMBER 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. TODAYAre you a mother of a child with special needs? Would you like to connect with other mothers going through similar situations? Join us the third Thursday of every month at 6 p.m. for a time to connect and fellowship at Pine Creek Chapel, 1267 S.W. Pine Chapel Dr. in Arcadia. For more information, call or text Heather at 444-0817. The All Faiths Food Bank will distribute free food to those in need on the third Thursday of each month, from 9 a.m. to noon, at the 7th Day Adventist Church, 2865 SE Ami Drive. The regular meeting of the Arcadian Housing Authority Board of Commissioners is held at noon on the third Thursday of every month at the Arcadia Housing Authority, 7 Booker T Washington Road. Call 494-4343 for details. Family Safety Alliance for DeSoto, Manatee and Sarasota counties, sponsored by Department of Children and Families, meets at 4 p.m. third Thursdays monthly at Lakewood Ranch Northern Trust Banks community room, 6320 Venture Drive, Lakewood Ranch. For information, call Kerri Gibson at 941-316-6129. DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9 a.m. to 1 p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. The Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1 p.m., crafts 9:30 a.m., second and fourth Thursdays free blood pressure screenings by Desoto Memorial Home Health. Lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. The All Faiths Food Bank distributes free food 9 a.m. to noon every Thursday at Trinity United Methodist Church, 304 W. Oak St. 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. FRIDAYCoffee with the Mayor, third Friday of every month. on Sept. 21, meet at Premier Nationwide Lending, 4 W. Oak St., Unit H (in the Depot Building). MAPP committee and VOAD (Voluntary Organizations Active in Disaster) meet at 9 a.m. third Fridays at the Family Service Center, 310 W. Whidden St. The All Faiths Food Bank will distribute produce to those in need on the first and third Friday of every month (Sept. 7 & 21, Oct. 5 & 19, Nov. 2 & 16, Dec. 7 & 21) from 9-10:30 a.m. at the Arcadia Housing Authority, 7 Booker T. Washington Road. 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. Square Dancing classes are held at the Palace Square Dance Hall, 1627 N.E. Floridian Circle, from 7-9 p.m. every Friday. Robert at 813-601-1834 or Mary at 941-380-5336 494-2749 for information. SATURDAYThe Antique Fair takes place in downtown Arcadia on the fourth Saturday of every month starting at 8 a.m. Dozens of dealers line the sidewalks on and around West Oak St. For information, visit www. ArcadiaFLantiques.com; to inquire about booth space, call 993-5105. The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on the fourth Saturday of the month. The NAACP meets at 6 p.m. every fourth Saturday of the month at Pleasant Hill United Methodist Church, 319 S. Lee Ave. DeSoto County Library childrens movies are offered at 10:30 a.m. at 125 N. Hillsborough Ave. every Saturday. Children must be accompanied by an adult. Call 993-4851 for more information. 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 Historical Society board meets at 5:30 p.m. fourth Monday monthly at the Ingraham Seed House on W. Gibson St. The 4-H Stitch in Time sewing club meets every fourth Monday at 5 p.m. 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, 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 3 p.m. and 6:30 p.m. in room 103, County Administration Building, 201 E. Oak St., Arcadia. DeSoto County School Board meets at 5:30 p.m. every second and fourth Tuesday in the School Board meeting room, 530 La Solona Ave., Arcadia. Tuesday Night Quilters meet twice monthly„second and fourth Tuesdays„at the Turner Civic/Ag Center from 5:30-7 p.m. For more info call 494-4652. The DeSoto County Library will host a movie for seniors at 1 p.m. SunCoast Blood Bank holds a blood drive: every Tuesday, noon-5 p.m. at Winn-Dixie every Friday, 9 a.m.-noon at Habitat for Humanity, 114 N. Polk St. For details, call 1-866-97-BLOOD. The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1 p.m., movie day 9:30-11:30 a.m., lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. The DeSoto Public Library hosts Legos for children every Tuesday at 3:30 p.m. at 125 N. Hillsborough Ave. Call 993-4851 for more information. DeSoto County Library 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, quilting, garment making, macram„ drop in, share, get help, show what youre doing.125 N. Hillsborough Ave. Call 993-4851 for more information. The Peace River Woodcarvers meet at 8 a.m. at Trinity United Methodist Church in Arcadia. For information, call Dale Weese at 941-740-4790. The only Narcotics Anonymous now meets Tuesday and Thursday from 7 p.m.-8 p.m. at St. Edmunds Church in Arcadia. For information, call Curtis at 244-2884. The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. The All Faiths Food Bank distributes free food 9 a.m. to noon every Tuesday at Trinity United Methodist Church, 304 W. Oak St. The All Faiths Food Bank distributes free food on Tuesdays, Sept. 11 & 25, Oct. 9 & 23, Nov. 13 & 27, and Dec. 11 from 4-6:30 p.m. at Nocatee Elementary School. The Faith Mission holds a conversational English class from 10 a.m.-11 a.m. A coloring club is available for kids during the class. Rotary Club of Arcadia meets at noon every Tuesday in the McSwain Room at DeSoto Memorial Hospital. Freedom Fellowship Christian Ministries Support Group meets at 7 p.m. Tuesday at 1528 N.E. Turner Ave. Weight Watchers meets every Tuesday at 6 p.m. at Calvary Baptist Church, 1509 E. Oak St. For details visit www. weightwatchers.com and find a meetingŽ or call 800-651-6000. DeSoto County Library holds Lego time at 3 p.m. Tuesdays at 125 N. Hillsborough Ave., Arcadia. Call 993-4851 for more information. Alcoholics Anonymous Second Tradition meets at 8 p.m. at St. Edmunds Episcopal Church, 327 W. Hickory St. AA Hispanic Group meets at 8 pm. at La Clinica, 1901 10th Ave. Prescription Assistance is at the DeSoto County Health Department Clinic Location: 1031 E. Oak St., Arcadia. Call to make an appointment or for more information, call 491-7580 ext. 256. WEDNESDAYThe Monthly DeSoto Interagency Networking meeting will be held Sept. 26 at 1 p.m. at the Friendship Centers, 219 W. Oak St. Been There Ranchers and Farmers Club meets every 2nd and 4th Wednesday. at 1 p.m., first clubhouse inside South Entrance of Arcadia Village Country Club. North of Walmart, Highway 70. Call Max R. Fitzpatrick at 863-494-6257. Free. Tours, speakers, conversation, friends, fun „ all welcome. The AA Serenity Group Anniversary Night is held at 8 p.m. on the last Wednesday of the month at Grace Lutheran Church, 1004 W. Oak St. The Senior Friendship Centers, 219 W. Oak St., offer daily coffee and conversation 9 a.m.-1 p.m., low-impact exercises start at 10 a.m., Weigh-In Healthy Eating and Recipe Sharing 10 a.m. Lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. The All Faiths Food Bank distributes free meals every Wednesday 11 a.m.12:30 p.m. at Trinity United Methodist Church, 304 W. Oak St. Hour of Power Prayer time is held at noon at Freedom Fellowship Christian Ministries, 1528 N.E. Turner Ave. AA Brown BaggerŽ meetings are offered every Wednesday at noon at Trinity United Methodist Church, 304 W. Oak St. Alcoholics Anonymous Serenity meets at 8 p.m. at Grace Lutheran Church, 900 W. Oak St. (State Road 70). Art for KidsŽ is at 3:30 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. 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. Scarecrows of Oak, Sept. 29 „ sponsored by Arcadia Main Street. Any business or individual can sponsor a pole for Fall and/or Christmas, $90 for both or $50 for one. For details call Arcadia Main Street at 494-2020. Volunteers also needed to help spruce up downtown „ big and little jobs are available. Peace River Audubon Society holds its first Walkabout of the 2018-19 season on Oct. 2 at Audubon Pennington Nature Park, 1153 Alton Road in Port Charlotte. Meet at the park at 8 a.m. for a tour through several habitats. Almost 100 species of birds have been seen here. For details, call Larry Behrens at 941-625-5762. DeSoto Arts and Humanities Council is holding an Appreciation Dinner on Friday, Oct. 5 at the Elks Club to recognize all the work its many volunteers have done over the years. 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 $45 per person or $90 per couple. Checks payable to: Class of 78, PO Box 443, Arcadia FL 34265. On Oct. 11, Friendship Centers, 219 W. Oak St., host Maj. Ed Binnix of the Salvation Army at 10 a.m. Learn about their many social programs for seniors and others, along with a free lunch program and emergency disaster services. Oct. 13 „ Tater Hill Fair begins, on second Sat. of each month along West Oak St. For information, call Arcadia Main Street at 494-2020. Oct. 31 is the last day to request a vote-by-mail ballot from the Supervisor of Elections. Arcadia Main Street is hosting Bike Fest on Nov. 2-3. Watch for future announcements. For information, call Arcadia Main Street at 494-2020. Week of the Family „ Nov. 3-10. Watch for announcements of free events. Nov. 6 is the date for the General Election. The DeSoto Arts and Humanities Councils Sixth Annual Arcadia Plein Air Paint-out will be held Sat., Nov. 10. Artists can check in at 8 a.m. at the Tree of Knowledge Park. Watch artists as they paint throughout town, then come see the judging at 2 p.m. A gallery reception will be held Nov. 15. Tater Hill Fair is on Nov. 10 in downtown Arcadia, on second Sat. of each month along West Oak St. For information, call Arcadia Main Street at 494-2020. 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. Dec. 8 is the Arcadia Main Street Holiday Open House and Wine Walk. For information call Arcadia Main Street at 494-2020. 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.

PAGE 7

The Sun | Thursday, September 20, 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.Randal Craig Brendel, 62, of North Port, will be returning to state prison after violating probation following charges of aggravated stalking. According to records from the DeSoto County Sheriffs Of“ce, Clerk of Courts and Department of Corrections, in June 2016, Brendels ex-wife called DCSO because her ex-husband (from who she had been separated for several years) had called her and left a threatening message. Because he had called her numerous times before, she had changed her phone number multiple times. Yet every time he somehow managed to “nd her number and resume calling her. She said when she did not recognize the incoming phone number, she would just let it go to voice mail. When she listened to her voice mail on one occasion, she recognized his voice immediately. In a profanity-laced message she played for DCSO, Brendel threatened to kill her boyfriend and her in very graphic terms. Brendel had a history of arrests from the North Port Police, Sarasota and Charlotte county sheriffs of“ces, and the Punta Gorda Police Department. Past charges included resisting arrest, giving false information to an of“cer, aggravated battery causing harm or disability, aggravated assault with a deadly weapon, and violation of a domestic protective order. The records indicate her had verbally threatened to hurt or kill some North Port police of“cers, and threatening to slit a girlfriends throat while brandishing a sword. Records indicate he had once stabbed a woman in her arm with a pair of scissors. In another instance he slammed a womans head into a wall and almost knocked her unconscious. The victim said she had moved to Arcadia to get away from Brendel. DCSO records showed Brendel had called the DeSoto Sheriffs dispatch a total of 17 times one day in early 2016 to request a well-being check on the victim. In the recordings of these calls, he tried repeatedly to get the dispatchers to give him the victims address. When the dispatchers refused to give him the victims address, he started calling them vulgar names. Two days later, he called DCSO again, asking if they had arrested his ex-wife yet for adultery.Ž When they transferred him to a deputy, Brendel asked the deputy what he would do if his wife were with another man: shoot the wife and the man or just forget it. Based on those facts, a warrant was issued for Brendels arrest on a charge of aggravated stalking. In Jan. 2017, Brendel pleaded no contest on the aggravated stalking charge and was sentenced to serve 15 months with the Department of Corrections, followed by 18 months of probation. Brendel was released from prison in Feb. 2018. In June, he was found to have violated the terms of his probation for possession of marijuana and failing a mandatory urine test showing drugs in his system. In August, he was sentenced to “ve years in state prison for violating his probation. DCSO records show he was transferred from DeSoto County to the Department of Corrections on Tuesday to begin serving his sentence.Sheriff: deputies arrest man with 2 lbs. of potThe DeSoto County Sheriffs Of“ce reported the arrest of Lawrence Adeniji> Lopez, 20, after they say they found him at an Arcadia residence with about two pounds of marijuana. According to the arrest report, on Sept. 12, detectives went to a residence on S.W. Harlem Circle to serve a warrant. When the wanted subject opened the door, one of the detectives said he was overwhelmed with the odor of raw marijuanaŽ coming from the house. The wanted person was taken into custody. Lopez then came out of the house. He did not deny there was marijuana in the house, according to the arrest report, but said the detectives would need a warrant to search the residence. The owner of the house came by and tried to get past the detectives to go into the house, so he was arrested for obstruction of an of“cer. When the detectives received a warrant to search the house, they found a gallon-sized jug containing a leafy green substance under a chair in the living room. They also found three plastic bags containing a green leafy substance, including a bag in the freezer and two behind a gun cabinet. The green substance tested positive for marijuana. Lopez reportedly admitted the marijuana was his, and that he had bought it for about $2,000 because he was a chronic marijuana user.Ž The total weight of the four containers was almost 890 grams, or about 1.96 pounds. Lopez also had on his person a marijuana bud and a scale. Lopez, who lists an address in the 900 block of S. Orange Ave., Arcadia, was arrested on charges of obstructing an of“cer by depriving of means of protection or communication, possession of more than 20 grams of marijuana and possession or use of drug equipment. His bond was set at $2,500.Sheriff: Coffee spit on two officers during arrestThe DeSoto County Sheriffs Of“ce reported the arrest of Jason Joseph Coffee, 41, on multiple battery charges on Sept. 12. According to records from DCSO, deputies responded to a domestic disturbance where they were told Coffee had put his hands around his girlfriends throat. She said he was intoxicated at the time and tried to get away from him, but he would not let her. Coffee claimed he had not done anything wrong and refused to talk with deputies. Coffee was placed under arrest. As deputies tried to get him into the patrol car, Coffee began yelling and threatening to punch a deputy in the face. When they tried to put on his seat belt, Coffee spat on the arm of one of the deputies. Once he was delivered to the jail, he spat on one of the jail of“cers. Coffee was arrested on charges of felony battery and two counts of battery on an of“cer. His bond was set at $40,000. His arraignment is scheduled for Oct. 15.Guevara sent to prison for drug-related violationsAntonio Ortega Guevara, 54, was transported to the Department of Corrections on Tuesday to serve a two-year sentence on drug charges. According to records from the DeSoto County Sheriffs Of“ce, Clerk of Court and Department of Corrections, on Dec. 5, 2014, a Con“dential Informant met with Guevara, known as Mexican Tony,Ž at his residence to purchase drugs. According to the arrest report, after the CI and Guevara spoke, they came out of the house and Guevara dropped a package on the ground and walked away. The CI said Guevara is suspicious and believed if he did not directly hand drugs to the CI he could not be charged with selling drugs. He also told the CI to drop the money on the ground near the package. The CI picked up the package and brought it to the detective; the contents tested positive for meth. The transaction took place within 420 feet of a church. Guevara was arrested on charges of selling meth and selling drugs within 1,000 feet of a church. On Dec. 23, 2014, DCSO searched Guevaras house pursuant to a warrant. A woman who was in the house removed a bottle containing a crystalline substance that had been hidden between her legs. The woman said Guevara told her to hide the bottle when deputies came to the door. The substance tested positive for meth and weighed 13.73 grams. In the house, the search yielded syringes, spoons, a straw, a glass pipe and empty baggies. Upon being questioned at the Sheriffs Of“ce, Guevara reportedly admitted the drugs found on the womans person were his, not hers. He was arrested on charges of possession of a controlled substance with intent to sell and possession of drug paraphernalia. Guevara was placed on community control in 2016 for two years, followed by two years of drug offender probation. However, in August he violated one of the requirements of community control by changing his residence without notifying his probation of“cer. He had been required to stay at a drug rehab facility in Sarasota until completing treatment, but he left on his own without permission and his whereabouts were unknown for several months. Hence, community control was revoked and he was sentenced to two years in state prison. Guevara was delivered to DOC on Tuesday. His projected release date is March 4, 2020.Sheriff: driver wrecks car, gets arrestedThe DeSoto County Sheriffs Of“ce reported the arrest of Joseph Wayne Denney, 27, of Port Charlotte after he wrecked his car following a high-speed chase. According to records from the DeSoto County Sheriffs Of“ce and Clerk of Court, a deputy tried to conduct a traf“c stop on a Saturn Saturday because the plate attached to the car did not belong to that vehicle. Instead, the driver sped away, heading north on U.S. Highway 17 at a fast speed. When the driver reached the intersection of S.E. Hillcrest Ave., the deputy backed off. Shortly thereafter, the deputy learned a car matching the description of the one he tried to stop had crashed at the intersection of U.S. 17 North (S. Brevard Ave.) and E. Magnolia Street. The driver reportedly got out of the car and ran off. The deputy soon found the driver in the courthouse parking lot and identi“ed him as the man he tried to stop. He was identi“ed as Denney. Right next to where Denney was lying, the deputy found a vape pen on the ground that reportedly tested positive for a compound of marijuana. The deputy also learned Denneys license had been suspended. Denny was arrested on charges of ”eeing to elude police with disregard for safety to persons or property, possession of a controlled substance without a prescription, possession or use of drug equipment and driving on a suspended license. He is being held on $9,620 bond. The DeSoto County Sheriffs Office reported the following arrests: € Jesus Antonio, 33, 1300 block of S.E. Pearl Drive, Arcadia. Charge: driving without a valid license. Bond: $120. € Jonathan Fitzgerald Bloom, 47, 100 block of S. Watson St., Arcadia. Charge: out-of-county warrant. Purge: $1,250. € Shawn Everard Brown, 20, 1200 block of S.W. Harlem Circle, Arcadia. Charges: possession of less than 20 grams of marijuana, possession or use of drug equipment and violation of probation. Bond: none. € Sedney George Cadien, 46, 400 block of Singleton St., Arcadia. Charges: battery and obstructing justice by tampering in a misdemeanor proceeding. Bond: $20,000. € James Edrick Carter, 68, 6100 block of S.W. Joshua David Miller, Drive, Arcadia. Charge: violation of probation. Bond: none. € Carrie Ann Corbin, 42, Myakka City. Charge: violation of probation. Bond: none. € Allan Lewis Fox Jr., 49, 1100 block of Forest Ave., Arcadia. Charge: battery. Bond: $500. € Aimee Sue Hines, 39, no address, Arcadia. Charges: grand theft between $300-$5,000, passing a forged or altered instrument, and aggravated battery with a deadly weapon. Bond: none. € Kyle Lynn McCall, 23, 10100 block of S.W. Madison Ave., Fort Ogden. Charges: grand theft of motor vehicle and possession or use of drug equipment. Bond: $10,500. € Michael Dean Merrell, 52, 1000 block of N.W. Eucalyptus Ave., Arcadia. Charge: violation of probation. Bond: none. € Marisol Morales, 36, 1100 block of S.E. Ohio Ave., Arcadia. Charges: giving false ID to officer and driving without a valid license. Bond: $500. € James Charles Whatley, 20, Lehigh Acres. Charges: battery on a person 65 or older, petty theft, resisting recovery of stolen property and out-of-county warrant. Bond: none. € Susan Alice Breidling, 60, St. Petersburg. Charge: driving without a valid license. Bond: $120. € Joshua Shane Crider, 37, 1200 block of S.W. Lexington Place, Arcadia. Charges: two counts of battery. Bond: $2,000. € Cole Morgan Edwards, 36, 2900 block of S.E. Reynolds St., Arcadia. Charge: DUI with alcohol or drugs. Bond: $500. € Arnulfo Escalento, 34, 1000 block of Anita St., Arcadia. Charge: disorderly public intoxication. Released on recognizance. € Calob Charles Herrmann, 22, 100 block of N. Marshall Ave., Arcadia. Charge: out-of-county warrant. Bond: none. € April Marie Jenkins, 34, S.W. U.S. Highway 17, Arcadia. Charge: possession or use of drug equipment. Released on recognizance. € Javin DeRShea Jenkins, 18, 300 block of N. Monroe Ave., Arcadia. Charge: driving without a valid license. Bond: $120. € Billy Ray Lemay, 34, Lake Wales, FL., Charge: out-of-county warrant. Bond: none. € Eric Delanor Ludgood, 44, 100 block of Hector Ave., Arcadia. Charge: driving without a valid license. Released on recognizance. € Hector Morales Jr., 51, 1700 block of Bird Dog Ave., Arcadia. Charge: petty theft and resisting recovery of stolen property. Bond: $620. € Henry Ricky Morales, 29, 2000 block of N.E. Snow Ave., Arcadia. Charges: possession of a controlled substance without a prescription, possession of less than 20 grams of marijuana, possession or use of drug equipment and driving on a suspended license. Bond: $2,620. € Ismael Moreno, 45, 300 block of Orange Ave., Arcadia. Charge: disorderly public intoxication. Released on recognizance. € Remigio Roman Ortiz, 35, 1400 block of S.E. Tangelo Ave., Arcadia. Charge: driving without a valid license. Bond: $120. € Luis Javier Perez Perez, 26, 1000 block of S.E. Hillsborough Ave, Arcadia. Charge: driving without a valid license. Bond: $120. € Charles Amondus Ruth, 18, 1400 block of S. Holiday St., Arcadia. Charge: out-of-county warrant. Bond: none. € Blakely Allan Stewart, 22, Port Charlotte. Charge: out-of-county warrant. Bond: $120. € Joseph Wayne Denney, 27, Port Charlotte. Charges: possession of a controlled substance without a prescription, possession or use of drug equipment, driving on a suspended license and fleeing to elude police with disregard for safety to persons or property. Bond: $9,620. € Jose Luis Gonzalez, 62, 1000 block of S.W. U.S. Highway 17, Arcadia. Charge: trespass at an occupied structure or conveyance. Bond: $500. € Joshua David Miller, Frojas33, Zolfo Springs. Charge: grand theft auto. Bond: $1,500. € Alonzo Martinez Barron, 26, 1900 block of S.E. Heron Cove, Arcadia. Charge: driving on a suspended license. Bond: $120. € Otis Levon Blandon, 49, Wauchula. Charge: failure to appear. Bond: $2,000. € Michael Dager, 31, 1000 block of Hillsborough Ave., Arcadia. Charge: driving on a suspended license. Bond: $120.Brendel sent to prison in aggravated stalking case BRENDEL LOPEZ COFFEE GUEVARA DENNEYARRESTS | 10 adno=721024 118 N. Brevard Ave., Arcadia, FL New L ocation

PAGE 8

Page 8 www.yoursun.com The Sun | Thursday, September 20, 2018 Family AlbumFAMILY ALBUM PHOTOSSend us a photo to celebrate a birth, birthday, engagement, wedding, anniversary, etc. The Arcadian will run it free. We must have it no later than noon on Monday. Bring your photo to the office or e-mail to Arcadian.editor@gmail.comMaybe the next Bill Gates, Sam Walton or Sheryl Sandberg sits in a DeSoto High classroom. Many students in the schools High Tech class are a whiz with technology„having upgraded the schools work tablets for their fellow students over summer break„for example. And still others are natural entrepreneurs, conjuring business ideas such as an operational food truck, or designing and/or operating the student store in the school cafeteria. Students enrolled in the High School High Tech, or HSHT, class are the best in Floridas school-based prep category, impressive considering those competing against them are in districts with far more opportunity and a deeper bench, said Tawnya Caudill, a high school staf“ ng specialist and one of two coordinators running the program in DeSoto County. The other is Courtney Gammad. We are very proud of what our kids have been able to do,Ž Caudill said. DeSotos HSHT program is today a class that has run in the district for three years. It had been overseen by a nonpro“ t, but Caudill secured funding from The Able Trust, which is also known as the Florida Endowment Foundation for Vocational Rehabilitation, which is in Tallahassee. Kids in the class are in the Exceptional Student Education program. Some have disabilities and social issues, but have gifts such as working technology or developing intelligent business plans. The DeSoto High program this semester has 14 students, but Caudill and Gammad work to recruit another half dozen, especially targeting kids who struggle with socializing. The 90-minute class on a typical day will instruct on how to build a job resume, for instance. While thats happening, others will staff the school store, tinker with tablets, work on new business ideas such as the nachos food truck the class operates at certain functions, Caudill said. The class is like a beehive, has a good vibe of teens working on a project or individuals navigating tablets at their desks. The Able Trust grant to fund the program seems like money well spent, possibly producing the next generation of American success stories. HSHT students and staff will be recognized for their accomplishments at next Tuesdays school board meeting.DeSoto kids excel in High Tech program ARCADIAN PHOTO PROVIDED Antonio Nazario and teachers assistant Erika Lee at the DeSoto County High School cafeteria store, where students operate the business and sell items such as T-shirts and supplies. Students with the schools High Tech class are among the states best at what they do. They will be honored at the Sept. 25 school board meeting. High Tech class students over summer break updated tablets for fellow classmates.The Suncoast Campaign for Grade-Level Reading is an effort to help all children„especially those from low-income families„succeed in school by ensuring they read on grade level by the end of third grade. Part of a nationwide movement, our Central Florida region is focused on addressing the most common issues and obstacles that impact a childs ability to read. Reading pro“ ciency by third grade is the most important predictor of high school graduation and career success. Yet, throughout DeSoto County and across the nation children from low-income homes miss this crucial milestone. Since February of this year community leaders in DeSoto County have been working on crafting a Community Solutions Action Plan in order to formally join The Suncoast Campaign for Grade-Level Reading. A community meeting on Sept. 13, hosted by Ashley Coone of The Patterson Foundation in Sarasota, updated interested individuals and organizations on the progress the leadership coalition has made in putting together the plan. The Leadership Coalition, led by DeSoto County Education Foundation, DeSoto County Health Department, DeSoto County Public Schools, Early Learning Coalition of Floridas Heartland and United Way Suncoast, hope to have the plan completed and submitted to the national campaign by the end of this year.Suncoast Campaign for Grade-Level Reading PHOTO PROVIDED A community meeting on Sept. 13 was hosted by Ashley Coone of The Patterson FoundationFrom the heart PHOTO PROVIDED Ashlyn Billings treats the fans with her singing of the National Anthem before the varsity game. Billings is a member of the DeSoto County JV volleyball team.Happy anniversary! PHOTOS BY ERNEST J. HEWETT First Presbyterian Church of Arcadia celebrated its 120-year anniversary on Aug. 26 with a potluck luncheon in Pfrangle Hall. Congratulations to the congregation. Pastor Ted Land leads the celebration.What do the Harry Potter books, To Kill a Mocking BirdŽ and Thirteen Reasons WhyŽ have in common? At some point, each one has been challenged or banned in libraries or schools. Banned Books Week, an annual celebration sponsored by the American Library Association, helps raise awareness of efforts to ban books and highlights our freedom to read. The South Florida State College library celebrates Banned Books Week Sept. 24-28. SFSC has a campus in DeSoto County.SFSC librarys freedom to read week NOTICE OF PROPOSED TAX INCREASEThe DESOTO COUNTY BOARD OF COUNTY COMMISSIONERS has tentatively adopted a measure to increase its property tax levy. Last years property tax levy: A. Initially proposed tax levy .........................$ 16,210,609 B. Less tax reductions due to Value Adjustment Board and other assessment changes ..........................$ 322,791 C. Actual property tax levy .............................$ 15,887,818 This years proposed tax levy .......................... $18,212,017 All concerned citizens are invited to attend a public hearing on the tax increase to be held on: September 25, 2018 6:30 P.M. at Desoto County Administration Building 201 East Oak Street, 1st Floor Board Meeting Room Arcadia, Florida 34266 A FINAL DECISION on the proposed tax increase and the budget will be made at this hearing.adno=3612686-1

PAGE 9

The Sun | Thursday, September 20, 2018 www.yoursun.com Page 9 communication strengthen bonds with kids. Teachers/parents working together lead children in a positive manner, encourages their self-esteem and helps teach problem-solving and cooperation. Creating classrooms that are safe, secure and stimulating helps children grow physically, socially, emotionally and cognitively. When you apply all principals of creating a developmentally appropriate classroom, you ensure a class that is fun, exciting and effective. Visit a child-care center ahead of time and make sure it is a “t for you and your children. Kids need to feel loved and safe.Kim Phillips Director, The Imagination Station Learning Center ArcadiaLETTERSFROM PAGE 4wed have something to read between school years. Granted, we didnt chase after it like we did the ice cream man, but we were glad it came around. I even worked in the school library during my senior year, and thoroughly enjoyed that. Ask kids today about the Dewey Decimal System or if they know how to use a card catalog, and they look at you like youre from the Stone Age. And that can make you feel like you are, too. I wonder how many locals have even visited our great library here? There are not only books available for all ages and interests, but activities as well. Did you know you can check out DVD movies there as well, for free? Its a great place to hang out and read various newspapers and magazines, use a computer, or even help out with a communal puzzle that awaits anyone. Theres just something about holding a book and disappearing into its contents, about dog-earing the pages if you dont have a bookmark, about the smell of older books, about writing notes in them, or dates as to when they were purchased or read. Thats a good description of my little library. Im not as well-read as Id like to be, but I have read pretty well over the years, and used to be one of the last to go down in a spelling bee. I work crossword puzzles in ink, too, and do fair-to-middling with that. I keep hearing something about how well someday be a paperless society. Granted, books may only be in museums someday, with their dust jackets actually personifying their name. But as long as we have bathrooms, therell be rolls of paper around. Am I right, or am I right, yall? I know there are many who prefer electronic versions of books for their own convenience, and so they dont take over the house to the point that it resembles an episode of Hoarders.Ž Being the sentimental fool that I am, I just cant turn loose of mine and have them till they hang the toe tag on me and my wife hauls them all to the thrift store. Some of us are considered bookworms, and I dont know that we have many heroes. Perhaps Burgess Merideths character from the 1959 Twilight ZoneŽ episode, Time Enough At Last.Ž Im sure you remember that one, and its cruel twist of fate. It was a dagger to the heart for avid readers everywhere, certainly me. Anyhow, read books while you still can, and let them fuel your imagination and take you places youll never see, otherwise. Do it, because we never know when were in the last chapter of our own lives, or how our own story will end. Meanwhile, I need to book it on out of this column ... and thanks for reading this!GRITS & PIECESFROM PAGE 4 Florida eighth graders still have time to enter AAAs Discovery CrewŽ travel contest. The final day for submissions is (tomorrow) Sept. 21. Sixty students will win free round trip airfare to Amsterdam, travel insurance, money for passports, and a seven-night river cruise „ including all meals and excursions „ through the Netherlands and Belgium. Students can enter for a chance to win at AAA.com/DiscoveryCrew. To be eligible, students must be: Entering the 8th grade in good standing At least 13 years old Reside in Florida, Georgia, Iowa, Michigan, Nebraska, North Dakota, Tennessee, Wisconsin, or select areas of Illinois, Indiana, or Minnesota Students can confirm eligibility when visiting AAA.com/ DiscoveryCrew Entrants are not required to be AAA members Winners will be selected based on: A creative selfie, showcasing their love for travel Their answers to three essay questions: 1. Why do you want to go on this trip? 2. How do rivers affect the communities through which they run? 3. During the trip, youll meet many people. In what ways do you expect the people you meet to be similar to and different from yourself and your friends and family? Winners will be notified beginning in October. Winning students will bring one parent or legal guardian to serve as a chaperone. Each pair will share a stateroom while sailing on AmaWaterways AmaDanteŽ river cruise ship, from March 28-April 4, 2019.Discovery Crew travel contest Need that hard-to-find item? Find it in the Classifieds.GENERALSPECIALDEBTCAPITALPERMANENTENTERPRISEAGENCYINTERNALTOTAL FUNDREVENUESERVICEPROJECTSFUNDFUNDSFUNDSSERVICEBUDGET FUNDSFUNDESTIMATED REVENUES: Taxes: Ad ValoremMillage Per $1,0008.506 %15,501,202 15,501,202 Millage Per $1,0002.30 0%3,545,815 3,545,815 Sales & Use2,472,094 1,374,485 1,364,318 5,210,897 Charges for Services1,002,692 1,205,288 4,650,912 6,858,892 Intergovernmental Revenue5,287,104 12,204,481 4,043,887 610,909 22,146,381 Fines & Forfeitures47,980 52,500 100,480 Miscellaneous/Other Revenues292,842 48,937 80,375 475 422,629 Licenses and Permits1,379,700 5,176,062 659,603 7,215,365 Internal Service ChargesTOTAL REVENUE SOURCES29,529,429 20,061,753 4,043,887 6,001,799 1,364,793 61,001,661 Transfers90,918 4,436,617 2,180,940 158,969 6,867,444 Fund Balance/Reserve/Net Assets4,172,764 2,184,893 10,614,648 110,744 17,083,049 TOTAL REVENUES, TRANSFERS, & BALANCES33,793,111 26,683,263 2,180,940 4,202,856 16,616,447 1,475,537 84,952,154 EXPENDITURES General Gov't Services9,890,941 296,653 10,187,594 Public Safety13,338,744 6,733,764 20,072,508 Physical Environmental152,310 1,949,603 1,690,509 8,186,963 11,979,385 Transportation13,213,515 2,512,347 15,725,862 Debt Services362,774 2,180,940 954,797 3,498,511 Human Services658,923 949,420 1,608,343 Internal ServicesTOTAL EXPENDITURES24,040,918 23,505,729 2,180,940 4,202,856 9,141,760 63,072,203 Transfers Out4,837,465 1,973,363 56,616 1,364,333 8,231,777 Fund Balance/Reserves/Net Assets4,914,728 1,204,171 7,418,071 111,204 13,648,174 TOTAL APPROPRIATED EXPENDITURES, 33,793,111 26,683,263 2,180,940 4,202,856 16,616,447 1,475,537 84,952,154 TRANSFERS, RESERVES & BALANCESTHE TENATIVE, ADOPTED, AND/OR FINAL BUDGETS ARE ON FILE IN THE OFFICE OF THE BOARD OF DESOTO COUNTY TAXING AUTHORITY AS PUBLIC RECORDBUDGET SUMMARY DESOTO COUNTY BOARD OF COUNTY COMMISSIONERS FISCAL YEAR 2018/19General Fund 8.506 Law Enforcement M.S.T.U. 2.30 0 adno=3612687-1

PAGE 10

Page 10 www.yoursun.com The Sun | Thursday, September 20, 2018 OBITUARIESBessie B. GamberBessie B. Gamber, 94, of Englewood, Fla., died Sept. 6, 2018, at Fawcett Memorial Hospital in Port Charlotte, Fla. She was born on Feb. 19, 1924, in Collins, Ark. One of eight siblings born to parents Olen and Orah (Thompson) Christmas, Bessies two sisters and “ve brothers preceded her in death. Married at Warm Springs, Ga., in 1947 to Earl D. Gamber, the couple resided in Homestead, Fla., before moving their family to Englewood in 1963. Bessie was a hairdresser and a real estate broker; she enjoyed boating, gardening and travelling, including such destinations as Alaska, Hawaii, Costa Rica and Canada. Her pinnacle trip was to China with her sister. As a Girl Scout leader, Bessie shared her love of camping and hiking with her troop. She volunteered with the Twelfth Judicial Circuit Guardian ad Litem Program and helped at the Humane Societys Mountain Shelter Thrift Store in Blairsville, Ga., the mountain retreat where she and Earl escaped Floridas summers during their retirement, until Earls death in 2007. Ms. Gamber will be greatly missed by sons Wesley (Beverly) Gamber of Largo, Fla., and Earl R. RickŽ (Joy) Gamber of Englewood, Fla., and Independence, Va.; daughters Linda (Donald) Langford of Arcadia, Fla., and Melanie (David) McKeever of Holmes Beach, Fla.; three granddaughters, Jennifer, Kimberly and Holly; and grandson Thad; along with seven great-grandchildren, all bringing much joy to her life. At Bessies request, no services will be held. To honor her memory, donations may be made to the Fisher Center for Alzheimers Research Foundation, 110 East 42nd St. 16th Floor, New York, N.Y. 10017.Billie JasonŽ HinesBillie JasonŽ Hines (Jayro) passed away at UF Health Shands Hospital in Gainesville, Fla., Aug. 27, 2018. He was 47. Jason, unfortunately, succumbed to complications immediately following a surgical procedure. He had been battling a short but aggressive illness. Mr. Hines was born in Gainesville on March 8, 1971. He grew up in Arcadia, Fla., and although his various jobs forced him to travel, he always considered Arcadia to be his home. Everyone who knew Jason knew that he had three important desires that kept him passionate throughout his life ƒ his family, “shing and Alabama football. Jason was an extremely loving person with a temper not to be matched by anyone, especially when it came to protecting his family. He deeply loved his family with everything he had. A perfect day in Jasons eyes would be a day spending quality time with his loved ones at the river, “shing, followed by an exhilarating Alabama game„ with an Alabama win, of course„and “nally concluding the night with a nice piece of freshly caught fried “sh, some hush puppies and swamp cabbage, all washed down with an ice cold beer. Jason had a wonderful sense of humor and would often be quoted saying, Have you ever seen someone as handsome as me ... Gods gift right here, son.Ž Jason is survived by his two children, Courtney Hines and Cassidy (Kayla) Hines; four grandchildren, JaMari and JaCari Kenner, as well as Gabriella Hines and Messiah Camon; his four brothers, Charles Earl Hines Jr., John Wesley Hines, Glenn PeeweeŽ Hines and Ethan Worth-Hines; and two sisters, Angela Kristina Hockett and Glenda Jean Hines. Jason was preceded in death by his parents, Charles Earl Hines, Sharron Irene Newman Hines and Cindy Fay Hines (step-mother). A celebration of life will be held Sept. 23 at American Legion Post 11 in Arcadia, Fla., 1-3 p.m. Please join the Hines family and friends as they celebrate the life of Jason Hines.Adrienne M. KeeleyAdrienne M. Keeley, 81, of Arcadia, Fla., passed away Sept. 14, 2018. Ms. Keeley was a retired bank of“cer who moved to the area in 2005 from Windsor, Conn. She was also a member of St. Pauls Catholic Church in Arcadia. She is preceded in death by her parents, Maddox Dombrowski and Anita Thompson. Adrienne will be greatly missed by her husband of 51 years, William BillŽ Keeley; sister, Margaret Wetherall, as well as several nieces and nephews. A visitation will be held at 9 a.m. Sept. 25, 2018, at Larry Taylor Funeral and Cremation Services in Punta Gorda, Fla., with an 11 a.m. funeral mass to follow at Sacred Heart Catholic Church in Punta Gorda. Adriennes burial will be at Sarasota National Cemetery at 2 p.m. Sept. 25, 2018. OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@ sun-herald.com; it must be accompanied by a phone number. For more information, call 941-206-1028.€ Vicente Fabian, 32, Sebring, FL. Charges: possession of burglary tools with intent to use and trespass on an occupied structure or conveyance. Bond: $3,000. € Julio Gonzalez Ledezma, 43, Hargrave St., Arcadia. Charge: driving without a valid license. Bond: $120. € Ceasar Hernandez Leon, 40, 2800 block of N.E. Hollingsworth Ave., Arcadia. Charge: driving while license is more than 4 months expired. Bond: $120. € Karen Lorraine Rojas, 35, 1400 block of S.E. Peach Drive, Arcadia. Charges: possession of a controlled substance without a prescription and possession of cocaine with intent to sell or deliver. Bond: $9,000. € Tracy Levette Summers, 57, 1300 block of N.E. Oak St., Arcadia. Charge: out-of-county warrant. Bond: $1,000. € Jose Varela-Flores, 28, 1300 block of Hargrave St., Arcadia. Charges: hit-and-run leaving the scene of a crash with property damage, aggravated fleeing to elude police with injury or damage, and driving without a valid license. Bond: $1,740. € Ramiro Vargus-Bautista, 24, 300 block of N. Mills Ave., Arcadia. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Rafael Zamora, 56, first block of W. Imogene St., Arcadia. Charge: battery. Bond: $500. € Magdalena Magdalenos Diego, 41, 3900 block of County Road 760A, Arcadia. Charge: driving without a valid license. Bond: $120. € Laura Ann Watson, 46, 1600 block of S.E. 1st Ave., Arcadia. Charge: violation of probation. Bond: none. € Shatalia Ruby Hatcher, 18, 100 block of S. Alabama Ave., Arcadia. Charge: driving without a valid license. Released on recognizance. € Harold Whidden Jr., 61, Moore Haven, FL. Charge: violation of probation. Bond: $1.320.08. The Charlotte County Sheriffs Office reported the following arrests: € Maria Katrina Velazquez Vega, 36, 100 block of Bridle Path, Arcadia. Charge: driving without a valid license. Bond: $1,000. € Calob Charles Herrmann, 22, 100 block of N. Marshall Ave., Arcadia. Charge: failure to appear. Bond: $2,500. € Anthony Wayne Lanier Sr., 51, 1200 block of S.W. Melody Drive, Arcadia. Charge: knowingly driving on a suspended license. Bond: $1,500. € Luciano Antonio Cruz, 19, 2000 block of S.E. Heron Cove, Arcadia. Charge: driving without a valid license. Released on recognizance. „ Compiled by Susan E. HoffmanARRESTSFROM PAGE 7 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=3609087-1 2 0 1 8 0 9 2 0 a s 1 0 p d f 1 1 9 S e p 1 8 1 8 : 4 9 : 1 8

PAGE 11

The Sun | Thursday, September 20, 2018 www.yoursun.com Page 11BUSINESS SPOTLIGHT Pink building sold, Sarasota businessmen new ownersThings are heating up in the downtown district. Two men on Sunday took ownership of the giant plaza at Oak and Polk known as the pink building. Owners are Lance Stahl and Ralph Sayers longtime owners of the Sarasota Trading Co. Mac Martin with United Country/Gul”and Real Estate in Arcadia represented the Hazen family. Reported closing price is $700,000 for the former Rosin Arcade built in the 1920s. The building contains second-”oor apartments, retail space facing both Oak and Polk and some 40 parking spaces. New shops will include a restaurant, hair salon, an art gallery and a vintage store. Rattlers Old West Saloon and Mary Margarets Tea & Biscuit are current tenants. Rosin Arcade originally opened as a Boston Store, later became a pharmacy/cafe/post of“ce.More accolades for DeSoto TourismThe DeSoto County Tourism Development Department, branded as Discover DeSoto, (http://visitdesoto.com) was presented with a 2018 Flagler Award at the Florida Governors Conference in Orlando. Michael Taber the countys economic and tourism development specialist, accepted the Silver Award on behalf of the DeSoto County Tourism Development Council for the Discover DeSoto Open for BusinessŽ Sweepstakes in the Rural County Marketing Category. The award was presented after Discover DeSoto successfully completed a recent social media sweepstakes as a way to help businesses get back on their feet after Hurricane Irma. The campaign reached over 500,000 people and generated hundreds of entries.KFC/Harbor Freight ToolsRumors about a KFC fastfood franchise and a Harbor Freight Tools discount store in DeSoto County are true, according to county business development sources. Both will be in the Publix grocery complex at State Road 70/State Road 31. California-based Harbor Freight Tools will attach to the Publix retail complex. Work has already started. Kentucky-based Kentucky Fried Chicken is approved but has yet to break ground.Leadership DeSoto X gathersLeadership DeSoto/Class 10 assembled Sept. 13 for its initial gathering at the host DeSoto County Chamber of Commerce of“ce. Class members include Jennifer Bowser, Phil Brown, Troy Carrillo, Joel C. Deriso, Michelle Eaker, Karen Gillis, Valerie Hosfeld, Anamary Juvier, Erin Nugent, Gloria Olvera, Pamela Ruth, Joshua Schueneman, Shellie Shine, Deborah Silvernail, Terry Stewart, Micaela Strickland, Amanda Tyner and Sandee Woods The program introduces members to government, business and education functions and management. Class runs for nearly a year. BUSINESS BRIEFSBy LAURA LAYDENNEWS-PRESSWhile nurses will always be needed in Southwest Florida, theyre not as much needed by local employers as they were a year or two ago. For the “rst time in three years, nurses and other health care professionals arent included in the top 10 list of occupations showing the largest employment gaps„ where there are more jobs than workers. That is just one of the more interesting “ndings from an annual study conducted by Workforce Now, a research initiative that involves Florida Gulf Coast University, Hodges University and Florida SouthWestern State College. So what are the occupations with the largest gaps now? Local employers need everything from retail supervisors to landscapers to maids. Heres the top 10 list: Retail supervisors Retail salespersons Maintenance and repair workers Supervisors for food preparation and serving Landscaping and groundskeepers Construction trades supervisors Administrative supervisors Customer service representatives Maid and housekeeping cleaners Stock clerks and order “llers The median wage for those high-demand jobs ranges from $11.08 to $27.50 an hour. Christopher Westley, director of the Regional Economic Research Institute at Florida Gulf Coast University in south Fort Myers, said the study suggests a labor market that is pretty ”uid and actually working.Ž So a gap in year one leads to an upward pressure on wages in year two that signals to workers and educators what the needs are,Ž he said. Eventually, this leads to a diminished gap in year three.Ž In the 2017 study, three of the top 10 occupations were in health care, compared to two in the previous report. The latest report shows 6,500 gap positions in Southwest Florida„a 30 percent increase over last year, representing an additional 1,505 jobs the regions employers are struggling to “ll. Health care and social assistance is projected to be the fastest growing industry in Southwest Florida. The industry is expected to add an average of more than 1,670 jobs a year through 2025, according to the report. Other “ndings from this years report include that the average annual wage in the region was $42,114 in 2017. That compared with $47,779 for Florida and $55,331 for the nation. In 2017 the regions largest industries by employment were retail trade (18.5 percent), accommodation and food services (15.6 percent), health care and social assistance (13.9 percent), construction (11.7 percent), and administrative and waste services (7.4 percent). Southwest Florida had nearly 573,500 employed workers last year. The goal of this report is to promote a more ef“cient allocation of scarce educational resources in our region to address its workforce needs,Ž said Debbie Psihountas, dean of the School of Business and Technology at Florida SouthWestern, in a statement. But knowing where to direct these resources can be dif“cult in a dynamic market.Ž To see the full Workforce Now report, go to fgcu.edu/cob/reri/wfn/.What workers do Southwest Floridas employers need the most? adno=3612700-1HOUSING FINANCE AUTHORITY OF LEE COUNTY, FLORIDA SINGLE FAMILY MORTGAGE CREDIT CERTIFICATE PROGRAM AVAILABLE TO RESIDENTS OF LEE, COLLIER, CHARLOTTE, SARASOTA, DESOTO AND ST. JOHNS COUNTIES The Housing Finance Authority of Lee County, Florida (the IssuerŽ), hereby announces the continuation of its program to reduce home loan “ nancing costs within (i) Lee County, Florida, and (ii) pursuant to individual interlocal agreements existing or to be entered into between the Issuer and the housing “ nance authorities of other counties (or with other counties in the absence of a housing “ nance authority) within the State of Florida, including Charlotte, Collier, DeSoto, Sarasota and St. Johns Counties (collectively, the CountiesŽ). The Issuer has established a mortgage credit certi“ cate program which will entitle “ rst-time homebuyers to a federal income tax credit (the ProgramŽ). A tax credit is a direct reduction of taxes due. Under the Program, homebuyers would receive a mortgage credit certi“ cate entitling such homebuyers to reduce their taxes by ten percent (10%) to “ fty percent (50%) (such percentage to be determined by the Issuer) of the amount of interest paid on their home loan (not to exceed $2000 per year if the credit percentage exceeds 20%). The tax credit is available each year that the borrower continues to live in the home “ nanced under the Program. In order to qualify for the Program, federal law requires that a homebuyer satisfy each of the following guidelines: 1. Principal Residence The homebuyer must occupy the home “ nanced under the Program as his/her principal residence within a reasonable period, not to exceed 60 days, after the “ nancing is provided. A principal residence is a home occupied primarily for residential purposes. A principal residence does not include a home used as an investment property, as a recreation home or a home 15 percent or more of the total area of which is used in a trade or business. 2. First-Time Homebuyer Each homebuyer must be a “ rst-time homebuyer. Any person who has not owned his/her principal residence at any time during the three years prior to closing a loan “ nanced in connection with the Program is considered a “ rst-time homebuyer. This requirement does not apply to loans in certain areas designated as targeted areas (collectively, the Targeted AreaŽ). 3. Purchase Price Under the Program, the purchase price for residences may not exceed 90 percent (110 percent with respect to residences located in Targeted Areas) of the average area purchase price applicable to the residence. For this purpose, the average area purchase priceŽ is based upon the average purchase price of single family residences determined pursuant to applicable federal law with respect to both new and existing one, two, three and four unit residences. The current maximum purchase prices for homes in each of the Counties under the Program are as follows: New and Existing Homes County Non-Targeted Areas Targeted Areas Charlotte$271,165N/A Lee 271,165$331,423 Sarasota 275,294N/A Collier 415,058 507,293 DeSoto 271,165 N/A St. Johns 316,589 N/A These limitations are subject to adjustment periodically. 4. New Mortgage The mortgage loan “ nanced in connection with the Program is required to be a new mortgage loan and may not replace a prior mortgage loan on the home (whether or not previously repaid). 5. Income Under the Program, the maximum family income for households may not exceed 115 percent (140 percent with respect to residences located in Targeted Areas) of the applicable median family income. For a family of 2 or fewer persons, the maximum family income may not exceed 100 percent (120 percent with respect to residences located in Targeted Areas) of the applicable median family income. The current limits on annual gross income for households in each of the Counties under the Program are as follows: Non-Targeted Areas Targeted Areas County 2 or Less 3 or More 2 or Less 3 or More Charlotte $63,246$72,733N/AN/A Lee 63,700 73,255$76,440$89,180 Sarasota 70,300 80,845N/AN/A Collier 90,000105,000 90,000105,000 DeSoto 62,520 72,940 N/A N/A St. Johns 73,474 84,495N/AN/A These limitations are subject to adjustment periodically. Gross income includes salary and wages, including overtime, as well as dividends, alimony, public assistance, social security, unemployment compensation and investment income. 6. Oneto Four-Family Home The residence “ nanced in connection with the Program must be a oneto four-family residence. A one-family residence includes a detached home, one unit of a duplex, a townhouse or a condominium unit. Manufactured housing or mobile homes qualify only if the unit has at least 400 square feet of living space, if it is more than 102 inches wide and if it is of a kind customarily used at a “ xed location. If the residence is a twoto fourfamily residence, one unit of the residence must be the principal residence of the owner of the units and (with limited exceptions) the residence must have been “ rst occupied for residential purposes at least “ ve years prior to closing the loan “ nanced in connection with the Program. Land adjoining the home is considered part of the home only if it maintains the homes livability and is not, other than incidentally, a source of income to the owner. 7. Program Area In order to be eligible for a certi“ cate, the home “ nanced in connection with the Program must be located in one of the Counties. Under the Program, mortgage credit certi“ cates will be issued to eligible borrowers on a “ rst-come, “ rst-served basis. The certi“ cates are available in connection with any type of mortgage loan (except loans from tax-exempt bond programs), including “ xed rate and adjustable rate mortgages. Any lending institution is eligible to provide mortgage loans in connection with the Program. This notice contains only a summary of the requirements under the Program. Applications and more detailing information about the Program are available at the address listed below. eHousingPlus 3050 Universal Boulevard, Suite 190 Weston, Florida 33331 Attention: Sue Denihan Phone: (813) 579-6293 email: sue@ehousing.cc

PAGE 12

Page 12 www.yoursun.com The Sun | Thursday, September 20, 2018 The Sun | Thursday, September 20, 2018 www.yoursun.com Page 13Duty, honor and country: Remembering their sacrifices Arthur Southwell plays Taps in honor of fallen rst-responders. 21-gun salute. Fire Lt. Tim Alley paying tribute by sounding a bell at the 9/11 ceremony. Paying tribute to fallen rst-responders are Arcadia police Marshal Matthew Anderson (left), DeSoto Sheri James Potter and Fire Chief Jorgensen. Arcadia City Manager Terry Stewart performs in song what everyone else is thinking in their hearts. DeSoto County American Legion Honor Guard, always on duty. Chief Jorgensen shares a view of 9/11 from the side of those rushing to danger. Crew with Calvary Baptist Church support DeSoto County 365 days each year. DeSoto Fire Chief Chad Jorgensen (left) and Sheri James Potter at the 9/11 memorial. Fire helmets honor those other men and women who have fallen in service to their community. ARCADIAN PHOTOS BY PRISCILLA MCDANIEL A giant American ag symbolizes DeSoto Countys deepest respect for those lost in the Sept. 11, 2001, tragedy.DeSoto County paid tribute to lost brothers/sisters in service on Sept. 11, 2001. A special ceremony on the courthouse lawn honored those “re“ghters, police, Port Authority of“cers, a chaplain, paramedics and others who died in the line of duty in New York York City. Prayers also went to 9/11 victims in Pennsylvania and Washington, D.C. Check page 3 for another perspective on a day that Americans will not forget. And did not allow to go unpunished.

PAGE 13

Page 14 www.yoursun.com The Sun | Thursday, September 20, 2018 SPORTS DeSotoEXTRA By STEVE KNAPPARCADIAN SPORTS EDITORComing into the “rst district game of the season, DeSoto County volleyball coach Jarrett Zolkos knew his team would have to eliminate errors and play their best match of the season to get a win over “ve-time district champion Sebring. When the score was 16-11, we had already missed “ve serves. Take those away and weve got a big lead. We ended up missing eight serves and lost by six, so that makes a big difference in the game,Ž said Zolkos. The Bulldogs trailed by two at 15-13 in the “rst set before the Blue Streaks went on a 10-3 run to win, 25-16. The second set was pretty ugly, as the Bulldogs werent ever in the match and were pounded, 25-10. The “nal set was 25-19. We have quite a few things to change before we see Sebring again,Ž Zolkos said. Hopefully, well have Molly (McKettrick, sprained ankle and wearing a walking boot at the game) back and that will help quite a bit on the defensive side. I thought our front row (Zakaria Burroughs, Carmen Cordero, Tanayah Smith, Natalie Neads and Qua Ridley) did a nice job tonight. They blocked the ball well and we rallied two of the three games. Take away the second game and we played quite well. We can look at the “rst and third games to see what we can do improve.Ž District champs too much for Bulldogs ARCADIAN PHOTOS BY STEVE KNAPP Junior Hannah Rast keeps her eyes on the ball chasing a bad pass in the loss to Sebring. By STEVE KNAPPARCADIAN SPORTS EDITORTaylor Shaver hit the service line in the “rst set against Sebring looking on the short side of a 24-20 score. I was very nervous when it was my turn to serve. I really had to focus and Im so happy to beat Sebring,Ž said Shaver. The Bulldogs rallied to score six straight points, with Shaver at the line to win the “rst set, 26-24. The second set belonged to the Bulldogs too, as they battled point for point with the Blue Streaks and “nally pulled out the win, 25-19. The second set was tied 11 times and neither team could mount more than a two-point lead. It was another half dozen points by Shaver that broke the set open to sweep Sebring. Shaver added: Sebring is considered one of the best in the district, so beating them was really special. I feel like Im becoming a better player and now that we beat them it will help our con“dence.ŽShaver serves Sebring a rare loss ARCADIAN PHOTOS BY STEVE KNAPP Faith Baum (16) and Kayla White (4) put up a double block at the net in the first set win over Sebring. adno=3612696-1adno=3612925-1CITY OF ARCADIA, FLORIDA NOTICE OF PUBLIC HEARINGCITY COUNCIL MEETING TUESDAY, OCTOBER 2, 2018, 6:00 PM NOTICE IS HEREBY GIVEN THAT THE CITY OF ARCADIA, FLORIDA, CITY COUNCIL WILL HOLD PUBLIC HEARINGS ON TUESDAY, OCTOBER 2, 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 1044 AN ORDINANCE AMENDING THE FUTURE LAND USE MAP OF THE CITY OF ARCADIA, FLORIDA, AMENDING TWO (2) PARCELS OF LAND (PARCEL NUMBERS: 30-37-25-0000-0080-0000 AN D 30-37-25-0000-0094-0000) TOTALING 69.5 ACRES, LOCATED ON FIVEASH STREET BETWEEN US 17 AND NORTH 17TH AVENUE (NE TURNER AVENUE), FROM COUNTY URBAN CENTER MIXED USE TO CITY MEDIUM DENSITY RESIDENTIAL; TRANSMITTING SAID AMENDMENT TO THE FLORIDA DEPARTMENT OF ECONOMIC OPPORTUNITY FOR A FINDING OF COMPLIANCE; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE. AND ORDINANCE 1045 AN ORDINANCE AMENDING THE OFFICIAL ZONING MAP OF THE CITY OF ARCADIA, FLORIDA, AMENDING TWO (2) PARCELS OF LAND (PARCEL NUMBERS 30-37-25-0000-0080-0000 AND 30-37-250000-0094-0000) TOTALING 69.5 ACRES, LOCATED ON FIVEASH STREET BETWEEN US 17 AND NORTH 17TH AVENUE (NE TURNER AVENUE), FROM COUNTY RESIDENTIAL MULTI-FAMILY (RMF12) AND RESIDENTIAL-OFFICE-INSTITUTIONAL (ROI) TO CITY PLANNED UNIT DEVELOPMENT (PUD); PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE. Map below pertains to Ordinances 1044 and 1045 ANY INTERESTED PERSONS WHO FEEL THEY ARE AFFECTED BY THESE CHANGES ARE ENCOURAGED TO ATTEND THE PUBLIC HEARINGS AND BE HEARD. ANY PERSON(S) WISHING TO VIEW RELEVANT INFORMATION IN ADVANCE OF THE PUBLIC HEARINGS MAY VIEW SAID DOCUMENTS 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 THESE HEARINGS 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 14

The Sun | Thursday, September 20, 2018 www.yoursun.com Page 15 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 W 43 0 9/14 7:30pm Lemon Bay W 24 229/21 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=3612701-1 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 RememberNovember 6, 2018General Election Bonded & Insured Lic # CFCO44163 LPG # 1734624 Hour Emergency Servicewww.dannyviaplumbing.comService € Installation € Residential € Commercial Industrial € Video Inspections € Fix & Stoppages & ClogsBACKFLOW CERTIFICATION € RADIO DISPATCHED863-993-3121 1703 E. Oak St. Arcadia (863) 494-9333 ...the right people ...doing the right things ...doing those things rightCongratsŽFlorida Civil Commitment Centerwww.correctcaresolutions.com108 SOUTH POLK AVE. ARCADIA(863) 494-2434 Go Bulldogs! Suncoast Credit Union believes in the spirit of community. Thats why were proud to support the DeSoto Bulldogs!

PAGE 15

Page 16 www.yoursun.com The Sun | Thursday, September 20, 2018By STEVE KNAPPARCADIAN SPORTS EDITORAt the kickoff classic game to begin this season, DeSoto County coach Bumper Hay told his team at halftime: You are playing like you did last year. Thats not who you are now.Ž Those “nal words rang true in the exciting comeback win over Lemon Bay, 24-22. In the kickoff classic game, the Bulldogs fell behind 13-0 early and never could climb out of that hole and went on to lose that game, 30-20. The Bulldogs could have circled the wagons and called it a night once they fell behind 16-0 midway in the “rst quarter last Friday at Lemon Bay. There was a big double rainbow on the DeSoto side of the “eld as the game began. There was no pot of gold, however, as the Bulldogs got into early trouble. The game didnt start as the Bulldogs would have liked. They had a penalty on the “rst play that put them back on their own 15 to start the game. After an eightyard punt, the Mantas used that short “eld to punch in a touchdown and two-point conversion on the old swinging gateŽ play. On the next drive, the Mantas had a 65-yard touchdown run and another twopoint conversion to take a 16-0 lead. DeSoto wasnt moving the ball on the ground at all and only had one “rst down in the opening quarter. Their mighty run defense was getting chewed up with quick counters and it would have been very easy for the team to put their tails between their legs and whimper back to the bus for the ride home. They had some bad breaks, as Ethan Reddens 61-yard punt return to the end zone was called back on a block-in-the back penalty. They moved the ball into Manta territory for the “rst time at the 7:10 mark in the second quarter. This team battled back and have become believers in the system, coaches and, most importantly, themselves. The Bulldogs started to move the ball offensively and their defense tightened up. The momentum slowly shifted to the Bulldogs as Arnold Mele scored the “rst of his three touchdowns with a 12 yard run off the right side to cut the Manta lead to 16-6 with 2 minutes left in the half. The Bulldogs got to the Lemon Bay four-yard line as time expired in the half. Even with all of the adversity of the “rst half, they trailed just 16-6. In the “rst drive of the second half, another DeSoto drive died on the Mantass four-yard line, but at least the team was moving the ball and they showed some “ghtŽ to open the second half. A roughing the passer and then an unsportsmanlike conduct penalty on the same play after a Manta 15-yard gain moved the ball deep into the DeSoto red zone. The Mantas scored again to take a 22-6 lead with 1:11 left in the quarter.Comeback beginsTrailing by 16 points as the quarter was nearing the end, Mele put some spark into the game and his teammates with a spectacular 62-yard touchdown run. The lead was cut back to 10 points as the fourth quarter began. The play of the game came at the hands of linebacker Tray Smith, who laid a slobberknockerŽ (when you hit a player so hard that you knock the slobber out of his mouth) on a receiver in the ”at. That pass was ruled a lateral and Smith timed it perfectly. The ball came loose, with Redden getting a scoop and score to cut the lead to 24-18. Redden suffered a high ankle sprain later in the game and will miss the game this week, but will return for the district game against Southeast the following week. After the Mantas failed to convert a fourth-and-one from their own 48-yard line, Mele went back to work. Nate SkinnyŽ Maybell made an outstanding leaping catch for 33 yards to get the ball to the 15. Keimar Richardson caught a pass to the “ve for a “rst and goal for the battling Bulldogs. After a Bulldog penalty and two successive bad snaps, the boys in blue were looking at a fourth and goal. Mele called his number and went wide right to score and give DeSoto their “rst lead of the night, 24-22. Lemon Bay wasnt ready to quit and moved the ball into the Bulldog red zone on their “nal drive. A fourth down pass into the end zone was too long and the Bulldogss side of the “eld went wild. As the game ended, there were a lot of high “ves, chest bumps and victory cheers. There hasnt been that kind of emotion on the “eld since the district championship team in 2014.Still need to workThis team is on their way to a “ne season ... if they continue to work and believe in each other. There are many areas that need to be worked on to make a run at the district championship. Football is a game of controlled emotionŽ and penalties from anger can hurt the team. The back-to-back ”ags gave the Mantas an easy touchdown from a short “eld. The special teams, especially the kicking game, needs a lot of improvement, as the Bulldogs failed to convert any extra points and the eight-yard punt early in the game just cant happen to a good team. The touchdown that was called back because of another penalty and the slow start offensively and defensively needs to be addressed. A team needs to establish dominance right from the beginning to send a message. The good thing is they worked their way back and had an important victory against a district opponent.Backs dont shine with no OŽ lineThere were so many good performances in the win, that it would be hard to mention them in fear of leaving someone out. Richardson had two big catches and Maybells grab was really huge. Meles three scores were big too. A lot of credit has to go to the big guys up front. Players like Tyler Hennegar, Juan Garibay, Jordan Hirst and Colby Carroll all did their jobs, and while they didnt get their names called over the PA system, they were a big part of the win. Those players were tough on defense too, along with the always tough Dillan Evans. He and Smith have become beasts on defense. Smith made another outstanding open-“eld tackle that looked like it came right out of a textbook. Rather than just try to knock the ballcarrier off his feet like so many players do, Smith laid the lumberŽ to the ballcarrier. He hit his man and wrapped him up, then lifted him up and drove him into the Manta dirt. Thats the way the game is supposed to be played. After the game, I told Hay that I could see this team going 7-3 or 8-2. He said, Why not 9-1?Ž He believes in this team and they believe in each other, so who knows? The Bulldogs will have two straight home games starting tomorrow hosting North Port, and then Sept. 28 when Southeast comes to town for another district game. Both games start at 7 p.m.„the team would love to see the stands “lled with blue shirts. If you are unable to get to the “eld, tune to WFLN 1480AM to hear all the action.Bulldogs turn corner in huge comeback win ARCADIAN PHOTOS BY STEVE KNAPP Bulldog quarterback Arnold (Bubba) Mele walks o the eld as the game ends with a big smile on his face. Meles three touchdowns brought the Bulldogs back from a 16-point decit to pull out a 24-22 win over Lemon Bay. DeSoto Countys all around tough guyŽ Dillan Evans (53) leads the team o the eld as seconds tick o the clock in the Bulldogss comeback win over Lemon Bay, 24-22.adno=3612705-1 City of Arcadia Public MeetingThe City of Arcadia is renovating Clark Brothers ParkŽ located at 229 S. Lee Avenue, Arcadia, FL 34266. Plans underway for this park include construction of a playground, picnic, and exercise station. In addition, the City will complete renovations to picnic facilities and other facilities. A public meeting is planned to gain input as part of the planning process. Both a Florida Department of Environmental Protection Land and Water Conservation Fund Program (LWCF) grant and a Florida Recreation Development Assistance Program (FRDAP) grant are being sought to assist with the cost of development of the park. A public meeting will be held on Monday, September 24, 2018 at 6:30 pm or immediately following the public meeting regarding the Lewis Anderson/ Smith Brown Park Complex at the Margaret Way Building, located at 23 North Polk Avenue, Arcadia, Florida for the sole purpose of discussing the park and the LWCF and FRDAP grant applications. We encourage all residents to come and voice their opinions. adno=3612695-1

PAGE 16

The Sun | Thursday, September 20, 2018 www.yoursun.com Page 17 AGRICULTUREAreaUpdates,alerts,reportsandotherlocalagriculturalinformation.Not feeling so squeezedIf you were to ask 10 citrus growers what their nutrition program consists of, you probably would get 10 different answers. The microscope has been trained on citrus nutrition with increasing intensity as HLB spread across the state. Every season, growers and researchers continue to “ne tune their programs to enhance the productivity of trees af”icted with the disease. And these efforts appear to be paying off in some groves. Early estimates put the coming seasons crop at 70 to 77 million boxes, which would mark a signi“cant bounce back after Hurricane Irma ravaged groves last season. Many attribute the general recovery of the trees to the strong nutrition program growers have developed over the years. Part of the reason these trees have bounced back is the nutrition programs growers are putting in place, along with the good rains weve had,Ž says Kelly Morgan director of UF/IFAS Southwest Florida Research and Education Center. The growers have learned through trial and error and have taken the research we have done and applied it in their groves. They are applying proper nutrition better than ever before.Ž Morgan has been on the front lines of citrus nutrition research for years, but that work took on enhanced importance when HLB entered the scene. He partnered with Bob Rouse a UF/IFAS associate professor (retired) of Horticultural Sciences, in an HLB-related research project to determine proper application of foliar nutrition. The “ve-year study began in 2010 in response to the strong uptick in foliar nutrition products being applied to HLB-infected groves. In the study, Morgan and Rouse observed that the UF/IFAS recommended rate of nutrients like magnesium, zinc, boron, and iron applied three times per year, rather than one time, performed best of the various rates trialed. In subsequent surveys with growers, they con“rmed groves were doing the best where growers kept minor nutrients in this near or slightly above optimum range. Because of what they have learned through the research project and other studies, Morgan says UF/ IFAS currently is revising its Nutrition of Florida Citrus TreesŽ document to focus more on the concentration of nutrients and micronutrients based on sampling. They hope to publish it in early 2019. In the early days, some believed foliar nutrition could supplement nutrition in HLB-infected trees. While foliar nutrition remains very important, most growers agree minor nutrients need to be applied to the soil as well to feed the trees roots. A focus on root and foliar health, along with psyllid control, has paid off for Chuck Allison who has groves near Umatilla. Our nutrition program continues to evolve,Ž Allison says. Besides slow-release fertilizer and frequent liquid applications, we add a lot of nutritional products to both our foliage sprays and herbicide applications. We recently increased our emphasis on micronutrients and believe strongly in soil amendments to enhance microbial activity in the soil [to enhance nutrient uptake].Ž Lee Jones Gardinier Florida Citrus, says the evolution of his nutrition program re”ects how he and other growers have tweaked their programs over the years. We actually changed our nutrition program starting after the last set of hurricanes in 2005 [before greening was endemic],Ž Jones says. We had started a liquid nutrition program with a heavy nitrate base and weekly injections (3 gallons per acre per week) from February through June. Then more liquid from September through November. Our dry applications were in March, June, August, and October.Ž Frank Giles is editor of Florida Grower.One-shot bullet for HLB?Plant Food Systems has announced the development of Bullet HLB, a new oneshotŽ product fully registered by the EPA for control of citrus greening (also known as HLB) and other citrus diseases. The product release comes off the heels of a recently reported University of Florida (UF) research study showing the ef“cacy from Plant Food Systems unique formulation. We are committed to helping Florida citrus thrive,Ž said Paul Fabry president of the Florida-based manufacturer. We are growers “rst, so we are proud to develop a tool to help other Florida growers “ght this disease, improve grove health, and increase annual production.Ž Bullet combines Plant Food Systems legacy products, KPHITE and RENEW. The UF study credited the Plant Food Systemsled treatments with a 42 percent increase in fruit size and 60 percent more value. Frank Giles is editor of Florida Grower.Orange you glad Irmas a memory?Its hard to believe a year has passed since Hurricane Irma stormed our shore, leaving behind it devastation for businesses and families alike across the peninsula. Yes, the time certainly has gone by quickly during the recovery phase. Simply looking around now gives one perspective about all the hard work done to get back on track and start rolling forward. The states agriculture sector is a prime example of how to take one on the chin, dust yourself off, and forge ahead„again. For many growers, the last 12 months might have felt like 12 years, rebuilding, replanting, and patiently waiting for federal aid to help replenish depleted company coffers. And even though Irma is long gone, underlying stressors are still present. Alas, what doesnt kill us makes us stronger, right? Ive never totally bought in to that saying. However, there are instances where I could be convinced. Florida citrus is coming off a historically low-production season, “nishing at 44.95 million boxes of oranges and less than 4 million boxes of grapefruit thanks to Irmas gut punch along with greenings constant jabs below the belt. Despite all that, early prognostications about the 2018-2019 citrus season are downright rosy. Back in August, a group of Bloomberg analysts compiled citrus survey data, which altogether averaged 70 million boxes of oranges for the coming campaign. But wait. Topping that, the annual pre-season forecast from local citrus economist Elizabeth Steger is projecting 77 million boxes. Wait, what? Based on remarks from Steger after the reports release, its apparent her calculations factored in more than black-andwhite projections: As we traveled around the state working on our forecast, we were impressed with the general healthy condition of many groves and the new plantings of young trees.Ž I guess in this case, seeing is truly believing. Growers and citrus associations around the state have been submitting positive reports from the groves, too. USDAs initial crop estimate will be released around this time next month. It should be interesting to see how the agencys numbers compare. The good news is were still here and anxious to “nd out„ never mind the several areas of interest stirring in the tropics as of this posting. Time might not heal all wounds. But moving forward can, and often does, lead to new opportunity. Well never forget where our scar tissue comes from. Lets use those memories of lessons learned the hard way as inspiration to look ahead. There really is no other choice. Paul Rusnak is the senior managing online editor for Florida Grower, American Vegetable Grower, American Fruit Grower and Greenhouse Grower magazines.North Carolina family top national growersWe here at American Vegetable Grower magazine are happy to announce that Autryville, N.C.-based Jackson Farming Company is the 2018 winner of our prestigious Grower Achievement Award. First generation growers Brent and Debbie Jackson and their son Rodney Jackson demonstrate what can be accomplished when youre willing to aim for long-term success. The Jackson family will receive the American Vegetable Grower Grower Achievement Award in Washington, D.C., on Sept. 24, 2018, during the United Fresh Produce Associations Washington Conference. United Fresh partners with American Vegetable Grower in selecting and celebrating the Grower Achievement Award winner. Carol Miller is the editor of American Vegetable Grower. PHOTO BY JEFF HYDEBrent Jackson (left) and Rodney Jackson.adno=3612704-1 City of Arcadia Public MeetingThe City of Arcadia is renovating Lewis Anderson/Smith Brown Park ComplexŽ located at 320 W. Martin Luther King, Jr. Street, Arcadia, FL 34266. Plans underway for this park include renovation of the playground, picnic, basketball courts, baseball “ eld and other facilities. In addition, the City will complete renovations to picnic facilities and other facilities. A public meeting is planned to gain input as part of the planning process. Both a Florida Department of Environmental Protection Land and Water Conservation Fund Program (LWCF) grant and a Florida Recreation Development Assistance Program (FRDAP) grant are being sought to assist with the cost of development of the park. A public meeting will be held on Monday, September 24, 2018 at 6:00 pm at the Margaret Way Building, located at 23 North Polk Avenue, Arcadia, Florida for the sole purpose of discussing the park and the LWCF and FRDAP grant applications. We encourage all residents to come and voice their opinions. 4 t h S a t u r d a y S e p t e m b e r 2 2 2 0 1 8 9:00 am „ 5:00 pm 3 0 % O f f (excludes mattresses, box springs, paint & purchased goods) 114 N Polk Ave, Arcadia (863) 494-6456 114NPolkAve,Arcadia adno=3612690-1

PAGE 17

Page 18 www.yoursun.com The Sun | Thursday, September 20, 2018By JAMIE PIPHERARCADIAN TRAVEL CORRESPONDENTIt has been nearly three months since the Calvary Baptist Mission Team returned from the Being on Mission TripŽ to South Dakota and the Lake Traverse Indian Reservation. Highlights of the South Dakota trip were the daily community events that took team members to remote communities where they shared food, love and a Christ-like attitude of hope and encouragement. On the return home to Arcadia, members talked about our own community and how the attitude of hope and encouragement could be bene“cial in our own backyard. As the result of a young couples desire to share Gods love and Calvarys mission-minded congregation, a community event is planned this Saturday at McSwains Splash Park, from 11 a.m.… 1 p.m., Calvary Baptist Church will host a mini-block party for the local community. This will include games for the kids, prizes, music and hotdogs right off the grill. You are invited to join us, whether a local or visitor; young or not so young, live in Arcadia or surrounding towns. Join us for an opportunity to make new friends and see old ones. Bring your chairs and be a part of our “rst community block party. The event is free. The splash park is at Magnolia and Brevard.Calvary Baptists Saturday block party What are we going to do about the president?Ž asked my minister friend. His question took me by surprise. And though many years„and presidential administrations„have passed since its asking, my response would be the same today. Our responsibility is to pray for the president,Ž I replied, basing my answer on Pauls call for patriotic praying. In his words were to pray for all who are in authority that we may live quiet and peaceable lives. (1Timothy 2:2) If my answer seems too simple, consider what it demands. Prayer demands faith. Were to pray for leaders and expect the best from them. During this crisis of confidence, our prayers should embrace all government leaders and ought to be heartfelt cries for both protection from terrorism and a national spiritual turnaround. Is there any hope of such an awakening in our time? Doubters dont think so, but the Biblical account of an unwilling missionarys ministry in Iraq may offer hope for today. When Jonah was sent to Iraq to warn one of its largest cities, Nineveh, of coming judgment, there seemed little hope for success in his mission. Still, shortly after the reluctant prophets arrival in this sin city, the unthinkable happened: the king became so convicted of his evil life that he repented and urged others to do the same. This surprising sudden royal response to plain preaching may have seemed a bit fishy to Jonah ... but soon the entire city followed the kings example, sparing it from destruction. Prayer also demands forgiveness. And when you stand praying, forgive,Ž said our Lord. (Mark 11:25) But forgiving political opponents can be difficult to do. Jonah was upset over the forgiveness granted to the immoral king and his subjects. This seems to have been one of the reasons he hadnt wanted to urge them to face up to their sins; fearing they would be forgiven and the city spared. He preferred judgment to grace. Now their repentance had robbed him of the joy of witnessing their destruction. I knew you were a gracious God, and merciful, slow to anger and of great kindness,Ž he complained. Can you identify with this pouting prophet? Do you know someone you dont want to forgive? Power to forgive comes from being forgiven and both our own forgiveness and the ability to forgive are the results of Gods love. Forgiving another person may enable you to pray more effectively for your family, your church, your country, even your president and other national leaders. Prayer also demands self-examination. A promise given to King Solomon and his people about confessing their sins and seeking forgiveness offers a solution to our present moral and spiritual needs. If My people who are called by My name will humble themselves, and pray and seek My face, and turn from their wicked ways, then I will hear from heaven, and will forgive their sin and heal their land.Ž (2 Chronicles 7:14) 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.Preacher and the president Roger Campbell Need that hard-to-find item? Find it in the Classifieds.adno=3609042-1 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! PINE LEVEL CHURCH SINCE 1868 adno=3612684-1

PAGE 18

The Sun | Thursday, September 20, 2018 www.yoursun.com Page 19 sun-classi“eds.comServing: Arcadia € Englewood € North Port € Port Charlotte € Punta Gorda € Venice Phone: (863) 494-2434 Email: Arcadian@sun-herald.com Hours: Mon Fri., 8am 5pm FREE Ads for items under $500! Go to Sun-classi“eds.com Limit: 5 ads per week 2100 GENERAL 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 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 VARIOUS MANUFACTURING POSITIONS. 13.5/Hr-48K Start + Benefits. EXP. Req. Forklift Pref. Hardee Co. Florikan.com 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 2110 PART TIME/ TEMPORARY A CCO UNTIN G ADJUN C T INSTRUCTOR (PT) Position to teach QuickBooks Desktop Accounting course at SFSCs DeSoto campus. Open until filled. Please visit: http://sfsc.interviewexchange.com for detailed job posting. 863-784-7132 EA/EO 3010 ANNOUNCEMENTS VENDORS WANTED BIKE NIGHT DOWNTOWN ARCADIA Saturday, Nov. 3rd ArcadiaMainStreet.com 863-494-2020 3120 NOTICE TO CREDITORS IN AND F O R THE C IR C UIT COURT FOR DESOTO COUNTY, FLORIDA PROBATE DIVISION File No. 2018 CP 000102 IN RE: ESTATE OF A NTHONY G. IANTOSCA, aka ANTHONY GUY IANTOSCA Deceased. NOTICE TO CREDITORS The administration of the estate of ANTHONY G. IANTOSCA, also known as ANTHONY GUY IANTOSCA, deceased, whose date of death was July 11, 2018, is pending in the Circuit CfDSC 3120 NOTICE TO CREDITORS C ourt f or D e S oto C ounty, Florida, Probate Division, the address of which is 115 E. Oak Street, Arcadia, FL 34255. The names and addresses of the personal representative and the personal representative's attorney are set fourth below. All creditors of the decedent and other persons having claims or demands against decedent's estate, on w hom a copy of this notice is required to be served, must file their claims with this court IN OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDIN G THE TIME PERIOD SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is September 13, 2018 Signed on this 23rd day of A ugust, 2018. Elsbeth G. Waskom Attorney for Personal Representative Florida Bar No. 0932140 Muirhead, Gaylor, Stevens & Waskom, P.A. 901 Ridgewood Avenue Venice, FL 34285 Telephone: 941-484-3000 EMail: beth.waskom@mgswlaw.com Secondary Email: chip.gaylor@mgswlaw.com KATHLEEN M. MORRIS Personal Representative 67 Windflower Drive Manchester, NH 03109 Publish: 09/13/18, 09/20/18 403831 3610097 IN THE CIRCUIT COURT FOR DESOTO COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF STELLA K. BIRCHFIELD, Deceased. File No. 2018-CP-69 NOTICE TO CREDITORS The administration of the estate of STELLA K. BIRCHFIELD, deceased, whose date of death was February 12, 2018, is pending in the Circuit Court for DeSoto County, Florida, Probate Division, the address of which is 115 E. Oak Street, Ar cadia, Florida 34266. The names and addresses of the the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against the decedents estate on whom a copy of this notice is required to be served must file their liihhiWITHIN 3120 NOTICE TO CREDITORS claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against decedents estate must file yjeir claim with th is court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of t his notice is September 24, 2018. AMY MEGHAN NEAHER, ESQUIRE sklawyers, llc Amy M. Neaher, Esquire Attorney for Petitioner Fla. Bar. No. 190748 3208 Chiquita Blvd. S. Suite 215 Cape Coral, FL 33914 aneacher@sklawyers.net Personal Representative: Deborah Michaud 155 Sougahatchee Drive New Market, AL 35761 Publish: 09/20/18, 09/27/18 403966 3613225 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA. CASE No. 2016CA000466AXMA BANK OF AMERICA, N.A., PLAINTIFF, VS. MATHEW GAIE, ET AL. DEFENDANT(S). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pur suant to the Final Judgment o f Foreclosure dated September 4, 2018, in the above action, I will sell to the highest bidder for cash at De Soto County, Florida, on NOVEMBER 6, 2018, a t 11:00 AM, at DeSoto Count y Courthouse South Entrance 115 East Oak Street Arcadia, FL 34266 for the following described property: LOT 6, BLOCK 21, OF KING AND BAKER`S SUBDIVISION, A SUBDIVISION ACCORDING TO THE 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 105, AND RERECORDED IN PLAT BOOK C-5, PAGE 63. TOGETHER WITH A 2006 FTWD DOUBLEWIDE MO BILE HOME, ID# GAFL635A91812BH31 AND GAFL635B91812BH31. FLEETOO2006CO 3122 NOTICE OF FORECLOSURE W OO D 2006 BEA CO N HILL MODEL #34438. HUD LABEL #GEO1450434/GEO1450435. THIS MOBILE HOME WILL BE MADE REAL PROPERTY, PERMANENTLY AFFIXED, PRIOR TO THE TRANSFER SALE. WHICH, BY INTENTION OF THE PARTIES A ND UPON RETIREMENT OF THE CERTIFICATE OF TITLE AS PROVIDED IN 319.261 FLA. STAT., SHALL CON STITUTE A PART OF THE REALTY AND SHALL PASS WITH IT A ny person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its discretion, may enlarge the time of the sale. No tice of the changed time of sale shall be published as provided herein. Date: 9/5/18 Nadia K. Daughtrey Clerk of the Circuit Court By: JW Gebeau Deputy Clerk of the Court Publish: 09/13/18, 09/20/18 399717 3610534 NEEDCASH? HaveAGarage Sale! 3130 NOTICE OF SALE IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA CASE NO.: 142017-CA-516 DIVISION: CIVIL DIVISION G AN A, INC., Plaintiff, vs. JOHN DOE, AS THE UNKNOWN PERSONAL REPRESENTATIVE, CREDITOR, OR HEIR OF THE ESTATE OF BRIGITTA A. WUTHRICH, PAUL RYAN NELSON, AND JANE DOE, Defendants. NOTICE OF SALE PUR SUANT TO F.S. CHAPTER 45 NOTICE IS GIVEN that pursuant to a Final Judgment of Foreclosure dated September 4, 2018 in the above-styled cause, I will sell to the highest and best bid der for cash at the Front Door o f the DeSoto County Courthouse, Arcadia, Florida at 11:00 a.m. on the 2nd day of October, 2018, the following described property located in DeSoto County, Florida: LOT EŽ OF CAVAS RESUBDIVISION OF LOTS 3, 4, AND THE WES T 51.68 FEET OF LOT 5, FENNS ADDITION, NO. 1, as per map or plat thereof recorded in the Office of the Clerk of the Circuit Court in and for DeSoto County, Florida, in Plat Book 1, Page 22. Dated this 5th day of Septem ber, 2018. NADIA DAUGHTREY, Clerk of the Circuit Court By: Bridgette Rios as Deputy Clerk Published 09/13/18, 09/20/18 325434 3609880 The f ollowing vehicle/vessel ( s ) will be auctioned for unpaid rental & storage charges only per FS 715.105/106 @ 9:00am @ 11769 SW ANNE A VE, ARCADIA on 10/08/2018 Tenant ENDWELL BUELL Owner KW LESLIE POOLE PA 2005 GEN MFG 28-1358CYP MH WHI GMHGA10560516A 2005 GEN MFG 28-1358CYP MH WHI GMHGA10560516B Publish: 09/20/18, 09/27/18 400345 3613217 3130 NOTICE OF SALE Per F S 71 3 .5 8 5 (6) Elsie Title Services of SW FL, LLC w/POA will sell listed units to highest bidder free of any liens; Net deposited with clerk of court per 713.585; owner/lienholders right to a hearing per FS713.585(6); to post bond per FS559.917; owner may redeem for cash sum of lien; held w/re serve; inspect 1 wk prior @ lienor facility; cash or cashier's check; 25% buyers prem. Sale on 10/29/2018@ 9:00 am @ Storage @ $26.50 per day inc tax SARASOTA TRANSMISSION INC. 4597 NW HWY 70 ARCADIA 34266-5441 MV-5004 863494-6800 SATi M5 lien amt $100.00 2006 DODG RAM 2500 PK GRY 1D7KS28D76J212277 Publish: 09/20/18 400345 3612312 3132 TAX DEEDS NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given that COMIAN X1 TAX LIEN FUND, LLC the holder of the following certificate has filed said certificate for a tax deed to be issued thereon. The certificate number, 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 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 certific ate 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 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 3132 TAX DEEDS 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 SOUTHWEST 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 AVENUE Names in which assessed: CECIL D STEWART ESTATE 334 S DADE AVE ARCADIA, FL 34266 All of said property being in the county of DeSoto, State o f Florida. Unless such certificate shall be redeemed according to law the property described in such certificates will be sold to the highest bidder at the South Courthouse Door on OCTOBER 03, 2018 at 11:00 a.m. Dated t his 23RD DAY OF A UGUST, 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 3606157 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given tha t 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 ONE, 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 S W 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.

PAGE 19

Page 20 www.yoursun.com The Sun | Thursday, September 20, 2018 3132 TAX DEEDS Dated this 27th 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 3607271 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that CAPTIAL ONE, N.A., AS COLL ASSIGNEE OF TLGFY, 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: 1342/16 Issuance Date: JUNE 1, 2016 Tax Deed File Number 18-33-TD Description of Property: LOT 4 OF ARCADIA GREEN A CRES, AN UNRECORDED PLAT OF DESOTO COUNTY, FLORIDA, BEING MORE PARTICULARLY DE SCRIBED AS FOLLOWS: THE SOUTH 1/2 OF THE SE 1/4 OF THE NE 1/4 OF THE SW 1/4 OF THE NW 1/4 OF SECTION 32, TOWNSHIP 37 SOUTH, RANGE 25 EAST, DESOTO COUNTY, FLORIDA. LESS ROAD RIGHT-OF WAY (NE ORA AVENUE) ON THE EAST SIDE. TOGETHER WITH 1974 TRINITY DOUBLEWIDE MOBILE HOME. IDENTIFICATION #3000427A AND IDENTIFICA TION #3000427B. TITLE #11590236 AND TITLE #11590237 Property Address: 1645 NE ORA AVENUE Names in which assessed: JOSE M IBARRA ESTATE 1645 NE ORA AVENUE ARCADIA, FL 34266 All of said property being in the county of DeSoto, State of Florida. Unless such certificate shall be redeemed according to law the property described in such certificates will be sold to the highest bidder at the South Courthouse Door on OCTOBER 2 4, 2018 at 11:00 a.m. Dated this 5th DAY OF SEPTEMBER, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 09/20/18, 09/27/18, 10/04/18, 10/11/18 112132 3610103 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that CAPTIAL ONE, N.A., AS COLL ASSIGNEE OF TLGFY, 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: 1126/16 Issuance Date: JUNE 1, 2016 Tax Deed File Number 18-34-TD Description of Property: LOT 17, LESS THE NORTH 3 FEET, ALL OF LOT 18 AND THE NORTH 1/2 OF LOT 19, BLOCK 10, TOWN OF FORT OGDEN, A CCORDING TO THE PLAT THEREOF, RECORDED IN THE PLAT BOOK 1, PAGE 16, OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA 3132 TAX DEEDS Property Address: 9360 SW FALCON AVENUE Names in which assessed: CHRISTINA TOTH 3960 SW FALCON AVENUE A RCADIA, FL 34269 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 hi ghest bidder at the South Courthouse Door on OCTOBER 24, 2018 at 11:00 a.m. Dated this 5th DAY OF SEPTEMBER, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 09/20/18, 09/27/18, 10/04/18, 10/11/18 112132 3610112 N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that CAPTIAL ONE, N.A., AS COLL ASSIGNEE OF TLGFY, 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: 734/16 Issuance Date: JUNE 1, 2016 Tax Deed File Number 18-35-TD Description of Property: 1 ACRE, 210 FEET SQUARE, SITUATED IN THE NORTHEAST CORNER OF THE EAST 1/2 OF THE SOUTH 1/2 OF THE NE 1/4 OF THE SE 1/4 OF THE SW 1/4 OF SECTION 12, TOWNSHIP 38 SOUTH, RANGE 24 EAST, DESOTO COUNTY, FLORIDA Property Address: 1457 SW BRANNAN DRIVE Names in which assessed: RUTH L MADDOX ESTATE C/O TRUDY WILLIAMS 1662 NE MIKE DR ARCADIA, FL 34266 All of said property being in the county of DeSoto, State of Florida. Unless s uch 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 24, 2018 at 11:00 a.m. Dated this 5th DAY OF SEPTEMBER, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 09/20/18, 09/27/18, 10/04/18, 10/11/18 112132 3610136 NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given that CAPTIAL ONE, N.A., AS COLL ASSIGNEE OF TLGFY, 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: 1497/16 Issuance Date: JUNE 1, 2016 Tax Deed File Number 18-36-TD Description of Property: 3132 TAX DEEDS LOT 7, BLOCK PŽ, FOREST PINE ESTATES, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA Property Address: 1473 SE TANGELO DRIVE Names in which assessed: CHARLOTTE F SANDERS 1473 SE TANGELO DRIVE 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 24, 2018 at 11:00 a.m. Dated this 5th DAY OF SEPTEMBER, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 09/20/18, 09/27/18, 10/04/18, 10/11/18 112132 3610163 3138 OTHER NOTICES FLORIDA PACE FUNDING AGENCY NOTICE OF INTENT TO USE UNIFORM METHOD OF COLLECTING NON-AD VALOREM ASSESSMENTS The Board of Directors (the "Board") of the Florida PACE Funding Agency, a public body corporate and politic (the "Agency"), hereby provides notice, pursuant to Sections 163.08(2), (3) and (4) and 197.3632(3)(a), Florida Statutes, of its intent to use the uniform method of collecting non-ad valorem ass essments for more than one year to be levied within the area encompassed by the boundaries of every county in Florida, or any of the municipalities therein, subscribing to or served by the Agency's statewide provision of funding and financing to construct or pay for energy conservation and efficiency improvements, renewable energy improvements and wind resistance improvements in accordance with Section 163.08, Florida Statutes (collectively, the "Qualifying Improvements"). By law and resolution of the A gency, a property owner may apply to the Agency for funding and financing of a Qualifying Improvement. The non-ad valorem assessments contemplated by this notice are voluntary and are only imposed by the Agency with the prior written consent authorized by or on behalf of affected property owners who determine to obtain financing for Qualifying Improvements from the Agency. The Agency is authorized by law to fund and finance Qualifying Improvements and is required to annually collect repayment by non-ad valorem assessments. The Board will consider the adoption of a resolution electing to use the uniform method of collecting such assessments as authorized by Section 197.3632, Florida Statutes, at a public hearing to be held at 1:00 p.m. on October 30, 2018, at S 3138 OTHER NOTICES t h e Ri ver to S ea T ransportation Planning Organization Executive Conference Room, 2570 W International Speedway Boulevard, Suite 100, Daytona Beach, Florida. Such resolution will state the need for the levy and will contain a legal description of the boundaries of the real property that may be subject to the levy … which is the entirety of the State of Florida. Copies of the proposed form of resolution are on file at the office of Counterpointe Energy Solutions (FL) LLC, Third Party Administrator for the Florida PACE Funding Agency, 2600 Maitland Center Parkway, Suite 163, Maitland, Florida 32751, email: gov@counterpointees.com. All interested persons are invited to present oral comments at the public hearing and/or submit written comments to the Board at the above address. Written comments should be received by the Agency on or before October 29, 2018. Any persons desiring to present oral comments should appear at the public hearing. In the event any person decides to appeal any decision by the Board with respect to any matter relating to the consideration of the resolution at the referenced public hearing, a record of the proceeding may be needed and in such an event, such person may need to ensure that a verbatim record of the public hearing is made, which record includes the testimony and evidence on which the appeal is to be based. In accordance with the Americans with Disabilities Act of 1990 and Section 286.26, Florida Statutes, persons with disabilities needing special accommodation to participate in such public hearing should contact the River to Sea Transportation Planning Organization at (386) 226-0422 at least forty-eight (48) hours prior to the date of the public hearing. By Order of the Board of Directors of Florida PACE Funding Agency on August 14, 2018 Publish: 09/20/18, 09/27/18, 10/04/18, 10/11/18 403907 3611851 N O TI C E O F S HERIFF S S ALE NOTICE IS HEREBY GIVEN that pursuant to a Writ of Execution issued in the Circuit Court of Sarasota County, Florida on the 19th day of July, 2018, in the cause wherein in Re: Judgment of VIRGINIA L. QUINN and THOMAS P. QUINN, JR. is Plain tiff, against MARTIN DOUGLAS REBACK, Defendant, being Case Number 2016 CA 003573 NC, in said Court; I, James F. Potter, as Sheriff of DeSoto County, Florida, have levied upon all the right, title, and interest of the Defendant, MARTIN DOUGLAS REBACK, in and to the following described real property, to wit: A ll the part of Lots 3 and 4 lying South of State Road No. 70 and Lots 5 and 6, Block 8, Tier 1, of GILCHRISTS EAST END ADDITION, a subdivision according to the map or plat thereof as recorded in Plat Book 1, Page 27, and re-recorded in Plat Book C-5, Page 48. Public Records of Desoto County, Florida. Parcel Identification Number: 31-37-250016-1080-0030. Also known as 920 E. Oak S3266 3138 OTHER NOTICES S treet, Arcadia, FL 3 4 266 A nd on Wednesday, October 24, 2018 at the front door of the DeSoto County Sheriffs Office, 208 East Cypress St., in the City of Arcadia, DeSoto County, Florida at the hour of 10:00 am, or as soon thereafter as possible, I will offer for sal e all of the Defendants, MARTIN DOUGLAS REBACK, right, title and interest in aforesaid property at public outcry and will sell the same SUBJECT TO ALL PRIOR TAX ES, LIENS, JUDGMENTS, OR ENCUMBRANCES, IF ANY to the highest and best bidder or bidders for CASH, the proceeds to be applied as far as may be to the payment of costs and the satisfaction of the above-described Execution. Dated this 5th day of September, 2018 09/13/2018 09/20/2018 09/27/2018 10/04/2018 JAMES F. POTTER, SHERIFF DESOTO COUNTY, FLORIDA By: Jenny L. Cross, Deputy Sheriff Publish: 09/13/18, 09/20/18, 09/27/18, 10/04/18 105373 3610016 5053 COMPUTER SERVICE P. C SO LUTI O N S C omputer Service & Repairs Sales & Networking Mobile Service 863-491-0497 Mike@pcsolutionsco.com 5080 EXCAVATING/ BUSH HOG JB H eavy E qu i pment S ervice, Inc. Land Clearing, Grading, Debris Removal, Mulching, Bush-hogging, Tree Removal, Trenching, Excavation, Bill Dirt, Demolition, Junk Removal, 954214-7919 5089 HANDYMAN / GENERAL REPAIR K en  s Bli n d s I nsta ll at i on & Bli n d Repair Carpet Binding 863-4943581or 863-990-9005 5105 INSURANCE Y ou h ave opt i ons w h en i t comes to your insurance. Give me a call Charlotte Nymark (863) 4732460 5110 LAWN/GARDEN & TREE 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 & Service 863-494-6548 NEEDCASH? 5230 MISCELLANEOUS Bowling G reen S mall Engine Service, Inc. Lawn and Garden Equipment 863-375-4056 FRANK RAB O RN C U S T O M S Auto restoration, Custom paint, Berliners, Boats, Dent & Scratch removal 941-391-7468 Phils Automotive Domestic/Foreign, Tires, Bakes, A/C Repair, Wheel Alignment, Computer/Electrical, Diagnostics, Steering, 863-993-1141 Total C are & Light Truck S ervice FREE Front-End Inspection 4-Wheel Front End Alignment and we wont steer you wrong! Performance Automotive 863-491-8500 6025 ARTS AND CRAFTS C RAFTER S /VEND O R S Needed for Christmas/Holiday Craft Baazar on Dec. 1st 10am-2pm @Tobys RV Resort 234-567-1715 S EAR S KENM O RE SEWINGMACHINE Top of the line w/cabinet and extra thread. $125 941-682-5867 6026 SEWING S ER G ER BABY L OC K Model BLE1AT $100 941-627-6815 6027 DOLLS 19Ž DANNY FRANKLIN Porcelain mint condition w/ scooter $50 OBO 941-426-4151 6030 HOUSEHOLD GOODS C HANDELIER Italian golden wrought iron 36ŽL x 15ŽW Ready to hang $100 845-649-8396 S IN G ER S EWIN G MA C HINE Portable free-arm $75 863-494-3652 G E MI C R O WAVE Under counter, white 29.5 x 15 $75 863-494-3652 ORECK STEAM CLEANER Hard floors, carpet, fabrics $80 OBO 941-740-0357 SIDE/PLANT TABLES Wrought iron & wood 9 various styles from $20 941-743-2656 O RIENTAL RU GS 2 pink/beige plush: 56Žx36Ž oval & 42Ž round $50 ea 941-743-2656 FIREPLA C E T OO L S 6 P C w/screen, black wrought iron $125 941-743-2656 6035 FURNITURE LEATHER CO U C H w/ swivel rocking recliner $200 863-494-3652 ENTERTAINMENTCENTER Wood, on coasters, lamp, & 20Ž colored TV w/remote $125 863-494-3652 COFFEE TABLE Beautiful marble top!! $150 863-494-3652 Q UEEN MATTRE SS Box framew/dresser & two night stands VERY NICE!!! $300 863-993-0170 CEDAR CHEST Walnut 42Ž L x 5Ž H x 14ŽD Excellent Condition!! $140 941-276-2476 KIN G MATT & B O X S PRIN G Brand new, memory foam pad $499 941-505-1492 S WIVEL R OC KER S w/footstool, pink uphol $150 each 941-740-0357 CO FFEE TABLE w/2 tiered end tables, solid wood, leather tops $295 OBO 941-740-0357 BA SS ET SO FA Full uphol, modern floral beige/green/mauve $200 941-740-0357 ARM C HAIR Solid cherry arms/legs, coral cushions $90 OBO 941-743-2656 ARM 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 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550

PAGE 20

The Sun | Thursday, September 20, 2018 www.yoursun.com Page 21 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 RUBY W/WHITE TOPAZ Keepsake ring, new, tgw 5.2 sz 7 $85 941-554-2140 PERID O T HEARTRIN G TCW 2CTS, size 6, platinum over .925 $55 941-554-2140 GRAVITY DEFYER SHOES Womens Mary Jane, bone, new in box sz 5 $30 941-554-2140 SMOKEY QUARTZ & WHITE TOPAZ RING Mens tcw 7.4 cts size 9 $60 941-554-2140 MOONSTONE RING 14k yellow gold & platinum over .925 size 6 $60 941-554-2140 RUBY HEART & BLACK Spinel ring Tcw 4.1 cts, sz 8 $95 941-554-2140 6070 ANTIQUES COLLECTIBLES C URI O C ABINET w/about 150 unicorns brass, ceramic etc. $300 863-244-1794 ANTIQUE FAIR DOWNTOWN ARCADIA SEPTEMBER 22ND 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 IN S TRUMENT S !! Guitars, mandolins, violins, & violas. Prices vary $300941-408-7535 FENDER ELE C TRI C JOE WALSH autographed Mex made wall $475 941-408-7535 PIANO BALDWIN Spinet, $50 941-628-9278 6095 MEDICAL WHEELCHAIR RACK Trailer hitch $150 863-244-9883 GO GO TRAVELSCOOTER Elite, excellent condition $300 941-258-7431 KNEE SCOOTER 4 wheel w/break, stable $150 OBO 941-875-5752 6125 GOLF ACCESSORIES PIN G ZIN G GO LF C LUB S $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 SWIVEL ROCKER Sunbrella,cream $150 941-421-4682 6170 BUILDING SUPPLIES PVC PIPE Different lengths & fittings, leave message $100 863-494-3011 6190 TOOLS/ MACHINERY TILE CUTTER on wheels $100 863-494-3011 32 PIE C E G EAR WREN C H New $80 Leave message 863-494-3011 MASTER MECHANIC Adjustable workbench drill,sander, jigsaw & mis. $90 OBO 941-408-7535 AIR COMPRESSOR Thomas airbrush painting $50 OBO 941-426-4151 PLUN G E R O UTER Pro porter cable, like new $225 OBO 941-426-4151 12Ž MITER SAW Craftsmanwith stand & blade. Used once. like new $130 941-815-8999 6195 FARM EQUIPMENT ALUMINUM QUAIL FEEDERS Heavy duty w/large lids $60 863-444-0414 TR O Y BILT H O R S E TILLER Leave message $400 863-494-3011 HAY S PEAR $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 G ALL O N TANK Tempered glass $150 941-421-4682 6250 APPLIANCES A/C 3 TON UNIT R-22, Excellent cond. $350 786-306-6335 REFRIGERATOR Top freezer,14 cu. ft.,white $200 863-494-3652 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 ASKUS HOWyoucanplaceaPICTUREofyouritem forsale inyour classifiedad! LEER TRUCK TOPPER Full size approx 72Ž x 100Ž white w/clamps $499 941-276-8265 7060 DODGE 98  D O D G E MEDI C AL VAN New transmission, power steering rebuilt, air cond. just fixed, new tires. RUNS GREAT! $4,000863-244-9883 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 21

Page 22 www.yoursun.com The Sun | Thursday, September 20, 2018By JAMIE PIPHERARCADIAN OUTDOOR CORRESPONDENTThe Arcadia Garden Club will open its 2018-2019 season at noon on Oct. 1. Club members have been busy during the summer preparing for the November Plant Sale, as well as reviewing the details of several projects that will keep club members involved in the community. Educational programs for the season have been con“rmed, which will include presentations covering such topics as invasive plants, hummingbirds, good and bad bugs, aquatic plants, vegetable gardening, photography and succulents. In addition, a “eld trip has been planned for January. The season will open with an imaginative presentation on fairy and miniature gardens. Dolly Tomalinas„a well-known Garden Club presenter, Master Gardener and a horticulturist therapist„will be the speaker. If youd like to bring out your playful kid side, have an active imagination or like story-telling, then fairy or miniature gardening might be for you. It is a type of gardening that can transport you to another world where your dreams come true.Ž Tomalinas will present a program that will include explanations of the concept of miniature gardening, as well as show the group how to create a beautiful mystical garden.Ž The October monthly meeting will be held at the Arcadia Garden Club Clubhouse, 1005 W. Magnolia St. The public is welcome to attend as guest of the club. 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.Arcadia Garden Clubs new season ARCADIAN PHOTO PROVIDED Arcadia Garden Club will open its season on Oct. 1. The clubhouse is at 1005 W. Magnolia St. Nadia Daughtrey By CAROLYN ADAMSARCADIAN SOCIAL CORRESPONDENTWelcome, readers, to learning more about the Sept. 10 Arcadia Womans Club/General Federation of Womens Clubs meeting, which was called to order by President Linda Waters. There were 10 members present and we welcomed a new member„Joy Drake. Devotions were read by Babs Ames. The devotional talk about spiritual/ “nancial inheritances was very interesting„we all look forward to eternal happiness. We then stood for the Pledge of Allegiance to our ”ag! Then, everyone enjoyed a delicious lunch and visited about our busy summer activities. It was brought to our attention that the Arcadia Womans Club started in 1920, so plans to celebrate a centennial were brought to the ”oor. Topic for the new year: increase memberships and scholarships for our community. Guides were handed out for the yearly hostesses and duties were explained. On Nov. 7, there will be a meeting with state of“cers; members planning to go need to make plans. Some of the topics will be on the Smile Program that assists children in need of cleft palate repair. We also plan a fashion show for Jan. 26 (2019) at the Arcadia Womans Club, 2288 NW American Legion Drive, Arcadia. Advance tickets will be available November/December. And on Feb. 9 we will have a coffee/meet-and-greet membership drive, and later in March we will be serving strawberry shortcake at Pioneer Days in the park. Members also discussed a Facebook page to keep updates and changes more available. And it was suggested that we check into a yearly card party to raise more funds for local scholarships. The treasurers report was given by Iris Varner. Those wishing to rent our facility for special events, birthdays, etc., please call Ashley Westberry at 863-558-4178. We all look forward to fall and cooler weather ... and our northern friends!Arcadia Womans Club, turns 100 in 2020 ARCADIAN PHOTO PROVIDED Arcadia Womans Club at the Sept. 10 meeting. Peace and blessings to you Luke Wilson, to the readers of the Arcadian newspaper, and to all of our neighbors. In Lukes Grits & Pieces column from Sept. 6, Making a monkey out of a molehill,Ž he said that the word monkey used in a phrase by Florida Republican candidate Ron DeSantis to his African American opponent is being exaggerated and the outcry is about nothing. Monkeys are primates, mammals that usually have ”at faces and long tails. As a verb, it can mean to be silly, playful or mischievous. I can agree with Luke that there are phrases that have the word monkey in them. Ill even add a few to your list: More fun than a barrel of monkeys,Ž a monkey on ones backŽ and Ill be a monkeys uncle.Ž Your list and what Im adding are phrases that have acceptable and de“ned meaning to them. They are not derogatory, racist or mean-spirited. As far as getting rid of the word monkey from the dictionary, that shows me that Luke is making light of a sensitive matter. There are reasons why the word monkey offends so many. In the colonized Congo, for example, Belgians called the Africans macaques,Ž and in Portuguese colonized Africa they called the indigenous people macacos.Ž After independence in 1960 of the Democratic Republic of the Congo, (Patrice) Lumumba reportedly said that the people were no longer your monkeys.Ž Here in America, a singer and white supremacist named Clifford Trahan (Johnny Rebel) wrote hurtful and demeaning songs with lyrics such as send those apes back to the trees.Ž Yet, my father served honorably in the segregated U.S. Army in WWII. In the Philippines his experience was Caucasian soldiers telling indigenous people that they were monkeys. I served in the military in Vietnam, where I also experienced the lie that African Americans are monkeys. As to Ron DeSantis, I dont know him, I dont know his heart, I dont know his personal history and I dont know whats in his mind. But I do know that he used a poor choice of words. I do know that he is a supporter of Donald Trump and the president endorses him as a candidate for Floridas governorship. Donald Trump has loosened the lid on racism and you are seeing more hateful rhetoric in this nation. With this scenario it has made me take a look at DeSantis telling his opponent Andrew Gillum to not monkey this up,Ž not a recognizable or de“ned phrase. He could just as easily used the words messŽ or muddleŽ or botchŽ this up. Why did he use the word monkey...Ž and you may say, why not? I will not stand in judgment of him, but I will ask questions because he needs to clarify himself, then therell be no room for misinterpretations. Luke, I understand that your judgments are based on your experience. From your writing you have no reference point and you have never heard a Caucasian use monkey or ape in a derogatory manner toward African Americans. You may not know the speci“cs about the Jim Crow era. So to you, it is much about nothing. I only ask you to explore the journey of African American history. If I have offended you or any of my neighbors, I apologize. I pray that we can sit together and have a discussion. I leave you with Respect and Love; in Peace, Patience and Tolerance; may we all travel in the Light.Alibaba Lumumba ArcadiaIs it too early to say Happy Fall? The of“cial “rst day of fall is Sept. 22, but, according to the weatherman, it might just be wishful thinking. This months article addresses our criminal division„two speci“c areas within that at times can be extremely close together ... and at other times couldnt be further apart. When a person commits a crime, he/ she normally is charged with one of two levels„a felony or a misdemeanor. Generally speaking they are very different classi“cations and carry very different maximum penalties. A misdemeanor, for example, can be punishable from time already served, all the way to a maximum of 11 months and 29 days in the county jail. Similarly, a felony crime can also be punishable by as little as time served. However, the maximum„depending on the degree of the crime„can be up to life in the Florida Department of Corrections, or in the most extreme crime, a death sentence. There are certain misdemeanor crimes eligible to be enhanced to a felony charge based on prior convictions of the same misdemeanor crime. An example of this is petit theft. Any theft of goods valued at less than $300 is considered a petit theft. Those convicted twice of petit theft and arrested a third time can be charged with third-degree felony petit theft, punishable by a maximum of “ve years with the Florida Department of Corrections. Other common examples of misdemeanor crimes that can be enhanced to a felony based on prior convictions are: battery and driving while license suspended. Because of these enhancements, it is possible to be sentenced to prison for crimes that would otherwise be considered misdemeanor offenses. In our criminal division the felony and misdemeanor clerks work side by side and stay in constant communication regarding defendants that have both felony and misdemeanor cases pending. It is common for a misdemeanor case to be heard in conjunction with a felony case. This saves time and money for the court, state attorney, defense attorney and the defendant, as it eliminates multiple court dates for the same parties. Our entire criminal division is cross-trained so that any clerk can answer questions for you, regardless if it is a felony or a misdemeanor. Our criminal division can be reached at 863-993-4876. If there is anything I can help you with or answer a question, please feel free to contact me at nadia.daughtrey@desotoclerk.com. In other news at the Clerks Of“ce: The DeSoto Guardian ad Litem program advocates for children removed from their parents care, placed in a foster home or with relatives. They ensure the needs of the child are being met and his/her voice is heard in the court system. Our local Guardian Ad Litem of“ce purchases Christmas gifts each year for every child in foster care or relative placement. The Clerks Of“ce is raising money to help purchase gifts for this great cause! We are holding a taco lunch fundraiser on (Tuesday) Oct. 9 starting at 11:30 a.m. For a donation of $5, you can come to the Clerks Of“ce and build your own taco lunch. We have some great cooks in the of“ce and it wont last long, so “rst come, “rst served! On Wednesday, Oct. 31, please make plans to bring your kids to our third annual No Tricks, Just Treats here at the courthouse from 3-5 p.m. The entire courthouse will be decorated and there will be plenty of treats for all! Nadia Daughtrey is DeSoto County Clerk of the Circuit CourtFelonies and misdemeanors: Not so different Making light of anothers journey, monkeying around is not funny

PAGE 22

The Sun | Thursday, September 20, 2018 www.yoursun.com Page 23By KERRY BOWERSARCADIAN GUEST CORRESPONDENTFriends of Horse Creek and residents interested in the DeSoto Board of County Commissioners race (D-2) had the opportunity to meet and quiz candidates Matthew MarkŽ Anderson and Joel Deriso II at an afternoon forum on Sunday in Hidden Acres. Many topics were discussed, including such things as schools, roads and a materials recycling program. The pair also provided their views on phosphate mining in DeSoto County, going over 15 factors to be considered in land rezoning and a future outlook for DeSoto County. Guests appreciated Anderson and Deriso taking time to meet with us. Voting is Nov. 6.DeSoto candidates share views at forum ARCADIAN PHOTOS BY KERRY BOWERS Visitors to Sundays DeSoto candidate forum. Commission candidates Joel C. Deriso II (left) and Matthew MarkŽ Anderson. 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 /F orei gn € T ires € B ra k es € A/C R e p air € W hee l Al i gn me n t € C om pu ter /El ectrica l € Dia gn ostics € C oo l i ng Sy stems € S teeri ng & Su s p e n sio n s 3193 NE Hwy 17 Arcadia863-993-1141 #1 “ ve y ears r unn i ngAUTOMOTIVE 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 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 ConditioningEl ec t rica l E S 12000 4 0 4 A / C CAC 1 8 1 4644 REAL ESTATECheryl S. Cobble RE/MAX REALTY GROUP Email: cscobble@yahoo.com Phone: (239) 823-4950 CLEANINGadno=3612702-1

PAGE 23

Page 24 www.yoursun.com The Sun | Thursday, September 20, 2018By ERNEST J. HEWETTARCADIAN SCIENCE CORRESPONDENTJim Dooley on Sept. 11 made a 45-minute presentation to the Rotary Club of Arcadia. The subject: Central and South Floridas impact on ocean and river water quality. A local Rotarian, Jim grew up and had worked in the Pahokee/Belle Glade area, the basis for his perspective on Lake Okeechobee and the Everglades. Those Rotarians expecting Dooley to blame central Florida sugar growers, or Big Sugar, for the widely documented condition of Lake Okeechobee and brown coastal waters, would be sadly disappointed, an issue that he blamed on unfair media portrayals. But before Jim began his Death of the Everglades presentation, he introduced John Schlechter, owner of Everglades Farm Equipment Group, a multimillion-dollar John Deere dealer and turf company. John attended with his grandson, Bo. Jim then introduced Arcadias VC Hollingsworth and his family, distant cousins to the Schlechters, but who until Tuesday had not met. The Schlechters are sixth-generation Floridians from the Everglades Agricultural Area. Dooley added that, John is lucky to be with us today, as seven of his family members were killed in the 1928 hurricane that breached the Lake Okeechobee dike. Fortunately, his father had left town for some reason before the dike broke.Ž Rotarians learned that the Everglades system begins near Orlando with the Kissimmee River, which discharges into Lake Okeechobee and then ”ows over a limestone shelf southward to Florida Bay. Dooley displayed one of the earliest maps of the Everglades dating back to 1773, but said human habitation in the southern portion of the Florida peninsula dates back over 15,000 years to the native Calusa and Tequesta tribes. While both of these tribes declined gradually, the Seminoles were formed mostly by Creek people from north Florida in the 19th century. Dooleys history lesson on development in Central and South Florida began with Hamilton Disstons (Disston Hand Saws) 1881 purchase of 12 million acres from Florida, for which he paid 25 cents per acre, making him the largest single landowner in the United States. Disston planned a massive dredging effort to drain the Kissimmee River ”oodplain that ”owed into Lake Okeechobee and to remove surface water in the Everglades and surrounding lands. He is credited with the only canal out of Lake Okeechobee, the Caloosahatchee. Disstons planned canals to the east and south out of Lake Okeechobee did not materialize, however. Henry Flagler in 1894 made a deal with Florida to cut through the wilderness and marsh from St. Augustine to Palm Beach, for which the state provided 3,840 acres for every mile of track constructed. By 1896, Flaglers Florida East Coast Railway had reached Miamis Biscayne Bay. In 1905, Flagler decided to extend his railway 128 miles to Key West and by 1912 the Florida Overseas Railroad was completed. The Tamiami Trail (Tampa to Miami) in 1928 was considered an engineering feat, but with minimal consideration of the potential damage to the Everglades by the roadway and the Tamiami Canal. Both acted as a dam to block any remaining water”ow from Lake Okeechobee to Florida Bay. Further contributing to the blockage of water ”ow was the construction of Interstate-75, a parallel route from Tampa to Miami, which began in 1968 and was completed in 1987. Both of these construction projects have caused the water”ow through the Everglades to be greatly diminished over the years, resulting in a devastating effect on the ecology of the region. After some 2,500 deaths by hurricanes in 1926 and 1928, the Florida legislature created the Okeechobee Flood Control District. President Herbert Hoover visited the area in 1930, which resulted in the U.S. Army Corps of Engineers designing and constructing channels, gates and levees around Lake Okeechobee. The Okeechobee Waterway was of“cially opened in March 1937. The dike was of“cially named the Herbert Hoover Dike. During the Depression and throughout World War II, there was little change in the Everglades Agricultural Area. However, after the 1947 and 1949 hurricanes the Herbert Hoover Dike was compromised. As a result, President Truman sent the U.S. Army Corps of Engineers to improve the dikes infrastructure. Construction began in the 1950s and continued through the 60s. Dooley said, The takeover of Cuba by Fidel Castro resulted in the next major impact on the Everglades Agricultural Area.Ž Sugarcane growers forced out of Cuba began buying property in the area, but few remain in operation today. However, the Fanjul brothers, speci“cally Alfonso Jr., bought 4,000 acres near Lake Okeechobee in 1960. The Fanjul Corporation aka Okeelanta, or better known as Florida Crystal, is still a major player in the Everglades Agricultural Area, with 190,000 acres. U.S. Sugar, which began in 1930, farms nearly 230,000 acres and is still one of the largest agribusiness employers in the Everglades region, with more than 2,500 employees. The next major event began in 1963 when President Kennedy allocated $1 million for the Cross Florida Barge Canal. The next year President Johnson set off explosives that started construction by the U.S. Army Corps of Engineers to straighten the Kissimmee River. Opponents subsequently campaigned against the canal on environmental grounds and the project was halted in 1971 by President Nixon. By then approximately $74 million had been spent, which resulted in the draining of a major portion of south Orlando that is now Walt Disney World. The Cross Florida Barge Canal was of“cially cancelled in 1991. Dooley said, The Cross Florida Barge Canal also resulted in the draining of a large area north of Lake Okeechobee into the Kissimmee River creating thousand of acres of pasture land.Ž The pasture land became very advantageous for many west Miami dairies that sold out to developers and moved their operations north of Lake Okeechobee. Dooley said, I know this to be a fact, because I was still working in Belle Glade and I furnished the block for all those dairies. I must have shipped over 200,000 concrete blocks to Okeechobee County.Ž The “nal event in Dooleys history lesson was the result of research conducted by South Florida Water Management and the University of Florida-Belle Glade Research Center in the early 2000s. State water and wildlife managers removed thousands of truckloads of toxic mud from the lakes ”oor during a 2007 drought. The project was an effort to restore the lakes natural sandy base and create clearer water and better habitat for wildlife. However, the mud contained elevated levels of arsenic and other pesticides. According to tests from the South Florida Water Management District, arsenic levels on the northern part of the lakebed were as much as four times the limit for residential land. Independent tests found the mud too polluted for use on agricultural or commercial lands, and therefore dif“cult to dispose of on land. Dooley concluded, Can it be any wonder that were in the mess were in? The Everglades Agricultural Area has less than 100 farmers. Sugarcane growers represent 50-60 of these farms; some are large, most are small. There is no one to blame, but everyone is to blame. Each group„developers, farmers, sugarcane growers and the cattle/dairy ranchers„have all contributed. The Glades sugarcane farmers have not back-pumped their “elds into the lake since about 1981. Most of the pollution goes into the lake from the Kissimmee River, which comes right from the Disney World area and the dairy farms to the north of Lake Okeechobee.Ž And what that, Death of the Everglades concluded.Death of the Everglades, lessons in reality ARCADIAN PHOTOS BY ERNEST J. HEWETT Jim Dooley presents Death of the Everglades to the Arcadia Rotary Club. Dooley insists blame for coastal brown waters is unfairly placed on Everglades agriculture. 2 0 1 8 0 9 2 0 a s 2 4 p d f 1 1 9 S e p 1 8 1 8 : 2 5 : 4 6

PAGE 24

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Sesame Street wants to clarify: Bert and Ernie arent gaySee Page 3 Thursday, September 20, 2018 By ALAN FRAM and LISA MASCAROASSOCIATED PRESSWASHINGTON „ President Donald Trump said Wednesday the White House and Republican supporters of Brett Kavanaughs Supreme Court nomination would have to make a decisionŽ on going forward if the woman accusing him of a long-ago sexual assault delivers a compelling account to senators considering con“rmation. But amid uncertainty over Kavanaughs fate and even whether next Mondays scheduled hearing would occur, Trump cast fresh doubt on whether the alleged 1980s attack even happened. Look, if she shows up and makes a credible showing thatll be very interesting,Ž Trump told reporters as he left the White House to survey ”ood damage in North Carolina. Well have to make a decision. But I can only say this: He is such an outstanding man. Very hard for me to imagine that anything happened.Ž Republicans have set a Senate Judiciary Committee hearing for Monday that is supposed to feature Kavanaugh and his accuser, California psychology professor Christine Blasey Ford. Backed by Democrats, Ford has said she wants the FBI to “rst investigate the alleged incident, in which she says Kavanaugh pinned her on a bed and tried taking off her clothes during a high school party. Only the White House can order the FBI to get involved, since Ford is not accusing Kavanaugh of a federal crime. The FBI could interview Ford, Kavanaugh and others about the allegation if Trump asked the bureau to reopen its background investigation, but the president has rejected that idea, saying the FBI has already done its work. The FBI was involved originally since it handles part of the background checks for presidential nominations of Supreme Court justices. Republicans are hoping to win committee and full Senate approval for Kavanaugh this month, before the new Supreme Court session begins, and have shown no taste for slowing that process. A substantial delay could push con“rmation past the November elections „ when Democrats have a shot at winning Senate control „ plus allow more time for unforeseen problems to pop up. Id really want to see her. I really would want to see what she has to say,Ž Trump said Wednesday. If she shows up that would be wonderful. If she doesnt show up that would be unfortunate.Ž While most Republicans have expressed support for Kavanaugh, theyve largely been careful to not criticize Fords assertions about what she says happened. That underscores a desire to avoid antagonizing female voters at a time when the #MeToo movement has made sexual abuse a major political dynamic. Signaling the GOPs determination to give no ground, Judiciary Committee Chairman Chuck Grassley tweeted that the FBIs role is complete.Ž He said Fords chance to tell her story would be Monday, when she could do so publicly or behind closed doors. No other OUTSIDE investigation is necessary,Ž he wrote.Trump says hard to imagine Kavanaugh assaulted woman AP PHOTOIn this Sept. 6, photo, Supreme Court nominee Brett Kavanaugh reacts as he testi“es after questioning before the Senate Judiciary Committee on Capitol Hill in Washington. By CATHERINE LUCEYASSOCIATED PRESSNEW BERN, N.C. „ Eager to show heart in a moment of crisis, President Donald Trump handed out hot dogs, hugs and comforting words in the Carolinas on Wednesday as he surveyed the wreckage left by Hurricane Florence. With residents still recovering from torrential rains that left widespread destruction and injury, Trump sought to strike a balance between comforter and cheerleader, mindful that he has been criticized in the past for not showing suf“cient empathy in the face of tragedy. During a packed day, he visited both North and South Carolina, distributed meals at a church, walked amid piles of sodden furniture in damaged neighborhoods, offered hugs and handshakes to residents and discussed the response efforts with local and state of“cials. America grieves with you and our hearts break for you. God bless you,Ž he said during a brie“ng at a marine base in Havelock, North Carolina. We will never forget your loss. We will never leave your side. Were with you all the way.Ž The emotional words and comprehensive itinerary stood in contrast with Trumps trip to Puerto Rico last year after Hurricane Maria, when he drew criticism for tossing rolls of paper towels into the crowd. Or his initial visit to Houston after Hurricane Harvey, when he did not meet with any storm victims. There were still ”ashes of Trumps outsized persona „ he noted his love for Lake Norman, where he owns a golf club, and joked with a family who had a boat wash up against their house that maybe it becomes theirs.Ž Still, the whirlwind tour through the Carolinas showed Trump reaching out to connect with those reeling from a storm blamed for at least 37 deaths in North Carolina, South Carolina and Virginia since coming ashore on Friday. North and South Carolina both backed Trump in the 2016 election, and the president largely saw people who were happy to greet him. One man told the president hed named his dog after Trump. After a brie“ng on the recovery effort, Trump helped hand out Styrofoam containers of hot dogs and chips at a Baptist church in New Bern, a riverfront city on the coast that experienced severe ”ooding. The president leaned over and checked in with people as they drove through to pick up food. Hows the house?Ž he asked one person. You take care of yourself,Ž he said. Trump also praised the volunteers, at one point hugging a young helper and telling his parents, You did a good job.Ž Trumps motorcade then drove through a storm-damaged neighborhood where water-logged sofa cushions, mattresses and downed trees were piled up along streets and boats lay on their sides after washing up along a grassy shore.Trump comforts storm-ravaged Carolinas with hot dogs, hugs President Donald Trump hands out prepackaged meals at Temple Baptist Church in an area impacted by Hurricane Florence, Wednesday in New Bern, N.C. AP PHOTOSPresident Donald Trump hugs a young man while handing out prepackaged meals at Temple Baptist Church in an area impacted by Hurricane Florence, Wednesday in New Bern, N.CTRUMP | 8 By MATTHEW PENNINGTONASSOCIATED PRESSWASHINGTON „ A better-than-expected outcome of the summit between the two Koreas immediately kick-started stalled negotiations between Washington and Pyongyang, boosting President Donald Trumps stalled effort to get the North to give up its nuclear weapons by the end of his “rst term in of“ce. But it left open a burning question: Will the concessions North Korean leader Kim Jong Un is offering be enough to convince the U.S. to meet any of his demands? Trump, characteristically, hailed the result of the talks in Pyongyang between Kim and South Korean President Moon Jae-in as very excitingŽ and a sign of tremendous progressŽ in his effort to get North Korea to denuclearize, which Kim agreed to do in vague terms when he met with Trump himself in Singapore in June. Diplomacy between the U.S. and North Korea that had gotten nowhere since the summit clicked into gear again. Secretary of State Mike Pompeo on Wednesday invited North Korean Foreign Minister Ri Yong Ho for talks in New York next week, during the annual gathering of world leaders at the United Nations. North Korean representatives were also invited to meet with the U.S. envoy for North Korean policy, Stephen Biegun, in Vienna at the earliest opportunity.Ž This will mark the beginning of negotiations to transform U.S.-DPRK relations through the process of rapid denuclearization of North Korea, to be completed by January 2021, as committed by Chairman Kim, and to construct a lasting and stable peace regime on the Korean Peninsula,Ž Pompeo said in a statement, using the initials of the countrys of“cial name, the Democratic Peoples Republic of Korea. With scant progress in the past three months, Trump has been open to Koreas summit kick-starts stalled nuclear talksKOREAS | 8 This Monday, Sept. 17 photo shows rising ”ood waters in the Pee Dee area in Marion County, S.C.

PAGE 25

Page 2 E/N/C www.yoursun.com The Sun | Thursday, September 20, 2018STATE / WORLD NEWSBy ASHOK SHARMAASSOCIATED PRESSNEW DELHI „ Indias government on Wednesday approved an ordinance to implement a top court ruling striking down the Muslim practice that allows men to instantly divorce. The government decision came after it failed to get approval from Parliament a year after the court ruled that the practice of allowing men to divorce by simply uttering the Arabic word for divorce „ talaqŽ „ three times violated the constitutional rights of Muslim women. Most of the 170 million Muslims in India are Sunnis governed by the Muslim Personal Law for family matters and disputes. The laws include allowing the practice, known as triple talaq,Ž whereby men can divorce by simply saying the word three times „ and not necessarily consecutively, but at any time, and by any medium, including telephone, text message or social media post. The government will have another six months to get Parliaments approval for the ordinance to become law. But in the meantime, those who violate it can be prosecuted under the ordinance. Law Minister Ravi Shankar Prasad said that nearly 22 countries, including neighboring Pakistan and Bangladesh, have banned the practice and appealed to the opposition to approve the Muslim Women Protection of Rights on Marriage Bill. The issue of triple talaq has continued unabated,Ž Prasad told a news conference, adding that the government had recorded 201 such divorces since the Supreme Court struck down the law last year.India bans instant divorce by Muslim men AP FILE PHOTOIn this Jan. 7, an Indian Muslim woman holds a placard during a protest against a new draft law aimed at banning Triple Talaq,Ž a Muslim practice of instant divorce, in Ahmadabad, India. By NICK PERRYASSOCIATED PRESSWELLINGTON, New Zealand „ New Zealand became the “rst nation in the world to allow women to vote 125 years ago, and hundreds of people celebrated the anniversary on Wednesday by turning out to gatherings and speeches. Some wore period costumes or white camellia ”owers, a symbol of the historic movement. New Zealands female lawmakers also marked the occasion by re-enacting an all-male photograph of lawmakers taken more than a century ago. This time, the photograph featured New Zealands third female Prime Minister Jacinda Ardern in the center, holding her 3-month-old baby Neve. Ardern was also the guest editor for the suffrage editionŽ of the countrys largest daily newspaper, The New Zealand Herald, although some questioned whether that move could taint the political neutrality the paper seeks in its journalism. Liberal lawmakers introduced a new bill Wednesday that they say is aimed at addressing historic lower pay for women by making it easier for workers to make claims for pay equity. It reminds us that that is what we are here for,Ž said Acting Minister for Women Eugenie Sage, referring to the photo session, proposed law change and other advancements for women. That is why we got the vote.ŽNew Zealand celebrates 125 years of women having the vote NEWS FROM AROUND THE WORLDRegion in Ukraine bans Russian books, moviesMINSK, Belarus (AP) „ A regional council in western Ukraine has passed a motion to ban all Russianlanguage books, “lms and songs in the region. The legislature in the Lviv region voted on Wednesday to impose a moratorium on the public broadcast and use of Russian-language contentŽ until Russia withdraws all of its troops from Ukraine. It was not immediately clear how the ban would be enforced.Liberia investigating missing bank notesMONROVIA, Liberia (AP) „ Liberias government says it is investigating the disappearance of newly printed bills worth about $100 million that were imported into the West African nation. That amount is nearly 5 percent of the countrys GDP. Information Minister Eugene Nagbe tells The Associated Press the money entered the country between November and August in containers at the port of Monrovia. Nagbe says a travel ban has been imposed on 15 of“cials, including former President Ellen At least 27 dead after boat capsizes on river in CongoKINSHASA, Congo (AP) „ A local of“cial says at least 27 people are dead after a passenger boat capsized along Congos Mongala River in the countrys north. Alpha Belo, head of the locality of Binga, said Wednesday the boat sank nearby overnight Monday. He says at least 30 people survived but proper support was not available to rescue everyone. Belo says rescuers will continue to search for missing people, but the boat did not have a manifest and it is unclear how many people were on it. Johnson Sirleafs son, who is a deputy at the Central Bank of Liberia. Boats transporting people along Congos rivers are often overcrowded, making capsizes common. Road infrastructure in the vast Central African nation is often poor.UN: Colombia coca production surges to record highBOGOTA, Colombia (AP) „ A new United Nations report “nds that cultivation of the plant used to make cocaine has reached an all-time high in Colombia. Annual data released Wednesday by the organization indicates that coca cultivation increased 17 percent to 171,000 hectares (660 square miles) in 2017. The “ndings track with those of a separate U.S. report earlier this year. Colombia is a top U.S. ally in Latin America, but the boom in coca production has tested relations between the two nations. U.S. President Donald Trump recently threatened to decertify Colombia as a partner in the war on drugs if it failed to reverse the surge in production. The rising coca “gures come as Colombia struggles to implement a peace accord with leftist rebels who funded their insurgency through drug traf“cking.Putin says Russia perfected weapons based on Syria campaignMOSCOW (AP) „ Russian President Vladimir Putin says that the militarys combat experience gained in Syria has helped develop new weapons systems. Speaking Wednesday at a meeting focusing on military industries, Putin said that new Russian weapons excel their foreign equivalents. Putin singled out the new Sarmat heavy intercontinental ballistic missiles, the Su-57 “ghter jet, the S-500 air defense system and the Armata battle tank. By DAVID J. NEALMIAMI HERALD (TNS)MIAMI „ A Florida woman “nds herself in jail after declaring herself outside Florida and United States law „ especially when it comes to driving. Thats what Vero Beach resident Crystal Ross was doing when, according to Indian River Sheriffs Of“ce Deputy Christopher Belle”eur, her Nissan sedan passed him with a license plate that didnt look kosher. Upon following the Nissan, Belle”eur saw the license plate declared PrivateŽ and No license plate or driver license required.Ž There are 122 specialty license plates offered by the Florida Department of Highway Safety and Motor Vehicles. This is not one of them. Belle”eur hit the lights on his cruiser. He said the Nissan continued for another three blocks before turning left and stopping after another block. Once another deputy came, Belle”eur wrote, I made contact with the driver of the vehicle, who refused to provide identi“cation. The driver, later identi“ed as Crystal Ross, advised that she is a sovereign citizen and does not fall under Florida or United States laws. Ross provided several pieces of paper, but continually refused to provide identi“cation for herself or the vehicle.Ž A check of the vehicle identi“cation number showed the car as unregistered. Belle”eur said he asked Ross to get out of the car. She rolled up the window. After several minutes of attempting to reason with Ross through the window of the vehicle, Ross continued to refuse all commands and refused to cooperate with lawful instructions,Ž Belle”eur wrote. Finally, Ross momentarily lowered the drivers side window allowing for Lieutenant Morris and I to forcefully remove Ross from the vehicle.Ž Ross did have a drivers license on her with her name. Still, Ross continued to advised that she is now sovereign and that she falls under no jurisdictions.Ž No, Ross cant drive in any jurisdiction „ her license was yanked in April 2014 for “ve years after three convictions of driving with a suspended license. Court records say she was convicted of doing that in 2011 (two counts), 2012 and 2013. Thats why she got arrested on knowingly driving with a license suspended or revoked (third or subsequent conviction), which is a felony; and a pair of misdemeanors, resisting arrest without violence and failing to register a motor vehicle. She remains in Indian River County Jail on $7,000 bond.Fake license plate: No driver license or insurance required. The driver believed thisNew outbreak of red tide shows up in northwest FloridaPANAMA CITY BEACH, Fla. (AP) „ Another part of Florida is dealing with an outbreak of the toxic algae bloom known as red tide. Media outlets report that red tide has now showed up in northwest Florida. The Tallahassee Democrat reported that the outbreak apparently started sometime last week. The Panama City News Herald says thousands of “sh have already washed up in Bay County. The heaviest concentrations of red tide have shown up in Bay County, but there are predictions there could be an eastward shift. Southwest Florida and the Tampa Bay area has been already been reeling from a massive outbreak that has killed tons of marine life. Red tide is a natural occurrence that happens due to the presence of nutrients in salt water and an organism called a dino”agellate.Student boards bus after being shotJACKSONVILLE, Fla. (AP) „ Police say a 17-year-old student was critically injured in an apparent drive-by shooting just before he boarded his school bus in Florida. Jacksonville Sheriffs Lt. Will Janes tells News 4 Jax that the student got onto the bus after being shot in the chest around 6:15 a.m. Wednesday. Janes says the driver made a split-secondŽ decision to take him to a nearby “re station, where he began getting immediate medical care. Shine says police were questioning the 21 students were on the bus. Two were uncooperative and one tried to take an of“cers Taser. He was shot with the stun gun and taken to a hospital.3 officers cleared in fatal shooting of motoristLAKE MARY, Fla. (AP) „ Three police of“cers who fatally shot a man who pointed a gun at them in a parking lot have been cleared of any wrongdoing. A report by the Florida Department of Law Enforcement says of“cers Martin Neal, Robert Ritter and William Rodwick were acting in accordance with the law when they shot 34-year-old David Mickey Romansky III in Lake Mary on May 15. The Orlando Sentinel reports a 911 caller told dispatchers that Romansky had brandished a gun at another motorist during a road rage incident that night. Of“cers tracked his car to a shopping center and he refused orders to get out. The report says he pointed a gun at of“cers and “red. They “red more than 25 shots, hitting him 10 times. Romansky was white, as are all three of“cers.Police: UCF linebacker arrested on sexual assault chargeORLANDO, Fla. (AP) „ A University of Central Florida football player has been arrested on a sexual battery charge. Campus police arrested 18-year-old Demetreius Mayes on Tuesday in Orlando. Hes a freshman linebacker for the UCF Knights. An arrest af“davit says the incident happened Saturday night. Mayes met the victim at an off-campus party and she later told investigators she woke up as she was being sexually assaulted in a room on campus. The report says Mayes blocked the door when the victim tried to leave. Mayes told investigators the woman consented to sex. The af“davit says some teammates told detectives they saw Mayes taking the woman to his room and tried to stop him from making a big mistake.Ž Coach Josh Heupel said in a statement that Mayes is suspended inde“nitely from football activities.3 children, 2 adults hospitalized; possible carbon monoxideMIAMI (AP) „ Of“cials say they were testing for carbon monoxide at a Florida school after three children and two adults were hospitalized. The Miami Herald reports that rescue workers responded to Carol City Elementary School Wednesday afternoon after the alarm on a carbon monoxide detector went off. Classes werent being held in observance of Yom Kippur, but the Miami-Dade County Public Schools calendar has Wednesday listed as a Teacher Planning Day.Woman accused of plotting husbands deathJACKSONVILLE, Fla. (AP) „ Authorities say a 29-year-old Florida woman met with an undercover of“cer three times to arrange a hit on her husband. Crystal Alicia Ely was arrested Sept. 13 and charged with criminal conspiracy and criminal solicitation. Shes being held without bail in a Jacksonville jail. The Florida Times-Union reports the Jacksonville Sheriffs Of“ce received a tip that a woman was looking for someone to kill her husband. An arrest report shows Ely met with the undercover of“cer to arrange the hit on her 41-yearold husband. Investigators say Ely offered the of“cer money and other valuables to carry out the plot. At their “nal meeting last Thursday, she gave the of“cer a pair of earrings and two rings as a form of payment.2 women take over as US attorneys for Florida districtsMIAMI (AP) „ Two women have taken over as new U.S. attorneys to oversee federal cases in districts covering much of Florida. Ariana Fajardo Orshan took the oath of of“ce Tuesday to be the top prosecutor in the Southern District, while Maria Chapa Lopez was sworn in earlier this month for the Middle District. They were both appointed by President Donald Trump and con“rmed by the Senate. Fajardo Orshan was appointed as a Miami-Dade circuit judge in 2012 by Gov. Rick Scott, most recently handling family matters. She previously was a MiamiDade prosecutor. The Southern District runs from Vero Beach to Key West. Chapa Lopez worked as a federal prosecutor, a U.S. Embassy attache in Mexico City and was a lieutenant colonel in the Armys Judge Advocate General Corps. The Middle District stretches from Jacksonville to Naples. NEWS FROM AROUND THE STATE

PAGE 26

The Sun | Thursday, September 20, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSUS agrees to improve worker safety at polluted nuclear siteSEATTLE (AP) „ The U.S. government will pay $925,000 and improve worker safety to settle a lawsuit over employee exposure to chemical vapors at the nations most polluted nuclear weapons production site. Washington state Attorney General Bob Ferguson said Wednesday that the U.S. Energy Department will test new technology to capture and destroy dangerous vapors that escape from nuclear waste storage tanks at Hanford Nuclear Reservation. The tanks contain more than 50 million gallons of waste left from past production of plutonium for the nations nuclear weapons program.Owner of 3D-printed gun company accused of sex with minorDALLAS (AP) „ The owner of a Texas company that is being sued by several states over its plan to disseminate blueprints for making untraceable 3D-printed guns had sex with an underage girl and paid her $500 afterward, police allege in an af“davit “led Wednesday. The girl accused Cody R. Wilson, 30, of having sex with her at an Austin hotel on Aug. 15, Austin police Detective Shaun Donovan wrote in a request for a warrant to arrest Wilson on a sexual assault charge. The court “ling doesnt say how old the girl is, but Texas age of consent is 17. According to the af“davit, Wilson met the girl through the website SugarDaddyMeet.com. The girl said she met Wilson in the parking lot of an Austin coffee shop before they drove to the hotel, where Wilson had sex with her and afterward gave her $500 in cash. She said Wilson then dropped her off at a Whataburger restaurant. Video surveillance shows Wilson and the youth getting out of a vehicle at the hotel and then exiting an elevator together on the seventh ”oor, Donovan wrote. The footage shows them returning to the elevator later that night.Administration sends states $1B in grants to battle opioidsWASHINGTON (AP) „ The Trump administration is awarding more than $1 billion in grants to help states confront the opioid epidemic, with most of the money going to expand access to treatment and recovery services. Of“cials say more than $900 million comes from a grant program Congress approved this spring as part of a budget bill. Lawmakers are working on another bipartisan bill to address the opioid problem and hope to have “nal legislation to President Donald Trump by years end.Sailor killed by propeller on carrier flight deckNORFOLK, Va. (AP) „ The U.S. Navy says a sailor who died aboard an aircraft carrier was struck by the turning propeller of a plane. The Navy said in a statement on Wednesday that 21-year-old Airman Apprentice Joseph Min Naglak had just secured an E-2C Hawkeye radar plane to the ”ight deck. Naglaks death occurred Monday aboard the USS George H. W. Bush while it was in the Atlantic Ocean.Sesame Street: Bert and Ernie arent gayNEW YORK (AP) „ The producers of Sesame StreetŽ want you to know that Bert and Ernie are not, in fact, gay. Sesame Workshop tweeted Tuesday the characters have many human traits but remain puppets, and do not have a sexual orientation.Ž In a second tweet, the workshop says, Sesame Street has always stood for inclusion and acceptance.Ž The workshop did not answer questions about why some puppets have been given girlfriends.3 charged in $364M Ponzi schemeBALTIMORE (AP) „ Federal prosecutors in Maryland say three men are facing charges in a $364 million investment scheme that entrapped more than 400 victims nationwide. U.S. Attorney Robert Hur announced at a news conference Wednesday that 53-year-old Kevin Merrill of Towson, 54-year-old Jay Ledford of Westlake, Texas, and Las Vegas, and 28-yearold Cameron Jezierski of Fort Worth, Texas, have been arrested and charged with conspiracy, wire fraud, identity theft and money laundering. The indictment alleges that Merrill and Ledford invited people to buy consumer debt portfolios and falsely represented that theyd pro“t from debt payments and ”ipping portfolios. Prosecutors say the trio concealed their diversion of $73 million and bought homes, automobiles, jewelry and gambled $25 million.California doctor, his girlfriend deny rape allegationsLOS ANGELES (AP) „ A California surgeon and a co-defendant have denied allegations they preyed on two intoxicated women and then drugged and raped them, their lawyers said. The denial followed the Orange County district attorneys announcement Tuesday of charges against Dr. Grant Robicheaux and Cerissa Riley. Robicheaux, 38, of Newport Beach and Riley, 31, of Brea were arrested Sept. 12 after being charged with rape by use of drugs, oral copulation by anesthesia or controlled substance, and other crimes, District Attorney Tony Rackauckas told reporters. He said investigators were examining thousands of videos and images on Robicheauxs phone. Some videos show women who appear to be highly intoxicated beyond the ability to consent or resist, and theyre barely responsive to the defendants sexual advances,Ž he said. According to the allegations, both victims met the pair during social encounters where they became intoxicated and ended up at Robicheauxs apartment.Fishmonger offers lobsters some herb before the butterSOUTHWEST HARBOR, Maine (AP) „ These lobsters are going to pot in more ways than one. A Maine lobster pound is banking on using marijuana to try to make cooking the crustaceans a little more humane. The business, Charlottes Legendary Lobster Pound in Southwest Harbor, is owned by a registered medical marijuana caregiver. The owner, Charlotte Gill, put a test lobster in a box with a few inches of water before marijuana smoke was blown into the box, WMTW-TV reported. The animal was calmer for the next three weeks, and she released it into the ocean, she said. Gill plans to use the new method at customers requests, and then build a larger tank to sedate multiple lobsters at once.Biggest wildfire on record in California is fully containedLAKEPORT, Calif. (AP) „ The U.S. Forest Service says the largest wild“re on record in California is 100 percent contained. The agency made the announcement Wednesday about the so-called Mendocino Complex of twin “res that erupted in July. The “res north of San Francisco killed a “re“ghter, destroyed 157 homes and scorched 720 square miles. Thats an area more than twice the size of New York City. Authorities are still investigating what started the “res.Kansas couple allegedly drinking before babys deathWICHITA, Kan. (AP) „ A Kansas couple had been drunk for about a weekŽ before one of their 2-month-old twins died in a Wichita motel room where mold and curdled-milk “lled bottles were found, authorities allege. Sedgwick County District Court released an af“davit Tuesday in the case against Christy Rollings, 39, and Kyle Kempton, 34, The Wichita Eagle reported. They are charged with child endangerment and involuntary manslaughter in the death of Patrick Kempton. Rollings told police that she awoke on Aug. 30 to “nd Patrick not moving or breathing while snuggled against Kemptons chest. Police allege that Rollings told investigators that she heard Kempton say I mustve rolled over on himŽ and that they told us not to sleep with the baby.Ž The couple performed CPR on the boy for 20 minutes before calling 911, the af“davit states. The babys twin wasnt hurt. Police had taken the twins to Rollings mother after “nding the couple drunk during an Aug. 28 welfare check of their garbage-littered room. Police said Rollings was so intoxicated that she couldnt smoke without dropping her cigarette. Police said that at one point, she asked one of the of“cers if she could just take one more shotŽ before she went to get the boys car seats. The of“cer told her no. Rollings mother told police that the couple met in alcohol rehabilitation. She agreed to watch the babies while the couple sobered up, the af“davit said. Rollings picked up the babies the next morning and returned to the hotel, where the couple resumed drinking, Rollings told police.Judge: US cant deny passport for refusing to pick genderDENVER (AP) „ A judge has ruled that U.S. of“cials cannot deny a passport application from an intersex Colorado resident based solely on a refusal to select male or female for gender. U.S. District Judge R. Brooke Jackson said in a ruling released Wednesday that the U.S. State Department was arbitrary in rejecting the application and violated federal law. Dana Zzyym sued in 2015. Zzyym was born with ambiguous sexual characteristics and doesnt identify as male or female. Several countries issue passports with gender designations other than female or male, including X or O.ŽPolice: 3 injured, suspect dead in office attackMIDDLETON, Wis. (AP) „ A shooter opened “re inside a Wisconsin software company on Wednesday, wounding three people before responding of“cers fatally shot the assailant as workers ran from the of“ce building or hid inside, according to police and witnesses. Middleton Police Chief Chuck Foulke said of“cers were alerted to an active-shooter situation at WTS Paradigm around 10:25 a.m. Foulke said the suspect was taken to a hospital after being shot by of“cers but later died. He said there were no other suspects in the attack. Foulke didnt release details about the suspect, a possible motive or how the attack unfolded in Middleton, a city just west of Madison. Arthur Mitchell, pioneering black ballet dancer diesNEW YORK (AP) „ Arthur Mitchell, who broke barriers for AfricanAmericans in the 1950s as a ballet dancer with the New York City Ballet and who would go on to become a driving force in the creation of the Dance Theatre of Harlem, has died. He was 84. Mitchell died Wednesday at a New York City hospital according to his niece, Juli Mills-Ross. She said the death came after renal failure led to heart failure. Born in Harlem, Mitchell started dancing with the New York City Ballet in 1955 under famed choreographer George Balanchine. Balanchine put him in several leading roles, including one pairing him with a white female dancer in AgonŽ in 1957. In a January interview with The New York Times, Mitchell recalled the daring of that choice. In 1968, impacted by the assassination of Martin Luther King Jr., Mitchell started a dance school that grew the next year to include the Dance Theatre of Harlem. Ernie and Bert of Sesame StreetŽ Riley Robicheaux NEWS FROM AROUND THE NATIONIOWA CITY, Iowa (AP) „ The cases are strikingly similar: Two talented young women were stabbed to death by male strangers while doing athletic activities alone in normally safe parts of Iowa. But politicians who quickly expressed outrage about the immigrant suspect charged with killing runner Mollie Tibbetts have been silent or more restrained about the white homeless man accused in the death of a college golf star from Spain. Hours after Cristhian Bahena Rivera was arrested last month in Tibbetts death, President Donald Trump declared that the farmhand had killed the beautifulŽ young woman because of the nations disgracefulŽ immigration laws. The president recorded a video citing Tibbetts slaying in his case for building a wall on the border with Mexico and adopting other policies intended to keep immigrants from entering illegally. So far, Trump and many others who followed his lead have not weighed in on the death of Celia Barquin Arozamena, who was attacked Monday while gol“ng on a course near Iowa State University. The White House press of“ce did not respond to a request for comment Wednesday on Barquin, who was the Big 12 womens golf champion this year and a 22-year-old engineering student. Neither has Rep. Steve King, an Iowa Republican who tweeted that Tibbetts would be alive if immigration laws were enforced and added: Leftists sacri“ced thousands, including their own, on the altar of Political Correctness.Ž King represents Ames, which includes the university, and a part of western Iowa where the suspect accused in Barquins death lived as a teenager and young adult in small towns. Court records show that 22-year-old Collin Richards repeatedly received chances to turn his life around but instead kept committing crimes and violated probation again and again. Richards once threatened to shoot upŽ a convenience store where he was caught shoplifting. He dragged his ex-girlfriend out of a home in a headlock, allegedly cutting off her airway and leaving her injured. He got high and stole a pickup truck after wrecking his own car. He burglarized a gas station to steal tobacco and beer and stole from his own grandparents home. He was found with an illegally long knife during a traf“c stop, and he injured a police of“cer during a scuf”e. None of that earned Richards prison time or a felony conviction, in part because prosecutors agreed to plea deals that reduced charges to misdemeanors and judges imposed sentences of probation. Richards was sent to prison last year only after he tested positive for methamphetamine and marijuana, failed to complete an anger-management course he started four times and didnt pay court-ordered fees to a halfway house, court records show. Even then, the two-year sentence was reduced to about seven months after credit for good behavior and some jail time already served. After his release, Richards was arrested weeks later for public intoxication. Soon, he was living in a tent in a homeless encampment in the woods near the Coldwater Golf Links in Ames. He told an acquaintance that he had an urge to rape and kill a woman,Ž police said. He allegedly stabbed Barquin and left her body in a pond near the ninth hole. Rivera followed a different path, allegedly entering the country from Mexico illegally as a teenager and later getting hired at a dairy farm by providing false identi“cation documents. He was described as a reliable worker. He had no prior criminal record in Iowa before, police say, he followed Tibbetts, a 20-year-old University of Iowa student, in a car while she was running on July 18 in the small town of Brooklyn. Hes accused of killing her and leaving her body in a corn“eld. He pleaded not guilty Wednesday, and his trial is scheduled for April. After Tibbetts death, Iowa Gov. Kim Reynolds said residents were angry that a broken immigration system allowed a predator like this to live in our community.Ž She also said she might be open to considering a plan to require Iowa employers to use the governments E-Verify system to check their workers eligibility to be in the U.S., although its not clear whether that would have prevented the farm from hiring Rivera. On Tuesday, Reynolds referred to Barquins death as horri“cŽ and senselessŽ but said it was premature to determine whether any changes needed to be made to keep young women safe. On Wednesday, she urged Iowa State fans to wear yellow to Saturdays football game to honor Barquin. Meanwhile, a third slaying of a young woman was drawing attention in the nations capital. Wendy K. Martinez, 35, was jogging in Washingtons Logan Circle neighborhood Tuesday evening when she was fatally stabbed in what police said was probably a random attack. She staggered into a restaurant where customers tried to save her life.Similar slayings draw vastly different political reaction AP PHOTOThis booking photo provided by the Story County Iowa Jail shows Collin Daniel Richards. Richards has been charged in the killing of Celia Barquin Arozamena. AP FILE PHOTOThis photo provided by the Iowa Department of Public Safety shows Cristhian Bahena Rivera, who has been charged with murder in the death of Mollie Tibbetts.

PAGE 27

Page 4 E/N/C www.yoursun.com The Sun | Thursday, September 20, 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.CCI CrwnCstle 111.82 -.35 CCK CrownHold 47.94 +.07 CUBE CubeSmart 29.18 -.32 CMI Cummins 148.33 +2.75 CYBE CybrOpt 20.30 -.15 CY CypSemi 15.71 +.10 D-E-FDDR DDR Corp rs13.60 -.17 DNP DNP Selct 11.02 -.07 DHI DR Horton 42.62 -.56 DSW DSW Inc 31.72 +.57 DTE DTE 109.09 -3.42 DHR Danaher 107.51 +.75 DRI Darden 117.89 -1.01 PLAY DaveBuster 63.93 +.19 DF DeanFoods 7.56 -.06 DE Deere 152.39 +3.35 DK Delek 43.39 -1.92 DVMT DellTch n 95.46 -.92 DAL DeltaAir 57.90 +.07 DNR DenburyR 5.59 +.20 XRAY Dentsply 38.61 +.42 DERM Dermira 10.82 -.04 DB DeutschBk 11.95 +.37 DVN D evonE 39.87 +.54 DEO Diageo 137.53 -.97 DO DiamOffsh 17.87 +.02 DRH DiamRk 11.83 -.10 FANG DiambkEn 128.58 +3.83 DSX DianaShip 3.88 -.02 DBD Diebold 4.70 +.15 DGII DigiIntl 13.15 -.25 DLR DigitalRlt 121.68 -1.13 DDS Dillards 78.78 +.45 DFS Discover 78.76 +.47 DISCA DiscIncA 32.05 +.47 DISCK DiscIncC 29.43 +.47 DISH DishNetw h 36.77 -.31 DIS Disney 109.79 +.26 DG DollarGen 109.33 +.18 DLTR DollarTree 84.28 -.93 D D omEngy 70.62 -1.30 DPZ Dominos 279.47 -2.34 UFS Domtar g 53.61 +.07 DCI Donaldson 58.41 -.33 DOV Dover 88.41 -.38 DWDP DowDuPnt 68.73 +.70 LEO DryStrt 7.47 +.01 DBX Dropbox n 25.66 -.70 DRYS DryShips s 5.27 +.48 DUC DufPUC 8.43 -.01 DUK DukeEngy 80.09 -1.83 DRE DukeRlty 28.28 -.43 ETFC E-Trade 55.78 +2.02 EBAY eBay s 34.22 +.10 EOG EOG Rescs120.17 +.72 EQT EQT Corp 47.58 +1.05 MJ ETF M AlH 41.21 +1.53 ETN Eaton 88 .01 +1.08 EOS EV EEq2 17.50 -.05 EXG EVTxMGlo 9.65 -.01 ECR EclipseRs 1.31 +.11 ECL Ecolab 157.83 +1.18 EIX EdisonInt 67.33 -.98 EDR EducRltTr 41.49 +.01 EW EdwLfSci s148.72 +2.77 EGO EldorGld g .96 +.09 EA ElectArts 112.92 +.27 LLY EliLilly 105.74 -1.14 ELLI EllieMae 97.03 -1.38 ESBK ElmiraSB 20.50 ... EMES EmergeES 4.80 +.02 EMR EmersonEl 77.41 -1.00 EEP EnbrdgEPt 11.66 ... ENB Enbridge 34.61 +.08 ECA EnCana g 1 2.62 +.14 ENDP Endo Intl 15.96 +.02 ETE EgyTrEq s 17.55 +.15 ETP EngyTrfPt 22.35 +.05 EGC EnrgXXi hn 6.63 -.97 ERF Enerpls g 12.05 +.13 ENLC EnLinkLLC 16.75 -.15 EBF Ennis Inc 20.90 ... ENPH Enphase 4.23 -.13 ESV ENSCO 7.61 +.21 ENTG Entegris 29.25 -.25 ETR Entergy 81.90 -2.03 EPD EntProdPt 29.17 -.19 ETSY Etsy n 50.16 -1.47 EVRG Evergy 55.91 -1.57 ES EversrceE 62.03 -1.61 EVLV EvineLive 1.22 -.03 EXAS ExactSci h 74.14 +1.38 XAN ExantasCap 11.14 -.14 EXEL Exelixis 16.44 -.23 EXC Exelon 43.24 -.96 EXPE Expedia h 132.78 +2.10 EXPR Express 10.57 +.09 ESRX ExpScripts 94.64 -.30 STAY ExtendStay 19.44 -.23 XOG ExtrOilGs n 10.73 -.07 EXTR ExtrmNet 5.72 +.09 XOM ExxonMbl 84.63 +1.00FNB FNBCp PA 13.25 +.18 FSIC FS Invest 7.15 ... FB Facebook 163.06 +2.76 FAST Fastenal 58.22 +.14 FDX FedExCp 242.88 +1.30 FNHC FedNatHld 25.30 +.55 F RT FedRlty 127.81 -2.20 RACE Ferrari n 135.81 -2.51 FGP Ferrellgs 2.90 +.04 FCAU FiatChrys 18.00 +.39 FNF FidlNatFn 39.53 -.51 FDUS FidusInvst 14.58 +.12 FITB FifthThird 29.52 +.67 FNSR Finisar 18.50 -.09 FEYE FireEye 16.56 +.20 FBP FstBcpPR 8.62 +.13 FDC FstData n 25.44 -.47 FHN FstHorizon 18.13 +.29 AG FMajSilv g 5.88 +.17 FSLR FstSolar 49.60 +.05 FE FirstEngy 36.80 -1.06 FISV Fiserv s 79.42 -.86 FIT Fitbit n 6 .11 +.31 FLC FlrtyTotR 19.11 -.02 FLEX Flex Ltd 13.33 +.31 FLO FlowrsFds 19.30 -.33 FLR Fluor 58.90 +.33 FL FootLockr 46.87 -.01 F FordM 9.78 +.20 FCE/A ForestCA 25.10 -.01 FTNT Fortinet 85.83 -2.60 FTV Fortive n 85.99 -1.39 FBHS FBHmSec 55.42 +.34 FOSL Fossil Grp 22.18 -2.23 BEN FrankRes 32.46 +.81 FCX FrptMcM 14.30 +.29 FTR Frontr rs 6.45 ... FNKO Funko n 20.88 -.09 G-H-IGTHX G1Thera n 60.00 -2.94 GNC GNC 3.84 -.07 GWPH GW Pharm153.64 +4.44 GDV GabDvInc 24.05 +.18 GGT GabMultT 9.10 +.11 GUT GabUtil 5.77 -.09 GME GameStop 16.60 +.10 GLPI Gam&Lsr n 34.30 -.49 GPS Gap 27.21 +.22 GRMN Garmin 69.19 +.21 GAM GAInv 36.64 -.03 GD GenDynam204.01 -.60 GE GenElec 12.86 +.20 GIS GenMills 44.27 +.14 GM GenMotors 35.73 +.63 GEL GenesisEn 24.15 -.24 GNTX Gentex 22.12 +.32 GPC GenuPrt 101.03 -.28 GNW Genworth 4.32 +.33 GERN GeronCp 5.51 +.02 GILD GileadSci 73.88 +.21 GSK GlaxoSKln 39.55 -.08 GSAT Globalstar .52 -.01 GMED GlobusMed 52.43 -.39 GLUU GluMobile 7.38 -.21 GDDY GoDaddy n 81.85 -.44 GOGO Gogo 5.40 +.21 GG Goldcrp g 10.80 +.18 GSS GoldStr g .76 +.02 GS GoldmanS 235.58 +6.69 GT Goodyear 24.29 +.24 GPRO GoPro 6.33 -.08 GOV GovPrpIT 11.27 -.55 GRA vjGrace 73.44 +.29 GTE GranTrra g 3.40 +.02 EAF G rphTInt n 19.06 +.57 GPK GraphPkg 14.73 +.04 GEF Greif A 57.83 +.52 GRIF Griffin 38.00 -.40 GRPN Groupon 3.97 +.06 GRUB GrubHub 136.56 -7.04 SUPV GpSuprvi n 7.95 +.57 GSH GuangRy 21.87 +.22 GPOR GulfportE 11.38 +.32 HEES H&E Eqp 36.00 +.43 HCA HCA Hldg 131.92 -1.86 HCP HCP Inc 26.12 -.16 HDS HD Supply 41.98 -.23 HPQ HP Inc 25.26 +.10 HSBC HSBC 44.19 +.90 HAIN HainCels lf 26.20 -.40 HK HalconRs n 4.62 +.02 HAL Hall ibrtn 40.06 +.90 HBI Hanesbds s 18.23 +.14 THG HanoverIns116.23 -.99 HOG HarleyD 45.21 +.80 HLIT Harmonic 5.05 -.13 HRS HarrisCorp 165.52 -2.51 HSC Harsco 29.15 -.45 HIG HartfdFn 50.58 +.48 HAS Hasbro 108.99 +1.37 HE HawaiiEl 35.09 -.58 HCSG HlthCSvc 43.33 -.54 HTA HlthcreTr 26.77 -.52 HL HeclaM 3.04 +.05 HMNY HeliosM rs .01 +.00 HT Hersha rs 22.69 -.39 HSY Hershey 102.66 -.78 HTZ HertzGl 19.22 +.22 HES Hess 69.42 +.90 HPE HP Ent n 16.64 +.09 HPR HighPtRs 5.45 +.05 HTH HilltopH 20.52 +.31 HLT Hilton 80.43 +1.04 HIMX HimaxTch 6.22 +.05 HFC HollyFront 65.50 -4.02 HOLX Hologic 40.93 +.43 HD HomeDp 211.68 +.66 HMC Honda 30.28 +.59 HON HonwllIntl 165.80 -.34 HOPE HopeBcp 16.73 +.22 HRL Hormel s 39.66 -.92 HPT HospPT 28.56 -.26 HST HostHotls 21.14 -.35 HNP HuanPwr 26.52 +.81 HTHT HuazhuGr 31.07 +4.00 HUBB Hubbell 135.03 +.22 HUM Humana 335.80 -.19 HBAN HuntBncsh 15.72 +.23 HII HuntgtnIng 252.03 -5.97 HUN Huntsmn 28.83 +.48 IAG IAMGld g 3.91 +.14 IDXX IdexxLab s 240.90 -4.32 ING ING 13.19 +.22 IQ IQIYI n 27.72 +1.39 DVY iShSelDiv 101.62 -.70IBB iShNsdBio s117.66 +.15 HDV iShCorHiDv 91.22 -.36 PFF iShUSPfd 37.08 -.13 ICON IconixBrnd .24 -.03 IDA Idacorp 98.39 -2.71 ITW ITW 146.74 +.35 IMGN ImunoGn 8.82 -.22 IBCP IndBkMI 24.25 ... IGC India GCap 1.69 +.28 INFN Infinera 7.14 +.01 IR IngerRd 102.97 -.44 INGR Ingredion 103.87 +.22 INPX Inpixon rs .16 +.01 INSY InsysTher s 9.10 -.14 IDTI IntgDv 47.20 +.02 INTC Intel 46.15 +.05 I Intelsat 22.16 -.45 ICPT InterceptP 119.36 -1.24 ICE IntcntlExc s 77.58 -.60 IBM IBM 149.06 +.50 IGT IntlGmeT n 20.19 +.19 IP IntPap 54.22 +.50 IDXG IntrpDia rs 1.68 +.08 IPG Interpublic 22.36 +.01 INTX Intersectns 1.74 +.02 INTU Intuit 220.88 -7.30 ISRG IntSurg s 556.47 -8.35 IVZ Invesco 24.29 +.61 NVTA Invitae n 16.12 -2.19 INVH InvitHm n 23.42 -.24 IONS IonisPhm 49.98 +.62 IRM IronMtn 34.60 -.65 J-K-LJPM JPMorgCh 117.62 +3.32 JEC JacobsEng 76.81 +.65 JAKK JkksPac 2.55 -.05 JHG JanusHn n 28.04 +.50 JBLU JetBlue 19.89 +.15 JNJ JohnJn 140.46 -.08 JCI JohnContl n 37.00 -.11 JNPR JnprNtwk 29.20 +.61 KBH KB Home 25.75 -.05 KBR KBR Inc 19.99 -.20 KKR KKR 24.68 ... KLAC KLA Tnc 102.45 -1.14 KSU KC Southn 117.78 -.45 FRAC KeanGrp n 12.71 -.17 K Kellogg 72.40 -.96 KERX KeryxBio 2.96 -.10 KDP KeurDrPep 23.56 +.01 KE Y Keycorp 20.17 +.43 KEYS Keysight 64.93 -.27 KMB KimbClk 116.15 -.92 KIM Kimco 16.63 -.35 KMI KindMorg 18.26 +.14 KGC Kinross g 3.03 +.02 KL KirklLak n 18.07 +.50 KNX KnSwftT rs 36.50 -.09 KSS Kohls 79.52 -.08 KHC KraftHnz n 56.89 -.21 KTOS KratosDef 13.97 -.81 KR Kroger s 28.88 -.41 KLIC Kulicke 25.09 +.03 LB L Brands 29.68 +.11 LLL L-3 Tch 214.98 -2.63 LKQ LKQ Corp 32.42 +.13 LTC LTC Prp 44.10 -.79 LRCX LamResr ch153.19 -.46 LW LambWst n 65.26 -1.58 LSTR Landstar 123.70 -.30 LPI LaredoPet 8.65 +.33 LVS LVSands 60.95 +.54 LHO LaSalleH 34.02 -.41 LEG LeggPlat 46.10 -.01 LC LendingClb 3.61 +.20 LEN LennarA 51.39 -.42 LXP LexRltyTr 8.06 -.09 USA LbtyASE 6.76 +.06 LBTYK LibtyGlobC 27.61 +.33 LBRT LibOilSv n 21.43 +.43 LPT LibtProp 42.48 -.81 LECO LincElec 96.11 +.84 LNC LincNat 69.33 +1.70 LMT LockhdM 339.30 -3.92 LOMA LomaNe g n 8.30 +.60 LPX LaPac 29.00 -.83 LOW Lowes 116.26 +.71 LULU lululemn gs155.21 -3.23 LYB LyonBas A 102.71 +.61 M-N-0MTB M&T Bk 172.02 +2.91 MBI MBIA 10.94 +.43 MDC MDC 31.92 -.34 MDU MDU Res 26.33 -.77 MFA MFA Fncl 7.57 -.06 MTG MGIC Inv 13.00 +.09 MGM MGM Rsts 28.37 +.78 MVC MVC Cap 9.74 -.13 MIC Macquarie 46.50 -.35 M Macys 35.55 +.02 MGA Magna g s 54.44 +.83 MNGA MagneG rs .14 +.00 MNKD MannKd rs 1.72 -.01 MAN ManpwrGp 84.05 -4.63 MFC Manulife g 18.47 +.63 MRO MarathnO 21.76 +.26 MPC MarathPt s 80.54 -3.43 MRNS MarinusPh 7.94 +.38 MAR MAR 131.23 +1.42 MMC MarshM 85.30 +2.14 MMLP MartinMid 11.35 -.05 MRVL MarvellTch 18.45 -.21 MAS Masco 38.73 +.23 MA MasterCrd 218.19 -1.86 MTCH Match n 59.25 -.80 MAT Mattel 16.62 ... MXIM MaximIntg 58.13 -.19 MNI McClatch rs 8.50 ... MKC McCorm 129.89 -1.35 MCD McDnlds 159.18 +1.41 MCK McKesson 134.27 +1.19 MUX McEwenM 1.94 +.04 MPW MedProp 14.53 -.24 MCC MedleyCap 3.95 +.01 MEDP Medpace n 57.69 6.05 MDT Medtrnic 96.46 -.42 MRK Merck 69.98 -.44 MCY MercGn 50.37 +.43 MDP Meredith 53.20 ... MTOR Meritor 20.10 +.25 MET MetLife 47.72 +.91 MIK Michaels 16.29 -.37 MCHP Microchp 81.37 +.98 MU MicronT 45.06 -.27 MSFT Microsoft 111.70 -1.51 MVIS Microvisn 1.10 +.01 MIDD Middleby 125.85 -.71 MSEX MdsxWatr 47.37 -.42 HIE MHowHiInc 12.95 -.05 MDXG MiMedx 5.50 +.22 MUFG MitsuUFJ 6.31 +.08 MTEM MolecTemp 6.25 +2.15 TAP MolsCoorB 64.28 +.41 MDLZ Mondelez 43.44 -.03 MNST MonstrBv s 59.32 -.07 MOG/AMoog A 82.96 -.88 MS MorgStan 49.10 +1.25 MOS Mosaic 31.80 +.31 MSI MotrlaSolu 124.53 -2.08 MUR MurphO 31.95 +.32 MYL Mylan NV 38.24 +.43 NCR NCR Corp 28.84 +.27 NIHD NII Hldg n 4.24 -.50 NRG NRG Egy 35.58 -.30 NXPI NXP Semi 92.18 +.50 NBR Nabors 6.27 +.18 NFG NatFuGas 56.08 -.47 NGG NatGrid 51.36 -1.55 NHI NtHlthInv 75.16 -1.27 NOV NOil Varco 44.45 -.10 NPK NatPresto 124.55 -1.35 NAVB NavideaBio .23 -.06 NAVI Navient 14.31 +.20 NKTR NektarTh 56.69 -1.64 NEOG Neogen s 91.22 -2.02 NVCN Neovasc g .03 +.00 NEPT NeptuneT g 4.71 +.44 NTAP NetApp 83.99 -1.32 NFLX Netflix s 366.96 -.69 NLST Netlist h .42 -.04 NBEV NewAgeB n 4.37 +1.55 NGD NwGold g 1.10 +.03 NJR NJ Rscs s 46.05 -1.40 NEWM NewMedia 15.62 -.07 EDU NewOriEd 71.69 +4.11 NRZ NewResid 18.09 -. 05 NYCB NY CmtyB 10.76 +.11 NYMT NYMtgTr 6.24 -.06 NYT NY Times 22.50 +.20 NWL NewellRub 21.64 +.12 NFX NewfldExp 28.91 +1.22 NEM NewmtM 31.52 +.67 NWSA NewsCpA 12.52 +.10 NXEO Nexeo Sol 11.73 +.24 NEE NextEraEn 169.17 -4.27 NI NiSource s 25.54 -.38NLSN Nielsen plc 27.56 +.13 NKE NikeB s 84.43 -.83 NE NobleCorp 6.30 +.15 NBL NobleEngy 30.78 +.47 NOK NokiaCp 5.46 -.16 NAT NordicAm 2.05 +.05 NSC NorflkSo 185.68 -1.03 NOG NthnO&G 3.54 +.03 NTRS NorTrst 105.19 +1.34 NOC NorthropG 312.26 -5.37 NWBI NwstBcsh 17.93 ... NWN NwstNG 68.10 -1.65 NCLH NorwCruis 57.05 +.13 NVS Novartis 84.90 -.13 NVAX Novavax 1.43 +.03 NVO NovoNord 47.00 -.43 NVCR NovoCure n52.00 +2.95 NUS NuSkin 83.19 -1.33 NUAN NuanceCm 16.79 -.26 NUE Nucor 64.84 +.57 NTNX Nutanix n 46.67 -2.98 NTR Nutrien n 58.62 +.21 NAD NuvDivA 12.83 -.05 NUW Nv AMT-Fr 14.88 -.04 JPC NvPfdInco 9.25 -.03 BXMX NuvEqtP 14.35 +.15 NVDA Nvidia 271.98 +.96 NXTM NxStageMd 28.20 -.19 OGE OGE Engy 36.27 -.84 OCSL OaktrSpL 5.02 +.04 OCSI OaktStInco 8.61 +.01 OAS OasisPet 12.89 +.21 OXY OcciPet 79.38 +.50 ORIG vjOceanR rs31.97 +.69 OCFC OceanFst 28.53 +.12 OCLR Oclaro 9.05 -.01 ODP OfficeDpt 3.28 -.04 OKTA Okta n 69.84 -.03 ONB OldNBcp 20.30 ... ORI OldRepub 22.72 +.11 OLN Olin 27.55 -.18 OHI OmegaHlt 32.51 -.41 OMC Omnicom 68.98 -.32 ON OnSmcnd 19.12 +.12 ONTX Onconva rs .47 -.03 OKE ONEOK 69.52 +.38 OPK OpkoHlth 4.44 +.22 ORCL Oracle 49.43 +.40 ORBK Orbotch 60.65 -.10 ONVO Organovo 1.16 -.04 OFIX OrthoMed 53.41 -.33 OSK OshkoshCp 75.50 +.75 OTTR OtterTail 47.05 -1.40 OMI OwensMin 17.15 +.08 P-Q-RPBF PBF Engy 47.35 -3.61 PDLI PDL Bio 2.37 +.02 PCG PG&E Cp 46.71 -.49 PGTI PGT Inc 21.60 +.35 PNC PNC 141.53 +1.60 PNM PNM Res 38.90 -1.35 PKX POSCO 67.01 +.13 PPG PPG s 115.05 +1.78 PPL PPL Corp 29.66 -.53 PCAR Paccar 71.32 +.20 PCRX PaciraPhm 51.35 +3.50 PAGS Pagsegur n 28.42 +1.09 PANW PaloAltNet 229.02 -5.03 P Pandora 9.42 -.20 PKD ParkDrl rs 3.27 +.13 PH ParkerHan 190.48 +1.59 PE ParsleyEn 28.79 +.82 PTE N PattUTI 17.89 +.43 PAYX Paychex 73.99 -.64 PYPL PayPal n 89.31 -.41 PEB Pebblebrk 36.07 -.69 PBA Pembina g 33.53 ... PENN PnnNtGm 32.20 -.80 PNNT PennantPk 7.53 -.08 JCP Penney 2.00 +.13 PAG Penske 51.62 -.08 PNR Pentair 45.09 -.22 PBCT PeopUtdF 17.76 +.18 PEP PepsiCo 113.77 -.21 PKI PerkElm 96.33 +1.37 PRGO Perrigo 73.33 +.34 PFE Pfizer 43.26 -.25 PM PhilipMor 80.91 +.58 PHG PhilipsNV 45.54 +.04 PSX Phillips66 109.36 -3.94 PIR Pier 1 1.75 +.01 PFN PimIncStr2 10.51 -.11 PDD Pinduodou n23.00 +.36 PF PinnaclFds 66.72 -.47 PNW PinWst 79.03 -1.79 PXD PioNtrl 174.00 +.21 PBI PitnyBw 7.38 -.07 PVTL PivotSft n 19.50 -.72 PAA PlainsAAP 24.79 -.24 PAH PlatfmSpc 12.66 -.14 PLG PlatGpM rs .18 +.03 PLUG PlugPowr h 1.89 -.02 PII Polaris 109.13 +.06 POL PolyOne 44.24 +.14 PX Praxair 164.37 +6.20 PVG Pretium g 8.01 -.09 PFG PrinFncl 58 .80 +1.08 PRA ProAssur 47.85 -.45 PLD ProLogis 65.95 -.78 PUMP ProPetr n 16.86 -.02 PG ProctGam 84.00 ... PGNX PrognicsPh 6.42 +.42 PGR ProgsvCp 69.88 +.20 PSEC ProspctCap 7.41 -.01 PLX Protalix .62 +.10 PRU Prudentl 102.84 +2.63 PEG PSEG 51.91 -1.18 PSA PubStrg 204.10 -1.34 PHM PulteGrp 26.69 -.25 PSTG PureStrg n 27.83 -.09 PMM PMMI 6.99 +.03 QEP QEP Res 10.90 +.28 QCOM Qualcom 74.06 -.66 DGX QstDiag 107.53 +.31 Q RTEAQuratRet A 22.12 +.02 QTT Qutoutiao n 9.49 +.23 RDN RadianGrp 20.33 +.19 RL RLauren 134.13 +1.91 RRC RangeRs 17.19 +.83 RAVN RavenInds 46.35 -.70 RJF RJamesFn 93.77 +1.76 RYN Rayonier 33.79 -.31 RTN Raytheon 205.17 -2.73 RSLS ReShape rs .04 -.01 RGSE RealGSol h .40 -.03 RLGY Realogy 20.01 -.67 O RltyInco 56.65 -.86 RHT RedHat 143.16 +.45 RWT RedwdTr 16.34 -.08 REGN Regenrn 383.70 -4.63 RF RegionsFn 19.16 +.25 R S RelStlAl 87.73 +1.50 RGEN Replgn 57.68 +.26 QSR RestBrnds 59.42 +.17 ROIC RetailOpp 18.52 -.36 RPAI RetailProp 12.45 -.29 RIGL RigelPh 3.59 +.07 RAD RiteAid 1.33 ... RRTS RoadrnTrn 1.15 -.08 RHI RobtHalf 69.99 -2.08 ROK RockwlAut 194.63 +.56COL RockColl 141.08 +.21 ROG Rogers 143.47 -1.03 ROKU Roku n 70.61 -1.46 ROP Roper 308.90 -2.61 ROST RossStrs s 96.95 +.01 RDC Rowan 16.74 +.50 RY RoyalBk g 80.49 +.40 RCL R ylCarb 131.24 +.24 RDS/B RoyDShllB 68.28 +.12 RDS/A RoyDShllA 66.26 +.24 R Ryder 75.44 -.25 BBBY BedBath 18.98 +.42 BMS Bemis 48.01 -.45 BRK/B BerkH B 220.95 +2.65 BBY BestBuy 77.74 +.04 BIG BigLots 41.00 -.18 BCRX Biocryst 7.33 +.18 BIIB Biogen 338.91 +2.02 BPMX BioPhrmX .21 +.01 BKH BlkHillsCp 58.28 -1.47 BB BlackBerry 10.21 -.05 BME BlkHlthSci 40.84 +.25 MUA BlkMuniast 13.07 +.01 BX Blackstone 37.50 -.03 HRB Blo ckHR 25.36 +.06 APRN BlueAprn n 1.68 -.07 BA Boeing 365.22 +1.64BKNG BookingHl 1926.78+15.67BAH BoozAllnH 50.11 -1.48 BWA BorgWarn 45.13 +2.15 SAM BostBeer 291.70-24.10 BSX BostonSci 37.49 -.13 BOX Box Inc n 23.55 -.49 BYD BoydGm 33.37 -.35 BGG BrigStrat 20.66 -.14 BHF BrghtFn n 44.29 +1.03 EAT Brinker 48.95 -1.16 BMY BrMySq 60.80 -.68 BTI BritATob s 46.86 -.47 BRX BrixmorP 17.39 -.48 AVGO BroadcInc 241.79 +2.0 6 BKD Brookdale 9.39 -.04 BIP BrkfInfra s 39.45 -.06 BPY BrkfldPrp 20.17 -.08 BPR BrkfldPr A n 20.16 -.04 BF/B BrownFB s 48.42 -.22 BC Brunswick 69.22 +.14 BPL Buckeye 36.27 -.08 CA CA Inc 44.10 +.09 CBL CBL Asc 4.15 -.19 CBRE CBRE Grp 44.90 -.81 CBS CBS B 55.97 +.30 CF CF Inds s 53.13 +.63 CMS CMS Eng 48.97 -1.29 CNHI CNH Indl 12.21 +.15 CNX CNX Resc 14.80 +.25 CSX CSX 73.99 -.12 CVRR CVR Rfng 17.85 -1.30 CVS CVS Health 78.96 +.35 COG CabotO&G 22.26 +.55 CADE CadencB n 26.83 +.07 CZR CaesarsEnt 10.95 +.15 CALM Cal-Maine 49.35 -1.05 CHY CalaCvHi 13.33 +.05 CAMP CalAmp 22.19 -.36 CRC CalifRes rs 40.43 +.62 CWT CalifWtr 40.80 -.45 ELY CallGolf 22.85 -.21 CPE CallonPet 11.80 +.26 CLMT CalumetSp 6.25 -.15 CPT CamdenPT 93.06 -1.99 CCJ Cameco g 9.68 ... CPB CampSp 40.14 +.08 CWH CampWrl n 21.59 +.21 CM CIBC g 95.56 +.68 CNI CdnNR gs 86.15 -1.31 CNQ CdnNRs gs 32.86 +.15 CGC CanopyGr n 49.35 -2.54 COF CapOne 98.96 +1.93 CSU CapSenL 8.84 -.11 CMO CapsteadM 8.06 -.13 CPST CpstnTur rs .97 +.04 CAH CardnlHlth 53.94 +.34 KMX CarMax 78.57 +.51 CCL Carnival 66.21 +.54 CRS CarpTech 59.62 +.50 CRZO Carrizo 25.23 +.84 CATB Catabasis n .81 +.04 CAT Caterpillar 152.76 +3.69 FUN CedarF 52.34 -.36 CELG Celgene 87.38 -.23 CVE CenovusE 9.22 +.26 CDEV CntRs DvA 21.23 +.21 CNP CenterPnt 27.91 -.69 CENX CentAl 12.86 -.08 CTL CntryLink 22.74 -.42 CHTR ChartCm n 329.79 +1.00 CHFC ChemFinl 54.98 +.37 CC Chemours n40.54 +.24 LNG CheniereEn 67.30 +.59 CHK ChesEng 4.30 +.17 CVX Chevron 119.51 +1.38 CHS Chicos 8.47 -.06 ZNH ChinaSoAir 32.46 +2.02 CMG Chipotle 490.60 -.89 CB ChubbLtd 140.12 +1.48 CHD ChurchDwt s58.99 -.73 CIEN CienaCorp 30.35 -.34 CI Cigna 199.19 -.88 CINF Cin nFin 78.58 +.60 CRUS Cirrus 38.52 -.47 CSCO Cisco 47.28 -.18 C Citigroup 73.72 +2.36 CFG CitizFincl 40.42 +.61 CTXS CitrixSy s 110.91 +.06 CLNE CleanEngy 2.55 -.05 CWEN ClearwEn C 19.80 -.40 CLF ClevCliffs 12.11 -.09 CLX Clorox 150.66 -1.19 CLDR Cloudera n 17.55 -.29 KO CocaCola 45.96 +.03 CDE Coeur 5.72 +.06 CTSH CognizTch 76.10 -.78 RQI CohStQIR 12.33 -.15PSF CohStSelPf 27.18 -.28 CL ColgPalm 67.93 -.33 CLNS Col onCap 6.15 -.08CMCSAComcast s 37.32 -.42CMA Comerica 93.86 +1.47 COMM CommScpe 30.09 +.49 CTG CmpTask 5.33 +.17 CMTL Comtech 32.89 +.07 CAG ConAgra 37.02 -.73 CXO ConchoRes145.07+1.52 CTWS ConnWtrSv 68.61 -.04 COP ConocoPhil 75.53 +.49 CNSL ConsolCom 13.17 -.05 ED ConEd 78.32 -1.76 STZ ConstellA 215.17 +1.65 CSTM Constellm 12.45 +.50 CLR ContlRescs 62.81 +.64 AWSM CoolHl rs 6.85 +.98 CTB CooperTire 30.35 -.20 CPRT Copart s 55.58 -8.59 CSOD CorOnDem 55.98 -.10 GLW Corning 35.25 -.02 OFC CorpOffP 29.73 -.80 COST Costco 233.85 -.50 COTY Coty 12.66 +.14 CUZ CousPrp 8.90 -.17 CBRL CrackerB 144.87 +1.07 CREE Cree Inc 40.60 +.25 CEQP CrestEq rs 37.85 -.30 CROX Crocs 21.35 -.53 CRON CronosGp n12.69+1.13 A-B-CADT ADT Inc n 8.37 -.22 AES AES Corp 13.59 -.16 AFL AFLAC s 47.68 +.42 AGNC AGNC Inv 18.71 -.06 AKS AK Steel 4.79 +.11 AMC AMC Ent 20.65 +.65 T AT&T Inc 33.37 -.35 AVHI AV Homes 21.40 -.03 EQH AXA EqH n 22.49 +.27 ABT AbbottLab 68.50 +.09 ABBV AbbVie 91.02 -1.59 ANF AberFitc 19.84 +.63 ACAD AcadiaPh 15.10 +.82 AXDX AccelrDiag 22.10 -.40 ACN Accenture 173.14 +.73 ARAY Accuray 3.90 -.05 A TVI ActivsBliz 79.58 .05 ACXM Acxiom 48.19 -.28 ADNT Adient n 42.67 +1.25 ADBE AdobeSy 264.88 -5.91 AEIS AdvEnId 52.59 -.40 AMD AMD 31.21 -.72 ACM Aecom 32.74 +.09 AEG Aegon 6.29 +.20 AVAV AeroViron 114.47 -5.36 AET Aetna 205.67 +.23 GNMX AeviGeno 1.35 -.03 AFMD AffimedNV 4.70 +.35 AGRX AgileThr h .34 -.03 A Agilent 69.56 +.63 AEM Agnico g 34.89 +.42 A YR Aircastle 21.02 +.03 A KER AkersBios .25 -.01 A GI AlamosGld 4.62 +.17 A LSK AlaskCom 1.65 -.01 ALB Albemarle 105.49 +2.43 AA Alcoa Cp 42.63 -.49 ALXN Alexion lf 121.97 +1.15 BABA Alibaba 162.63 +5.98 ATI AllegTch 28.19 +.41 ALGT AllegiantT 127.80 -2.80 AGN Allergan 188.03 +1.96 ALE Allete 74.85 -2.16 ARLP AllnceRes 19.40 ... AB AlliBern 30.55 +.45 LNT AlliantEg s 42.84 -1.00 ALSN AllisonTrn 51.90 -.21 ALL Allstate 101.70 +.55 A LLY AllyFincl 27.22 +.31 A LNY AlnylamP 94.82 +1.07 GOOG Alphabet C117 1.09+9.87GOOGLAlphabet A 1174.27 +7.16AOD AlpTotDiv 8.79 ... AABA Altaba 67.09 +2.11 ATUS Altice n 18.96 -.03 MO Altria 61.84 -.30 AMZN Amazon 1926.42-14.63 AMBA Ambarella 36.48 +.93 AEE Ameren 63.91 -1.15 ATAX AFMulti 5.75 -.05 AMX AMovilL 16.55 -.06 AAL AmAirlines 41.60 +.81 AXL AmAxle 18.24 +.38 AEO AEagleOut 23.76 +.31 AEP AEP 70.98 -1.45 AXP AmExp 110.10 +.46 AFIN AmFinTr n 17.69 +.18 AMH AHm4Rent 22.41 -.2 9 AIG AmIntlGrp 53.89 -.06 AWR AmStsWtr 58.86 -1.30 AWK AmWtrWks 87.58 -1.80 APU Amerigas 40.39 -.13 AMP Ameriprise 148.43 +2.42 ABC AmeriBrgn 89.39 +2.06 AME Ametek 80.96 -.54 AMGN Amgen 203.20 +.86 FOLD AmicusTh 11.81 +.02 APH Amphenol 95.37 ... APC Anadarko 64.76 +.01 ADI AnalogDev 92.58 +.72 ANDV Andeavor 150.26 -5.51 AU AnglogldA 8.72 +.26 BUD ABInBev 89.93 -.23 NLY Annaly 10.28 ... A R AnteroRes 19.94 +.62 A NT M Anthem 271.85 +.88 ANH Anworth 4.73 -.04 APA Apache 46.80 +.54 AINV ApolloInv 5.57 +.06 AAPL Apple Inc 218.37 +.13 AMAT ApldMatl 39.04 -.15 AAOI ApldOptoel 31.18 -1.36 APTV Aptiv 87.30 +1.29 WTR AquaAm 36.86 -.79 ARQL ArQule 4.85 -.17 ABR ArborRT 11.71 -.28 ARCB ArcBest 46.70 -.30 MT ArcelorM rs 31.13 +.69 ADM ArchDan 49.94 +.32 ARNC Arconic 22.82 -.17 A RCC AresCap 17.14 -.11 A RES AresMgmt 23.00 +.70 A RGX Argenx n 79.98 -7.32 ANET AristaNetw 270.20 +3.04 ARRY ArrayBio 14.77 +.10 ARW ArrowEl 77.45 +.70 ASH Ashland 85.26 +.47 AZN AstraZen s 37.30 -.19 HOME AtHomGr n 33.01 +.40 TEAM Atlassian n 89.93 -2.47 ATO ATMOS 92.71 -1.78 ADP AutoData 146.97 -.59 AVY AveryD 111.62 -.20 CAR AvisBudg 34.04 +.52 AVA Avista 51.48 -.03 AVP Avon 2.32 +.03 AXTA Axalta 29.92 +.65 BGS B&G Foods 30.20 -.15 BTG B2gold g 2.26 +.05 BBT BB&T Cp 50. 97 +.91 BCE BCE g 40.13 -.43 BGCP BGC Ptrs 11.81 -.19 BBL BHPBil plc 42.21 +1.05 BP BP PLC 43.98 +.42 BPT BP Pru 32.80 +.75 BIDU Baidu 226.41 +9.53 BHGE BakHuGE n 32.87 +.62 BCPC Balchem 116.42 -.27 BLL BallCorp s 44.23 -.69 BLDP BallardPw 4.19 +.29 BAC BkofAm 31.00 +.79 BMO BkMont g 83.09 +.34 BK BkNYMel 52.43 +.98 BNS BkNova g 59.41 +.38 BKS BarnesNob 5.50 -.15 A BX BarrickG 10.60 +.12 BHC BauschHl 24.07 +.26 BAX Baxter s 77.64 +.40 BTE BaytexE g 2.78 -.02 BZH BeazerHm 12.08 +.05 BDX BectDck 260.04 +.29Tkr Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 MS AMJJA 2,840 2,880 2,920 S&P 500Close: 2,907.95 Change: 3.64 (0.1%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 7,960 8,080 Nasdaq compositeClose: 7,950.04 Change: -6.07 (-0.1%) 10 DAYSAdvanced 1233 Declined 1549 New Highs 70 New Lows 81 Vol. (in mil.) 3,181 Pvs. Volume 2,991 2,073 2,237 1300 1548 66 54 NYSE NASDDOW 26464.41 26280.76 26405.76 +158.80 +0.60% s s s +6.82% DOW Trans. 11576.12 11485.19 11513.66 -1.28 -0.01% s s s +8.49% DOW Util. 739.11 719.25 723.03 -15.36 -2.08% t t s -0.05% NYSE Comp. 13155.17 13103.60 13121.98 +30.00 +0.23% s s s +2.44% NASDAQ 7976.13 7917.73 7950.04 -6.07 -0.08% t s s +15.16% S&P 500 2912.36 2903.82 2907.95 +3.64 +0.13% s s s +8.76% S&P 400 2045.80 2026.89 2030.26 -6.47 -0.32% t t s +6.82% Russell 2000 1717.09 1700.51 1702.93 -8.04 -0.47% t t t +10.90% Toronto TSX 16229.99 16149.92 16149.92 -46.12 -0.28% s t t -0.37%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 3.08 percent Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.16 2.16 ... 1.03 6-month T-bill 2.36 2.35 +0.01 1.18 52-wk T-bill 2.56 2.56 ... 1.29 2-year T-note 2.81 2.78 +0.03 1.40 5-year T-note 2.95 2.93 +0.02 1.83 7-year T-note 3.04 3.00 +0.04 2.07 10-year T-note 3.08 3.04 +0.04 2.25 30-year T-bond 3.23 3.19 +0.04 2.82 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.13 2.11 +0.02 1.58 Barclays USAggregate 3.46 3.43 +0.03 2.50 Barclays US Corp 4.08 4.05 +0.03 3.14 Barclays US High Yield 6.22 6.21 +0.01 5.49 Moodys AAA Corp Idx 4.02 3.94 +0.08 3.67 10-Yr. TIPS .91 0.91 ... .37Commodities Benchmark U.S. crude oil rose for a second straight day and hit its highest settlement price since July. Gold rose modestly, and natural gas fell.Crude Oil (bbl) 71.12 69.85 +1.82 +17.7 Ethanol (gal) 1.25 1.27 -0.95 -5.6 Heating Oil (gal) 2.25 2.24 +0.49 +8.2 Natural Gas (mm btu) 2.91 2.93 -0.85 -1.5 Unleaded Gas (gal) 2.02 2.00 +0.79 +12.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1202.20 1196.80 +0.45 -8.0 Silver (oz) 14.19 14.08 +0.75 -16.8 Platinum (oz) 821.90 814.90 +0.86 -12.0 Copper (lb) 2.71 2.71 -0.07 -17.4 Palladium (oz) 1053.40 1027.40 +2.53 -1.9 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.13 1.13 -0.11 -8.1 Coffee (lb) 0.97 0.92 +0.92 -23.4 Corn (bu) 3.46 3.43 +0.73 -1.4 Cotton (lb) 0.80 0.79 +0.61 +1.3 Lumber (1,000 bd ft) 347.20 348.10 -0.26 -22.5 Orange Juice (lb) 1.47 1.47 -0.14 +7.8 Soybeans (bu) 8.30 8.14 +1.97 -12.8 Wheat ( bu ) 5.23 5.11 +2.35 +22.4 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3145 +.0008 +.06% 1.3524 Canadian Dollar 1.2918 -.0065 -.50% 1.2275 USD per Euro 1.1674 +.0007 +.06% 1.1997 Japanese Yen 112.27 -.08 -.07% 111.50 Mexican Peso 18.7749 -.0078 -.04% 17.7724 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5846 -.0000 -.00% 3.5118 Norwegian Krone 8.1532 +.0001 +.08% 7.8038 South African Rand 14.6358 +.0010 +1.46% 13.3187 Swedish K rona 8.8739 +.0004 +.35% 7.9470 Swiss Franc .9670 -.0022 -.21% .9628 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3762 -.0096 -.70% 1.2481 Chinese Yuan 6.8486 -.0122 -.18% 6.5861 Hong Kong Dollar 7.8450 +.0019 +.02% 7.8044 Indian Rupee 71.999 -.712 -.99% 64.297 Singapore Dollar 1.3690 -.0024 -.18% 1.3468 South Korean Won 1120.05 -3.14 -.28% 1131.06 Taiwan Dollar 30.76 -.05 -.16% 30.13 ASIA/PACIFICForeign Exchange The dollar edged lower against many of its major rivals, including the Japanese yen, euro and British pound. It inched higher against the Swiss franc.LAST6 MO AGO 1 YR AGO S-T-USTBA S&T Bcp 45.30 +.02 SCG SCANA 34.91 -.95 SLG SLGreen 98.57 -2.45 SLM SLM Cp 11.80 +.21 SM SM Energy 31.74 +.09 SRCI SRC Eng 8.77 +.02 SSNC SS&C Tch s55.11 -.90 SBR SabnR 40.90 -.31 SAIA Saia Inc 79.65 -.35 JOE StJoe 16.90 +.05 CRM Salesforce 152.90 -3.10 SBH SallyBty 18.03 +.08 SJT SJuanB 4.87 +.11 SN SanchezEn 2.70 +.05 SNY Sanofi 43.90 -.06 SLB Schlmbrg 61.23 +.24 SCHW Schwab 51.99 +1.37 STNG ScorpioTk 1.96 +.06 STX SeagateT 48.09 +.11 SEE SealAir 41.80 -.35 SHLD SearsHldgs 1.22 -.03 SSW Seaspan 9.16 +.12 SIR SelIncREIT 20.21 -.31 SRE SempraEn 115.14 -2.13 SNH SenHous 17.97 -.33 SNMX Senomyx 1.47 ... NOW ServcNow 186.00 -5.88 SHW Sherwin 475.04 +2.06 SFL ShipFin 13.70 +.05 SHOP Shopify n 164.60 +2.32 SPG SimonProp179.81 -1.61 SIRI SiriusXM 7.00 -.04 SKX Skechers s 27.84 -.14 SWKS SkywksSol 88.86 +2.05 SMBK Smart Fn rs 23.55 -.26 AOS SmithAO s 60.63 +1.31 SJM Smucker 109.17 -1.30 SNAP SnapInc A n 9.16 +.03 SNA SnapOn 187.10 -.15 SODA SodaStrm 142.80 -.10 SLRC SolarCap 21.50 -.40 SEDG SolarEdg n 40.75 -1.30 SON SonocoP 56.97 -1.15 SONO Sonos n 14.37 +.24 SNE SonyCp 59.00 -.83 SRNE SorrentoTh 4.55 +.20 SOR SourcC 40.13 -.12 SJI SoJerInd s 35.11 -.70 SO SouthnCo 43.70 -1.09 LUV SwstAirl 63.11 +.06 SWN SwstnEngy 5.51 +.33 SPPI SpectPh 20.65 +.24 SPR SpiritAero 92.70 +2.36 SRC SpiritRltC 8.02 -.15 SPLK Splunk 115.43 -.88 SPOT Spotify n 171.14 -4.38 S Sprint 6.36 -.06 SFM Sprouts 27.24 -.36 SQ Square n 84.80 -3.19 SWK StanBlkDk 151.80 +1.04 SGU StarGas 9.75 -.01 SBUX Starbucks s 55.43 +.36 STWD StarwdPT 21.78 -.24 STT StateStr 87.92 +2.30 STLD StlDynam 47.20 +.29 SMRT SteinMart s 2.06 +.09 STL SterlingBc 22.40 +.35 SFIX StitchFix n 47.1 1 -3.39 STOR StoreCap 27.74 -.50 SYK Stryker 173.53 -.57 SPH SubPpne 23.18 +.09 SUM SumtMtls n 19.14 -.04 SUI SunCmts 100.98 -.92 SNHY SunHydrl 55.12 +.62 SU Suncor g 39.19 -.36 SPWR SunPower 7.95 +.40 STI SunTrst 69.68 +1.17 SPN SupEnrgy 9.71 +.35 SGC SupGpCos s18.57 -.31 SYMC Symantec lf 20.67 +.02 SYF Synchrony 33.39 +.41 SNV SynovusFn 47.64 +1.02 SYY Sysco 72.92 -.13 TMUS T-MobileUS 68.35 -.14 TAL TAL Educ s 2 5.55 +.51 TCP TC PpLn 33.55 -.05 AMTD TD Ameritr 56.16 +.75 TEL TE Connect 92.06 +2.30 TJX TJX 109.38 +.31 TOPS TOP Shi rs 1.01 +.09 TAHO TahoeRes 2.93 +.03 TTWO TakeTwo 130.57 -2.15 TNDM TandmD rs 39.95 -2.41 SKT TangerFac 22.42 -.62 TPR Tapestry 50.43 -.39 TRGP TargaRes 56.00 +.15TGT Target 87.16 -.52 TCO Taubmn 60.34 -1.02 TECD TechData h 73.72 +1.54 FTI Technip 30.94 +.04 TECK TeckRes g 24.69 +.33 TGNA Tegna 11.93 +.07 TDOC Teladoc n 75.45 -1.50 TELL Tellurian rs 9.16 -.44 TEN Tenneco 44.06 +.58 TDC Teradata 38.90 +.83 TER Teradyn 37.13 -.35 TEX Terex 41.78 +1.16 TNH TerraNitro 83.96 ... TSRO Tesaro 37.01 +1.24TSLA Tesla Inc 299.02+14.06TXN TexInst 107.37 +2.46 TXRH TexRdhse 71.67 -1.05 TGH Textainer 13.60 -.10 TXT Textron 71.72 +.16 TXMD TherapMD 6.22 +.10 TMO ThermoFis 241.06 +1.96 TPRE ThirdPtRe 13.45 +.25 TRI Th omsonR 45.40 -.22 THO Thor Inds 105.64 +2.44 DDD 3D Sys 19.11 +.01 MMM 3M Co 213.12 +1.59 TIF Tiffany 124.73 -.39TLRY Tilray n 214.06+59.08TKR Timken 49.50 +.90 TMK Torchmark 87.17 +1.20 TD TorDBk gs 61.37 -.01 TOT Total SA 63.05 -.05 TM Toyota 125.32 +.29 TSCO TractSupp 89.13 +.49 TRXC TransEntx 6.52 +.31 TRU TransUn n 74.17 -2.08 RIG Transocn 12.36 +.43 TRV Travelers 132.50 +1.13 TRVN Trevena 1.63 -.02 TPH Tri Pointe 13.89 +.05 TY TriContl 27.85 +.10 TYp TriCntl pf 51.00 -.50 TNET TriNetGrp 52.08 -1.81 TRN Trinity 37.05 +.37 TRIP TripAdvis 50.52 -.13 TRVG Trivago n 5.85 +.71 TBI TrueBlue 24.85 -1.55 TRST TrstNY 8.50 -.05 TUP Tuppwre 33.31 +.81 TRQ TurqHillRs 2.20 +.02 HEAR TurtleBc rs 19.19 +1.45 FOXA 21stCFoxA 44.62 +.08 FOX 21stCFoxB 44.26 +.10 XXII 22ndCentry 2.81 +.09 TWLO Twilio n 82.87 -2.51 TWTR Twitter 29.52 +. 30 TWO TwoHrbI rs 15.12 -.12 TWOU 2U 77.92 -1.28 TSN Tyson 61.56 -.81 UBS UBS Grp 15.97 +.26 UDR UDR 40.08 -.24 UGI UGI Corp 53.76 -1.24 USFD US FdsHl n 31.42 -.26 SLCA US Silica 20.50 -.18 UCTT UltraClean 13.42 -.13 UPL UltPetro n 1.33 +.13 UAA UndrArm s 18.76 -.20 UA UnAr C wi 17.28 -.18 UNF UniFirst 175.85 -4.25 UN UnilevNV 55.15 -1.11 UNP UnionPac 162.80 -.90 UNT Unit 27.04 +.26 UAL UtdContl 89.35 -.76 UPS UPS B 118.25 +.01 URI UtdRentals168.96 +1.91 USB US Bancrp 54.92 +.77 X USSteel 29.85 +.14 UTX UtdTech 140.50 +.92 UNH UtdhlthGp 265.33 +2.04 UNIT UnitGrp 20.81 -.10 UNVR Univar n 29.13 +.84 UVV UnvslCp 65.50 +.25 UNM UnumGrp 39.15 +.66 UEC UraniumEn 1.72 -.02 URBN UrbanOut 41.89 +.31 V-W-X-Y-ZVFC VF Corp 91.72 -.62 VICI VICI Pr n 21.49 -.11 VLO ValeroE 109.70 -5.63 VLY VlyNBcp 11.92 +.20 VVV Valvoline n 21.47 -.02 VIG VangDivAp111.37 -.09 VT VangTotW 78.12 ... VGR VectorGp 14.05 -.19 VVC Vectren 71.33 +.03 VNTR VenatorM n 10.02 -.04 VTR Ventas 57.06 -.53 VSTM Verastem 8.83 +.07 VER Vereit 7.35 -.20 VRSN Verisign 159.09 -3.84 VZ VerizonCm 53.50 -.89 VIAB ViacomB 30.73 +.52 VVI ViadCorp 59.95 1.40 VIAV Viavi 11.13 -.12 VRAY ViewRay n 9.46 +.11 VKTX VikingTh n 19.65 +.19 V Visa s 147.42 -.21 VSH VishayInt 20.80 -.40 VST VistraEn n 23.06 -.21 VTL VitalThera .33 -.10 VMW VMware 150.75 -2.65 VOD Vodafone 22.54 -.01 VG Vonage 13.31 -.70 VOYA VoyaFincl 50.17 +.61 VMC VulcanM 114.42 +1.55 WTI W&T Off 7.53 +.55 WDFC WD 40 172.05 -1.05 WEC WEC Engy 66.96 -1.38 WMIH WMIH 1.36 -.04 WPC WP Carey 64.86 -.62 WPX WPX Engy 18.59 +.20 WMT WalMart 95.24 -.19 WBA WalgBoots 71.28 +.40 HCC WarrMet n 26.20 +.25 WPG WashPrGp 7.07 -.37 WRE WREIT 30.32 -.38 WM WsteMInc 91.21 -1.30 WAT Waters 196.67 +.94 W Wayfair 139.03 -4.23 WFT WeathfIntl 2.52 +.09 WBS WebsterFn 62.08 +.67 WTW WtWatch 69.29 -.91 WRI WeinRlt 29.30 -.65 WFC WellsFargo 55.22 +.72 WELL Welltower 65.49 -.95 WEN Wendys Co 17.49 -.28 WIA WAstInfSc 11.36 +.04 WDC WDigital 58.3 9 +.29 WU WstnUnion 18.60 -.06 WBK WestpacBk 20.42 +.32 WRK WestRck 56.61 +.45 WY Weyerhsr 33.64 -.32 WPM WheatPr g 16.79 +.26 WHR Whrlpl 122.97 +.87 WLL WhitngPet rs48.90 +.39 WRD WildhRs n 21.43 +.85 WMB WmsCos 28.19 +.10 WSM WmsSon 66.78 -.57 WETF WisdomTr 8.15 +.27 DON WT MCD s 37.19 -.23 WWD Woodward 81.85 +.80 WDAY Workday 140.66 -3.02 INT WorldFuel 27.91 +.27 WWE WldW Ent 88.01 -1.56 WOR Worthgtn 45.92 +.31 WMGI WrightMed 27.88 +.47 WYNN Wynn 135.73 +2.76 XEL XcelEngy 47.19 -.93 XRX Xerox rs 28.28 +.26 XLNX Xilinx 77.65 +.08 YRCW YRC Wwde 9.65 -.13 AUY Yamana g 2.56 +.04 YNDX Yandex 32.42 +.74 YELP Yelp 48.77 -1.20 YORW YorkWater 29.50 -.30 YUM YumBrnds 88.55 +.26 YUMC Yum China 34.81 +1.14 ZTO ZTO Exp n 17.99 +.81 ZAGG Zagg 15.60 -.20 ZAYO ZayoGrp 35.18 -.21 ZEN Zendesk 67.23 -1.28 ZBH ZimmerBio 129.84 -.61 ZION Zio nsBcp 52.08 +.57 ZTS Zoetis 89.08 -.10 ZS Zscaler n 37.83 -1.92 ZUO Zuora n 22.91 -.40 ZYNE Zynerba n 7.86 +.57 ZNGA Zynga 3.92 -.10 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 26,405.76 +158.80 NASDAQ 7,950.04 -6.07 S&P 500 2,907.95 +3.64 10-YR T-NOTE 3.08% +.04 30-YR T-BOND 3.23% +.04 CRUDE OIL $71.12 +1.27 GOLD $1,202.20 +5.40 EURO $1.1674 +.0007p p q q p p p p p p p p p p p p

PAGE 28

The Sun | Thursday, September 20, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I'm a 63-year-old male diagnosed with chronic myelogenous leukemia, Type 2 diabetes and coronary heart disease. I am 5 feet, 11 inches and weigh 240 pounds. I have two stents and take Sprycel for the CML. My levels are good, and the coronary disease is under control. For a few years I've had what feels like "cotton balls" under the skin in the area of the balls of my feet. Now it feels as if the feeling is migrating to the arch. While not too uncomfortable, it is almost impossible to walk barefooted. Some type of foot covering is needed to keep from noticing the feeling. My doctor says it's the diabetes, and to lose weight or see a podiatrist. Other than losing the weight, do you have any feeling about this? „ N.M. ANSWER: Cotton-ball sensation is one way people describe the beginning of neuropathy, a term for a variety of dierent conditions that aect the nerves of the body. In a person with cancer (like CML, chronic myelogenous leukemia, a cancer of the bone marrow) and a new symptom, it is always wise to consider whether it could be due to the cancer, the treatment for the cancer or from something else. In your case, usually CML is not associated with neuropathy. However, the medicine you are taking, dasatinib (Sprycel), has been associated with a severe kind of reversible neuropathy. I read the case reports of this condition carefully, and I doubt that is what is going on with you, as the symptoms you have are dierent from those reported. People with longstanding diabetes frequently develop a particular disease of the nerves, diabetic neuropathy. This almost always begins with sensation changes in the feet. I agree with your doctor that diabetes is the most likely cause. Seeing a podiatrist is absolutely a good idea. He or she can test you for this condition (usually a careful physical exam will make the diagnosis), in addition to looking carefully for any early signs or risk factors for injury or infection. You also should learn how to do a daily inspection of your feet and recognize the signs, so you can get to medical attention promptly should any damage to your feet occur. The podiatrist will make sure you have appropriate footwear. Many people with diabetes benet from weight loss, but the important thing is to be sure your diabetes is under good control. This is achieved through good diet, regular exercise and medication, if needed, in addition to weight loss in people who are overweight. DEAR DR. ROACH: I suspect you've covered this topic, but thought I'd check. My niece recently was diagnosed with breast cancer. Radiation was recommended. Her mother said that rst she'd have to boost her immune system. Is it possible to actually do that? „ P.P.L. ANSWER: Radiation is a common treatment after breast cancer surgery. It's done to reduce the risk of recurrence, depending on the exact type of cancer. Boosting the immune system is a new adjunct for many types of cancer. There are several ways to do this: One is to genetically modify the patient's own immune T-cells, but many other techniques are in trials now. Supplements that are promoted to boost the immune system generally are ineective at doing so. Making sure your niece has proper nutrition, gets good sleep and experiences as little stress as is manageable are ways to prevent stress on the immune system. DEAR ABBY: My brother and his girlfriend live together. One day I heard his ex-girlfriend had passed away suddenly, so I told him because I thought he should know. Well! His girlfriend messaged me and told me to mind my own business and stay away from my brother. She's jealous, and she lets it show. They aren't engaged or married. What was wrong with my telling him before he read it in the news? Other people have told me I didn't do anything wrong. My boyfriend said the same thing. She has now threatened my relationship with them. „ Just Letting Him Know DEAR JUST: There was absolutely nothing wrong with giving your brother the sad news. As your brother's sibling, if you feel there is anything he needs to know, you should say it. His girlfriend appears to be controlling. The next time you talk with him, tell him what she said and point out that her attitude isn't healthy for any of you. DEAR ABBY: My sister is a survivor of breast cancer. She had a single mastectomy and wears a sports bra these days. When I asked her if she was going to get a prosthetic, she told me she doesn't care. Recently I met a survivor who was giving away her prosthetics, and she ended up giving them to me to give to my sister. I don't think my sister needs to have a prosthetic. I just thought it would be nice for the days she did decide she'd like one. My question is, how do I tenderly give her the gift without her thinking I think she needs it? Or should I not give it to her at all? „ Unsure In The Midwest DEAR UNSURE: Not knowing your sister, I can't predict how she may react. However, the prudent way to go about it would be to mention to her that you encountered a survivor who no longer needs her prosthetic and ask if she might like to have it in her drawer. If she refuses, let it go and don't raise the subject again. Dear Readers: We're all into RECYCLING, but not everything is recyclable. Here are some biggies to keep OUT of the recycle bin: All medical waste (needles, syringes, etc.). Plastic shopping bags „ return these to the store. Food „ can attract rodents. Plastic-coated paper containers, such as food boxes and some fast-food cups. Shredded paper „ can clog the sorting equipment (put in compost instead). Hazardous materials, such as motor oil and ammunition. Plastic block foam, airlled packaging and packing peanuts.„ Heloise Dear Heloise: What is a dumbwaiter? „ Holly in Fort Wayne, Ind. An elevator, but it doesn't carry people; it carries goods. Dumbwaiters usually are used in schools and large private homes. „ Heloise'Cotton ball' sensation is part of neuropathy condition J ealous woman threatens brother and sister's bond The rules of recycling itemsHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 E/N/C www.yoursun.com The Sun | Thursday, September 20, 2018 ARIES (March 21-April 19). Stockpile your small achievements. They will amount to something meaningful and impressive. The addition of a new hobby or study will open the door to an entirely dierent social swirl. TAURUS (April 20-May 20). Most people have an unkind self-denition lurking somewhere in the psyche to boot down to in moments of insecurity. When it happens, just know youre not alone, ignore the case of mistaken identity, and move along. GEMINI (May 21-June 21). The people, things and situations that would be normally interesting to you are now more seductive than ever. Why? Youll go nearer to understand, but dont wander in too far. CANCER (June 22-July 22). Youve already done the work, but something more will be needed for this thing to y. Being successful is about timing today. Get ready for your excellent timing to compound your good fortune. LEO (July 23-Aug. 22). Nothing bonds you with loved ones like a big project with an impossible timeline. Share the mission with any and all capable people around you. Youll have funny stories by the end of this quest. VIRGO (Aug. 23-Sept. 22). Even though its not healthy to bottle your feelings up, you dont want to express them in a way thats going to make your life dicult later. Do it clearly and briey with as light a touch as you can manage and you should be good. LIBRA (Sept. 23-Oct. 23). All relationships take work, but should it really be unpleasant work? If it always seems to be, the true quality and nature of the relationship will come into question. SCORPIO (Oct. 24-Nov. 21). Of all the signs in the zodiac, youre the one who keeps secrets best and it doesnt even matter if its someone elses or yours. Youll be met with rapt interest. SAGITTARIUS (Nov. 22-Dec. 21). Those who think both the arm rests on a plane are for them are thinking neither socially nor mathematically. These are the types youll deal deftly with today: harmless but clueless, possibly responsive to humor. CAPRICORN (Dec. 22-Jan. 19). Today will oer a quick review on the topic of what is and is not your problem. Just because its not technically your responsibility doesnt mean its not your problem. Youre powerful now. If you can handle it quickly, do it. AQUARIUS (Jan. 20-Feb. 18). It will be relatively easy to give total acceptance to yourself and your loved ones today, which is no small thing. Consider building on this peace by widening your circle of compassion to a stranger, or even to an enemy. PISCES (Feb. 19-March 20). Youve been humble and havent touted your trophies and triumphs around town. Your prize is that you now get to work freely and quietly, liberated from the expectations of others. TODAYS BIRTHDAY (Sept. 20). Youll put powerful energy into your projects, but it wont feel like eort because youll nd the pursuits that speak directly to your mind and heart. And anyway, the energy comes back to you tenfold. Some of the rewards are so deeply personal that only a select few can understand this type of fulllment. Aries and Gemini adore you. Your lucky numbers are: 6, 31, 2, 28 and 14. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 30

The Sun | Thursday, September 20, 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 20, 2018ODD NEWSBALSAM LAKE, Wis. (AP) „ A bear cub in Wisconsin had a Winnie the Pooh moment, but it wasnt a honey pot that got stuck on its head. It was a hard plastic globe. Authorities rescued the cub Sunday after a passer-by spotted it near Balsam Lake with the mother bear nearby. The Polk County Sheriffs Of“ce used a squad car to keep the mother away while authorities and two bear hunters worked on the globe as the cub was contained in a net. Sheriffs Sgt. Brent Waak says the thick globe resisted pliers, tin snips and pruning shears. It “nally slipped off after bolt cutters were used. Authorities pull globe, not honey pot, from bear cubs headALMANACToday is Thursday, Sept. 20, the 263rd day of 2018. There are 102 days left in the year.Today in historyOn Sept. 20, 1962 James Meredith, a black student, was blocked from enrolling at the University of Mississippi by Democratic Gov. Ross R. Barnett. (Meredith was later admitted.)On this dateIn 1519 Portuguese explorer Ferdinand Magellan and his crew set out from Spain on five ships to find a western passage to the Spice Islands. (Magellan was killed enroute, but one of his ships eventually circled the world.) In 1963 President Kennedy proposed a joint U-S-Soviet expedition to the moon. In 1973 in their so-called battle of the sexes,Ž tennis star Billie Jean King defeated Bobby Riggs in straight sets, 6-4, 6-3, 6-3, at the Houston Astrodome. Singersongwriter Jim Croce, 30, died in a plane crash near Natchitoches, Louisiana. In 1976 Playboy magazine released an interview in which Democratic presidential nominee Jimmy Carter admitted hed looked on a lot of women with lust.Ž One year ago: Hurricane Maria, the strongest hurricane to hit Puerto Rico in more than 80 years, struck the island, wiping out as much as 75 percent of the power distribution lines and causing an island-wide blackout. Todays birthdays Actress Sophia Loren is 84. Pro Football Hall of Famer Jim Taylor is 83. Rock musician Chuck Panozzo is 70. Actor Tony Denison is 69. Hockey Hall of Famer Guy LaFleur is 67. Actress Debbi Morgan is 67. Jazz musician Peter White is 64. Actress Betsy Brantley is 63. Actor Gary Cole is 62. TV news correspondent Deborah Roberts is 58. Country-rock musician Joseph Shreve (Flynnville Train) is 57. Rock musician Randy Bradbury (Pennywise) is 54. Actress Kristen Johnston is 51. Rock singers Gunnar and Matthew Nelson are 51. Rock musician Ben Shepherd is 50. Actress Enuka Okuma is 46. Actress-model Moon Bloodgood is 43. Actor Jon Bernthal is 42. Singer The Dream is 41. Actor Charlie Weber is 40. Bible verse Blessed be the Lord God of Israel for ever and ever. And all the people said, Amen, and praised the Lord.Ž „ I Chronicles 16:36. It should be the normal thing not unusual for all of us to so respond when we think of His goodness. Praise ye the Lord AP PHOTORescuers work to remove a hard plastic globe stuck on the head of a bear cub near Balsam Lake, Wis. FROM PAGE ONEThe death toll rose to at least 37 in three states Tuesday, with 29 fatalities in North Carolina Rivers statewide that are at major flood stage Number of people without power at the peak of the outages Roads remain closed Emergency workers reported rescuing and evacuating more thanSource: AP, Graphic: Staff, TNS *All figures as of Sept. 1829163+2,200910,0001,100 Feet of rain from Florence in North CarolinaFlorenceBy the numbers in North Carolina People575Animals Hows it going?Ž the president asked after one woman pointed at a house. He chatted and shook peoples hands as he walked along a street strewn with trash, branches and sodden furniture, offering hugs and handshakes and posing for photos. Some people applauded as he went by. Trump later traveled to Conway, South Carolina, where more flooding is expected still. Is everybody OK?Ž he asked those gathered, assuring them it was going to be OK.Ž Lot of money coming from Washington,Ž he promised. At Trumps first stop in North Carolina, Gov. Roy Cooper and federal and state officials briefed the president at a Marine Corps air station in Havelock, which sits among areas Florence hit hardest. The governor asked for help cutting red tapeŽ to get his state the federal assistance it will need to recover. Cooper said Florence was an epicŽ storm and noted that farmers suffered significant losses and scores of people lost their homes. Some 10,000 people remained in shelters. We will be there 100 percent,Ž pledged Trump, wearing a wind breaker and khaki pants. All of the folks from the federal government that are around the table are confirming it.Ž Cooper, a Democrat, said hed told the president over and over againŽ that the state was going to need significant resources to recover.Ž He promised 100 percent support and were going to hold them to it,Ž he said of Trump. Trump spent the run-up to the storm focused on criticism of the federal response to a hurricane that battered Puerto Rico last year, rejecting the official death toll of nearly 3,000 and claiming Democrats manufactured the number to make him look bad.Ž When Trump visited San Juan last October after Hurricane Maria, he pumped his “sts in the air when he landed. The enduring image of the trip was of Trump at a church lobbing paper towels into the crowd as if shooting baskets. At the time, it seemed to re”ect Trumps brand of playfulness. Many people in the crowd smiled and raised their phones to record the moment. But critics quickly dubbed it inappropriate for the grim crisis at hand.TRUMPFROM PAGE 1 By AARON MOODYTHE NEWS & OBSERVERRALEIGH, N.C. „ Weather experts normally talk of rainfall predictions in terms of inches, but the effects Hurricane Florence had on North Carolina called for a different unit of measurement. Prior to the storms arrival, Weather.us meteorologist Ryan Maue crunched some numbers and tweeted that North Carolinas 7-day rainfall forecast by the National Weather Services Weather Prediction Center would be like getting a total of over 10 trillion gallonsŽ of rain from Florence. The math was based on the projected state average of 10.1 inches of rainfall for that time span. On Tuesday, after the skies cleared over North Carolina, the National Weather Services Raleigh forecast of“ce tweeted an image of radar-estimated total rainfall, saying, Florence dropped about 8.04 TRILLION gallons of rain on NC.Ž The image showed the most severe rainfall totals in the southeastern portion of the state, listing Wilmington in the 30-50-inch range and Morehead City at 20-30 inches.Florence dropped more than 8 trillion gallons of rain in N.C. This combination of photos shows the Cape Fear River on Sept. 16, left, and on Sept. 19, in the aftermath of Hurricane Florence in Fayetteville, N.C. AP PHOTOSIn this combination of photos, water inundates a street on Sept. 15, left, and on Sept. 19, after the water receded in the aftermath of Hurricane Florence in Wilmington, N.C. criticism that he had been too eager to hold an unprecedented meeting with the North Korean leader in the summer and gained little in return. Moon, who was the handmaiden of the Kim-Trump dialogue back in the spring, was under considerable pressure this week to extract concessions from Kim that could sustain the rapprochement between Washington and Pyongyang. While Kim didnt commit Wednesday to giving up his arsenal of nuclear weapons and ballistic missiles that pose a threat to the U.S. mainland, he did promise to dismantle North Koreas main rocket launch site in the presence of international experts, and offered to shutter its Nyongbyon nuclear site. Thats where the North has a plutonium reactor and a uranium enrichment facility that can produce “ssile material for atomic bombs. Dismantling it wouldnt reduce North Koreas atomic stockpile, thought to be enough for between 40 and 60 bombs, but it could help cap it. The catch is that Kim wants the U.S. to take unspeci“ed corresponding stepsŽ „ a likely reference to North Koreas desire for the U.S. to declare a formal end to the Korean War, in which “ghting ended in 1953 without a peace treaty. The North is also vying for the U.S. to allow relief from sanctions that are hurting its struggling economy. Washington will be reluctant to grant hasty concessions given North Koreas poor record during a quarter-century of on-off nuclear negotiations in following through on its promises. Mindful of past failures, the Trump administration has been demanding denuclearization, or at least concrete progress toward that goal, before it grants rewards. Thats become the principal bone of contention between the two sides. On the eve of the Moon-Kim summit, an editorial in a North Korean state newspaper, Rodong Sinmun, blamed the U.S. for their diplomatic deadlock. It said Washington was stubbornly insistingŽ the North dismantle its nuclear weapons “rst, while failing to show its will for con“dence-building measures, including the declaration of the end of war, which it had already pledged.Ž Trump himself, who is eager for results in his signature foreign policy, sounded open to considering reciprocal steps, telling reporters Wednesday: Well see what hes looking at.Ž Trump also declared, were making tremendous progressŽ with North Korea, citing its halt in nuclear and missile testing since last November.KOREASFROM PAGE 1COLUMBIA, S.C. (AP) „ Two women who were being transported to a mental health facility drowned when a sheriffs department van was swept away in rising South Carolina ”oodwaters, according to authorities. Two Horry County deputies were driving a van carrying the two women in the back on Tuesday night when it was overtaken by ”oodwaters in Marion County. Of“cials said the van was near the Little Pee Dee River, one of the bodies of water state of“cials are watching closely following the heavy rains of Florence. They got out and tried to open the van to get the ladies out,Ž Thompson told reporters on Wednesday. They were unable to do so. Im not sure if it was the way the van was positioned, against a guardrail, or if it was pressure from the water, but unfortunately they were not able to get the van doors open and get the ladies out.Ž Thompson said it took rescue crews about 45 minutes to “nd the van and get to it via boat. By the time they got there, the van was underwater, and the deputies were on the roof. It had gotten dark, and responders decided it wasnt safe to try to retrieve the womens bodies from the van Tuesday night. That effort resumed Wednesday morning, but Thompson said a specialized crew was being ”own in from Charleston to assist.2 women drown as sheriff transport van swept into floodwaters AP PHOTOResponders congregate Wednesday near where two people drowned Tuesday when they were trapped in a Horry County Sheri transport van while crossing an overtopped bridge over the Little Pee Dee River in the aftermath of Hurricane Florence in Marion County, S.C. ANCHORAGE, Alaska (AP) „ Three young computer hackers whose botnetŽ known as Mirai virtually paralyzed chunks of the internet two years ago have received light sentences after helping the FBI with cybercrime and cybersecurity. Paras Jha, 22, of Fanwood, New Jersey; Josiah White, 21, of Washington, Pennsylvania; and Dalton Norman, 22, of Metairie, Louisiana, were sentenced Tuesday to “ve years of probation and 62 workweeks of community service in U.S. District Court in Anchorage. The three men, who pleaded guilty to computer fraud charges in December, also were ordered to pay $127,000 in restitution and gave up what authorities said was a signi“cant amount of cryptocurrency. Chief U.S. District Judge Timothy Burgess handed down the sentences after the men cooperated extensively with the FBI on cybercrime investigations and broader defensive efforts, according to a statement from the U.S. attorneys of“ce in Alaska. Terms of their sentences include the expectation they will keep helping the FBI. Cybercrime is a worldwide epidemic that reaches many Alaskans,Ž Bryan Schroder, the U.S. attorney for Alaska, said in the release. The perpetrators count on being technologically one step ahead of law enforcement of“cials. The plea agreement with the young offenders in this case was a unique opportunity for law enforcement of“cers and will give FBI investigators the knowledge and tools they need to stay ahead of cybercriminals around the world,Ž he said. The men created a collection of hundreds of thousands of computers and internet -connected devices „ including routers, webcams and other devices „ infected with malware that they controlled, according to court documents. A broad denial of serviceŽ attack waged using the Mirai botnet knocked platforms such as Twitter and Net”ix of”ine in October 2016. Prosecutors said they dont believe the three men were responsible for that attack because Jha had already posted the code for Mirai to online criminal forums. Jha and Norman also pleaded guilty to a separate conspiracy charge for using another powerful botnet for a clickfraudŽ scheme, used to arti“cially generate advertising revenue by making it appear that a real user clicked on an online ad.3 hackers get light sentences after working with FBI

PAGE 32

A -tAAC Hldgs AAC ... ... ...dd 12.96 7.07 318 6.75 -25.0AAR AIR .30 .7 ...cc 49.05 35.37 293 43.78 +11.4ABB Ltd ABB .76e 3.2 ... 28.67 21.22 4453 24.10 -10.1ABM ABM .70 2.1 21 44.70 28.17 941 33.73 -10.6ADT Inc n ADT ... ... ... 9.60 6.93 1707 8.37 +7.0AES Corp AES .52 3.8 11 14.11 9.86 8377 13.59 +25.5sAFLAC s AFL 1.04 2.2 15 47.46 40.55 3449 47.68 AG MtgeIT MITT 2.00f 10.9 9 19.95 16.31 126 18.38 -3.3AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 0 25.58 +.9AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 2 25.25 -.3AGCO AGCO .60 1.0 26 75.95 56.36 690 59.96 -16.1AH Belo AHC .32 7.1 ...dd 5.80 4.25 12 4.50 -6.3AK Steel AKS ... ... 22 6.80 4.00 14557 4.79 -15.4AMC Ent AMC .68 3.3 ...dd 21.30 10.80 2636 20.65 +36.8AMCON DIT .72 .8 20 100.00 80.95 88.80 -9.2AMN Hlth AMN ... ... 20 68.20 37.71 622 50.70 +2.9ARC Docu ARC ... ... 20 4.84 1.62 212 3.02 +18.4ASA Gold ASA .04e .5 ...q 12.36 8.18 100 8.87 -21.6AT&T Inc T 2.00 6.0 7 39.80 30.13 30989 33.37 -14.2AT&T 66 n TBB ... ... ... 26.72 24.13 192 24.83 -4.8A10 Ntwks ATEN ... ... ...dd 8.25 5.63 322 6.21 -19.6AU Optron AUO .18e ... ... 4.76 3.40 319 4.24 +14.5AVX Cp AVX .46 2.4 ...cc 21.48 14.51 366 18.91 +9.3AXA EqH n EQH .13p ... ... 23.21 19.90 2062 22.49 +5.1AZZ Inc AZZ .68 1.3 23 56.05 39.50 142 51.75 +1.3Aarons AAN .12 .2 12 53.00 34.29 411 51.99 +30.5sAbbottLab ABT 1.12 1.6 29 68.82 51.37 3377 68.50 +20.0AbbVie ABBV 3.84 4.2 16 125.86 83.19 8450 91.02 -5.9AberFitc ANF .80 4.0 11 29.69 11.62 2469 19.84 +13.8AbdAsPac FAX .42 10.1 ...q 5.22 4.08 506 4.14 -15.2AbdAustEq IAF .70e 11.6 ...q 6.77 5.66 84 6.05 -5.0AbdnChile CH .58e 8.5 ...q 9.64 6.50 59 6.83 -23.5AbdGlbInc FCO .84 10.0 ...q 9.48 7.80 21 8.42 -4.5AbdEMSmC ABE .21e 1.4 ...q 15.82 13.73 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.57 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.43 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.06 58 8.30 -8.0AbdnLatA 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 30.36 32.13 -3.2AcadiaRlt AKR 1.08 3.9 48 30.63 21.34 526 28.05 +2.5sAccenture ACN 2.66 1.5 28 172.83 132.27 1509 173.14 +13.1AccoBrds ACCO .24 2.0 21 14.63 10.90 420 12.00 -1.6AcmeU ACU .44 2.0 21 26.36 18.51 4 21.85 -6.6AcornInt rs ATV ... ... ... 38.86 13.21 1 19.56 +10.9ActiniumP ATNM ... ... ...dd .85 .33 676 .73 +9.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 28 22.94 +7.3sActuant ATU .04 .1 ...cc 30.20 21.50 413 30.20 +19.4Acuity AYI .52 .3 18 186.99 109.98 443 157.63 -10.4Acushnet n GOLF ... ... ... 27.87 16.59 167 26.39 +25.2AdaDvsEq ADX 1.32e 1.2 ...q 16.59 14.30 108 16.55 +10.1AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 40 19.73 -.6AdmRsc AE .88 2.0 ...dd 50.59 35.58 13 43.89 +.9Adecaogro AGRO ... ... ... 11.15 6.93 408 7.30 -29.4Adient n ADNT 1.10 2.6 ... 86.42 40.08 1331 42.67 -45.8AdtalemGl ATGE .36 .8 18 56.45 30.71 585 45.05 +7.1AdvAuto AAP .24 .1 30 170.91 78.81 1110 169.60 +70.1AdvDisp n ADSW ... ... ... 27.93 21.50 282 27.38 +14.4AdvDrainS WMS .32 1.0 27 33.50 17.90 225 32.30 +35.4Advansx n ASIX ... ... ... 46.51 32.29 257 34.53 -17.9AdvOil&Gs AAV ... ... 5 6.70 2.37 103 2.55 -40.7AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 88 15.60 -1.8AdvCCvII 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 15 51.43 -12.6AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 17 21.86 +1.8AdvSh ef n CWS ... ... ... 32.47 28.36 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.58 -14.3AdvSmCap SCAP ... ... ... 42.75 32.56 0 40.06 +14.5AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 0 48.77 -1.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 1 99.45 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.82 46.31 8 47.86 -1.1AdvSStarG VEGA ... ... ...q 32.34 29.58 0 32.14 +4.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.08 3 70.93 -.7AdvMeidll MATH ... ... ...q 35.56 31.22 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 4 25.34 -2.1AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 1 28.15 -9.4AdMadDm FWDD .18e .3 ...q 57.19 49.23 1 55.92 +4.6AdvActBear HDGE ... ... ...q 8.64 7.28 68 7.35 -6.3Aecom ACM ... ... 12 39.90 30.95 405 32.74 -11.9AegeanMP ANW .08 5.1 4 5.15 .60 953 1.56 -63.7Aegon AEG .25e 4.0 ... 7.48 5.50 5454 6.29 -.2Aegon cap AEH 1.59 6.2 ... 26.52 25.40 30 25.65 -.7Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 19 25.81 -.5Aegon t AEB .77 3.2 ... 25.49 23.55 17 24.20 Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 725 57.20 +8.7Aerocntry ACY ... ... 3 17.34 12.05 16.00 +5.0AerohiveN HIVE ... ... ...dd 6.50 3.55 150 4.05 -30.5AerojetR AJRD ... ... ...dd 37.70 24.41 664 33.68 +7.9sAetna AET 2.00 1.0 20 206.28 149.69 1230 205.67 +14.0AffilMgrs AMG 1.20 .8 11 216.99 140.43 259 145.64 -29.0Agilent A .60 .9 82 75.00 60.42 1183 69.56 +3.9Agnico g AEM .44 ... 42 49.80 32.18 1635 34.89 -24.4AgreeRlt ADC 2.16 4.1 28 57.49 43.74 244 53.09 +3.2Air Inds AIRI .60 40.8 ... 1.95 1.27 31 1.47 -13.0AirLease AL .40 .9 6 50.70 39.82 774 45.72 -4.9AirProd APD 4.40 2.6 25 175.17 149.68 1045 169.17 +3.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 7 25.30 18.97 202 21.02 -10.1AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 16 25.20 -5.2AlamoGp ALG .44 .5 25 120.58 88.12 31 95.19 -15.7AlamosGld AGI .02 .4 ... 7.37 4.06 1439 4.62 -29.0AlaskaAir ALK 1.28 1.8 9 82.68 57.53 890 69.68 -5.2AlbnyIn AIN .68 .9 35 82.20 53.50 196 78.65 +28.0Albemarle ALB 1.34f 1.3 17 144.99 86.75 1636 105.49 -17.5Alcoa Cp AA ... ... 22 62.35 40.03 3010 42.63 -20.9AlexB Inc ALEX .28 1.2 32 30.35 20.83 232 23.02 -17.0Alexanders ALX 18.00 5.3 ... 436.80 332.98 4 341.41 -13.8AlexREE ARE 3.72 3.0 31 134.37 114.00 451 125.44 -3.9AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 34.96 -5.5AlexcoR g AXU ... ... ... 1.79 1.00 142 1.07 -32.7AlgonPw n AQN .51f ... ... 11.34 9.45 242 10.55 -5.5Alibaba BABA ... ... 48 211.70 152.85 22748 162.63 -5.7Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .63 214 .71 -80.7AllegCp Y ... ... ...cc 646.55 529.81 32 641.23 +7.6AllegTch ATI ... ... ...dd 30.25 21.02 1693 28.19 +16.8sAllegion ALLE .84 .9 ... 90.49 73.85 472 90.58 +13.9Allergan AGN 2.88 1.5 12 227.54 142.81 1837 188.03 +14.9Allergn pfA AGNpA 55.00 10.1 ... 813.36 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 235 74.85 +.7AlliCAMun AKP .70 5.2 ...q 14.11 12.49 25 13.49 -.7AlliData ADS 2.28 .9 14 278.33 192.02 428 247.50 -2.4tAlliBNtlMu AFB .75 6.1 ...q 14.13 12.29 64 12.26 -8.5AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 178 11.65 -8.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.4 14 31.23 23.80 171 30.55 +22.0AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1370 42.84 +.5AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 270 7.02 -.1AlliGblCv2 NCZ .69 11.1 ...q 6.38 5.70 295 6.22 +.2AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 284 13.09 +.3AlliGlEqCv NIE 1.52 6.6 ...q 23.96 19.47 67 23.11 +9.4Allz24Tgt n CBH ... ... ... 10.05 8.75 19 9.22 +1.3AllnzgDI&Cv ACV 2.00 8.2 ...q 25.31 20.34 25 24.52 +12.3AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 8 25.78 +1.2sAllisonTrn ALSN .60 1.2 18 52.46 34.63 905 51.90 +20.5Allstate ALL 1.84 1.8 15 105.36 88.29 2141 101.70 -2.9Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 20 25.07 -2.1Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 17 25.62 -2.4Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 25.56 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 9 25.81 -2.2 Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 46 25.78 -1.8Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 12 25.96 -2.4AllyFincl ALLY .60f 2.2 12 31.29 22.66 4064 27.22 -6.7AlmadM n AAU ... ... ... 1.24 .56 301 .62 -40.1AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 26.21 0 31.65 +3.1AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.45 24 30.95 -6.4AlpMoIntQ IMOM ... ... ...q 33.00 26.61 1 28.20 -7.1AlpMoUSQ QMOM ... ... ... 34.33 26.29 1 33.07 +15.6AlpArcVl n VMOT ... ... ... 31.39 26.57 10 28.95 -.1AlphaPro APT ... ... 18 4.25 3.15 69 3.55 -11.3AlpGDDiv 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 2 44.26 -1.5sAlpsEqSect EQL 1.83e 2.5 ...q 73.70 65.11 8 73.60 +5.8AlpDisrTc n DTEC ... ... ... 30.48 24.40 23 29.75 +18.0AlpBzSoMed BUZ ... ... ... 38.64 29.69 3 38.22 +19.3AlpsRivFlex RFFC ... ... ... 36.59 30.68 4 36.05 +3.8Alps RivDiv RFDA ... ... ... 33.92 29.42 4 33.55 +5.9AlpRvrCare RFCI ... ... ... 26.24 23.73 9 23.84 -3.5AlpRivUncn RFUN ... ... ... 26.54 24.98 1 25.41 -2.4AlpSprtJG SGDJ ... ... ...q 37.25 22.99 40 25.20 -25.0AlpMedBrk SBIO ... ... ...q 39.50 29.15 32 37.13 +13.2AlpSprotG SGDM .12e .8 ...q 22.54 14.69 23 15.83 -23.6AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.04 0 38.38 +5.9AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.53 5 21.27 -16.3AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 9 22.63 -2.0AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.02 28 26.87 -6.2AlpBarr400 BFOR .25e .6 ...q 46.25 38.14 4 45.37 +9.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 90 24.65 -2.0AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 143 46.66 +1.9AlpAlerMLP AMLP 1.35e 12.5 ...q 11.89 9.01 6761 10.78 -.1Alteryx n AYX ... ... ... 63.18 18.80 723 57.43 +127.3Altice n ATUS ... ... ...dd 25.56 14.60 12109 18.96 -.6AltisrcAst AAMC ... ... ...dd 103.20 55.00 3 61.60 -24.5AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.2 20 74.38 53.91 4467 61.84 -13.4AlumChina ACH ... ... ... 23.54 9.20 56 10.81 -39.7ATrFn pfA AFSIpA 1.69 9.9 ... 24.68 13.96 13 17.09 -17.0AmTrF pfB AFSIpB 1.81 10.1 ... 25.23 12.92 4 17.96 -17.8AmTrF pfC AFSIpC 1.91 10.3 ... 25.23 14.91 8 18.42 -18.1AmTrF pf F AFSIpF ... ... ... 23.48 13.93 23 17.14 -16.5AmTrF pfE AFSIpE ... ... ... 25.71 14.80 8 19.30 -15.8AmTrFn 7.5 AFST ... ... ... 26.94 23.30 11 24.88 -3.9AmTrFn 55 AFSS 1.81 7.6 ... 26.00 21.41 11 23.97 -4.1AmTrF pfD AFSIpD 1.88 10.0 ... 25.08 14.42 12 18.70 -15.7AmberRd AMBR ... ... ...dd 10.29 6.14 105 8.85 +20.6Ambev ABEV .05e 1.1 8 7.43 4.28 37776 4.57 -29.3AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 23 66.11 51.89 5681 63.91 +8.3Ameresco AMRC ... ... 22 15.35 7.30 128 13.40 +55.8AMovilL AMX .17e 1.0 24 19.91 14.85 2510 16.55 -3.5AmMovl A AMOV ... ... ... 19.87 14.77 2 16.64 -2.2AmAssets AAT 1.08f 2.9 23 41.69 30.62 308 37.14 -2.9AmAxle AXL ... ... 5 20.27 13.96 1551 18.24 +7.1AmCampus ACC 1.84 4.4 50 48.66 34.52 713 41.39 +.9AEagleOut AEO .55 2.3 17 29.88 12.51 3653 23.76 +26.4AEP AEP 2.48 3.5 17 78.07 62.71 1972 70.98 -3.5AEqInvLf AEL .24f .7 15 38.56 27.06 499 36.55 +18.9sAmExp AXP 1.40 1.3 16 110.24 86.95 2366 110.10 +10.9AFnclGrp AFG 1.40 1.2 20 121.69 100.75 261 113.49 +4.6AFnclGp 54 AFGE 1.56 6.1 ... 26.92 25.20 4 25.74 -1.8AFnclGp 55 AFGH 1.50 5.9 ... 27.11 25.00 12 25.53 -2.6AHm4Rent AMH .20 .9 ... 23.34 18.39 1621 22.41 +2.6AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.60 24.61 13 24.99 -8.7AHm4R pfE AMHpE 1.59 6.5 ... 27.53 24.53 13 24.58 -8.2AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.27 34 23.25 -7.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 15 23.41 -8.4AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5042 53.89 -9.6AmLorain ALN ... ... ...dd .40 .14 290 .16 -9.1AMidstrm AMID .41 6.9 ...dd 15.25 5.30 356 6.00 -55.1AmrRlty ARL ... ... ...dd 21.57 8.51 2 17.42 +35.6AmRenAs n ARA ... ... ... 24.07 9.91 181 20.46 +17.6AmShrd AMS ... ... 15 3.28 2.25 11 3.05 +17.4AmStsWtr AWR 1.02 1.7 36 61.66 47.53 209 58.86 +1.6AmTower AMT 3.16f 2.1 43 155.28 130.37 1248 147.58 +3.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 91 20.00 +1.8AmWtrWks AWK 1.82 2.1 38 92.37 76.04 714 87.58 -4.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.4 33 48.37 39.01 206 40.39 -12.6Ameriprise AMP 3.60 2.4 12 183.90 129.87 806 148.43 -12.4AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1393 89.39 -2.6sAmetek AME .56f .7 34 81.54 64.81 1472 80.96 +11.7AmiraNatF ANFI ... ... ... 6.21 1.57 32 1.67 -60.0Ampco AP ... ... ...dd 18.60 6.30 66 6.90 -44.4Amphenol APH .92 1.0 37 97.56 80.42 980 95.37 +8.6AmpioPhm AMPE ... ... ... 4.95 .35 1208 .50 -87.8AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.02 -1.6AmpDivOpt DIVO ... ... ... 31.01 26.55 11 29.81 +2.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 134 .88 -12.9sAmrep AXR ... ... ... 9.70 6.44 10 9.75 +38.9Anadarko APC 1.00 1.5 75 76.70 43.26 2572 64.76 +20.7Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 23 157.65 89.58 1843 150.26 +31.4AndeavLog ANDX 4.12 8.2 25 55.21 40.66 1022 50.38 +9.1Anf DvAlt n DALT ... ... ... 10.90 9.62 7 10.43 +2.7AnglogldA AU ... ... ... 12.00 7.08 3572 8.72 -14.4ABInBev BUD 3.19e 3.5 22 126.50 87.32 1834 89.93 -19.4Anixter AXE ... ... 16 88.85 56.25 159 71.85 -5.5Annaly NLY 1.20e 11.7 12 12.58 9.95 11132 10.28 -13.5Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 14 25.38 -.4Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 19 25.34 -.1Annaly pfG NLYpG 1.63 6.8 ... 24.86 23.35 66 24.12 -2.7Annaly pfF NLYpF ... ... ... 26.59 24.54 60 25.42 -1.5Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 209 16.98 -13.9AnteroMid AM 1.56f 5.1 24 34.18 24.20 311 30.32 +4.4AnteroRes AR 1.00 5.0 42 22.69 16.31 2931 19.94 +4.9Anthem ANTM 3.00 1.1 17 274.00 179.40 1089 271.85 +20.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.7 10 6.20 4.55 767 4.73 -13.1Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 2 26.84 +1.5Anwrth pfB ANHpB 1.56 6.1 ... 30.12 24.60 25.44 -7.3Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 5 25.35 +.8sAon plc AON 1.60 1.0 31 152.99 130.87 1232 155.24 +15.9Apache APA 1.00 2.1 30 49.59 33.60 2524 46.80 +10.8AptInv AIV 1.52 3.5 25 45.77 37.97 1249 44.02 +.7AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 26.11 -4.7ApolloCRE ARI 1.84 9.6 12 19.57 17.56 976 19.16 +3.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.75 -.2ApolloGM APO 1.95e 5.7 12 37.35 28.00 378 34.44 +2.9ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 24 25.10 -4.5ApolG pfB APOpB 1.59 6.4 ... 25.55 24.25 41 24.69 -.6ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 3 25.42 -2.5ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 39 16.11 -.7ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 37 15.58 -1.1AppHReit n APLE 1.20 6.9 38 20.19 16.72 1079 17.32 -11.2sApldIndlT AIT 1.20 1.5 21 80.50 59.70 170 79.90 +17.3Aptargrp ATR 1.28 1.2 32 112.31 79.97 204 111.13 +28.8Aptiv APTV .22 .3 17 103.23 79.20 1656 87.30 +2.9AquaAm WTR .88f 2.4 27 39.55 32.37 381 36.86 -6.0Aquantia n AQ ... ... ... 18.49 9.60 222 12.82 +13.2Acquavnt n WAAS ... ... ... 18.72 10.87 83 18.17 +17.1Aramark ARMK .90f 2.1 21 46.09 36.29 1289 42.85 +.3ArborRT ABR 1.00 8.5 9 12.35 7.88 1914 11.71 +35.5Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 2 25.60 +1.0ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 25.60 +.2ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 2 25.87 -1.2ArborRT 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 2478 31.13 -3.7ArchCoal ARCH 1.60 1.8 8 102.61 68.95 192 90.75 -2.6ArchDan ADM 1.34 2.7 21 51.11 38.59 2049 49.94 +24.6Archrock AROC .53f 4.4 25 13.75 8.25 842 12.05 +14.8Arconic ARNC .24 1.1 ...dd 31.17 16.47 2321 22.82 -16.3 Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 85.81 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.65 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 568 6.60 -36.2ArcusBio n RCUS ... ... ... 19.67 10.80 87 14.02 -18.5Ardaugh n ARD .56 3.4 ... 22.33 14.77 32 16.60 -21.3ArdmoreSh ASC ... ... ...dd 9.05 6.40 233 6.90 -13.8AresCmcl ACRE 1.16f 8.3 12 14.77 11.96 126 13.96 +8.2AresDyCr ARDC 1.40 8.9 ...q 16.73 15.70 71 15.72 -4.3AresMgmt ARES 1.05e 4.6 15 25.95 18.00 1397 23.00 +15.0AresMg pfA ARESpA 1.75 6.6 ... 27.29 25.31 16 26.39 -.4Argan AGX 1.00 2.3 15 69.95 34.90 254 44.00 -2.2ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 2 25.16 -.5ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 71 59.50 +11.0AristaNetw ANET ... ... 49 313.37 177.92 846 270.20 +14.7ArkInnova ARKK ... ... ...q 49.87 33.24 214 48.11 +29.7ArkIndInno ARKQ ... ... ...q 37.47 30.78 11 36.51 +10.8ArkGenom ARKG ... ... ...q 34.69 23.41 215 33.49 +36.7ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 113 57.31 +24.4Ark 3dPr n PRNT ... ... ... 27.21 22.65 14 26.32 +8.0Ark IsrTc n IZRL ... ... ... 22.32 19.16 7 21.44 +5.3ArlingAst AI 2.20 21.9 ...dd 13.41 9.88 381 10.06 -14.6ArlingAst23 AIW 1.66 6.7 ... 25.21 23.58 24.60 +.7ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 2 24.14 -.4ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 1 24.33 -2.4ArmadaHof AHH .80 5.4 19 16.17 12.73 223 14.70 -5.3ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 1 25.63 +.7ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 9 25.07 +.2ArmourR rs ARR 2.72 12.0 6 27.29 21.40 442 22.67 -11.9sArmsFloor AFI ... ... 57 19.49 12.03 293 19.96 +18.0ArmstrWld AWI ... ... 16 73.45 48.45 584 70.00 +15.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 7 17.44 -3.1ArrowEl ARW ... ... 11 87.26 72.31 384 77.45 -3.7ArwQVMEq QVM ... ... ...q 30.15 25.86 29.40 +6.0ArtisanPtr APAM 2.40a 7.2 22 41.45 29.55 222 33.30 -15.7AskanoG g AKG ... ... ... 1.38 .43 283 .87 +22.8AsburyA ABG ... ... 10 77.75 54.51 212 72.00 +12.5AshfordHT AHT .48 7.9 ...dd 8.66 5.42 741 6.08 -9.7Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 5 26.16 +3.9AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 10 24.28 -4.4AshfrH pfG AHTpG 1.84 7.6 ... 25.39 22.23 10 24.20 -3.7AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 1 24.50 -3.6AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 13 24.12 -3.9Ashford AINC ... ... 23 109.82 53.00 8 88.65 -4.7Ashland ASH 1.00f 1.2 47 86.63 63.86 246 85.26 +19.7AsiaPc APB .61e 2.2 ...q 15.71 12.78 9 13.28 -7.9AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.03 7 4.83 -1.0AspenIns AHL .96 2.3 ...dd 46.10 34.80 677 41.45 +2.1Aspen pfC AHLpC 1.49 5.9 ... 28.35 25.21 26 25.32 -7.2AspIns pfD AHLpD 1.41 5.9 ... 26.60 23.85 19 23.93 -7.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 5 25.58 -5.9tAsscBc pf D ASBpD ... ... ... 26.16 24.03 14 24.08 -7.2AsscdBanc ASB .60 2.3 16 29.03 22.95 1038 26.45 +4.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 8 39.45 +15.7Assurant AIZ 2.24 2.1 52 111.43 84.34 669 105.09 +4.2AssuredG AGO .64 1.5 8 42.83 32.97 634 41.56 +22.7AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 4 25.72 -1.1AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 7 25.29 -3.3AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 8 25.07 AsteriasBio AST ... ... ...dd 3.74 1.20 121 1.40 -37.8AstraZen s AZN 1.37e 3.7 9 39.76 31.99 2143 37.30 +7.5AtHomGr n HOME ... ... 45 40.97 20.07 997 33.01 +8.6Atento SA ATTO .34p ... 14 12.90 5.45 164 7.85 -22.7Athene n ATH ... ... ... 55.22 43.09 998 51.58 -.3AtkoreInt n ATRK ... ... ... 28.67 17.61 286 26.20 +22.1AtlPwr g AT .12 ... ...dd 2.60 1.80 104 2.15 -8.5ATMOS ATO 1.94 2.1 17 95.22 76.46 421 92.71 +7.9AurynRs n AUG ... ... ... 2.53 .97 73 1.08 -34.1AutoNatn AN ... ... 11 62.02 42.87 809 43.91 -14.5Autohome ATHM ... ... 7 119.50 52.93 683 79.69 +23.2Autoliv ALV 2.32 2.6 14 115.42 83.94 651 88.91 -2.9AutoZone AZO ... ... 16 797.89 533.00 371 754.28 +6.0Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 281 43.49 -1.4AvalonHld AWX ... ... ...dd 20.20 1.84 106 3.69 +84.5AvalonBay AVB 5.88 3.2 24 188.91 152.65 479 182.10 +2.1Avangrid n AGR 1.76f 3.6 39 54.55 45.17 324 49.03 -3.1AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 18 23.76 19.08 981 20.89 +4.4AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.0 37 123.67 97.02 653 111.62 -2.8Avianca AVH .18e 3.1 ... 9.76 5.12 113 5.76 -28.3AvinoSG g ASM ... ... ... 1.68 .85 272 .86 -36.1Avista AVA 1.49 2.9 29 52.91 47.50 399 51.48 Avon AVP ... ... 23 2.99 1.38 7047 2.32 +7.9Axalta AXTA ... ... 75 38.20 28.04 4541 29.92 -7.5AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 269 58.26 +15.9AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 10 24.03 -4.8AxisCap pfE AXSpE ... ... ... 25.85 23.39 46 24.05 -4.4Azul n AZUL ... ... ... 35.05 15.53 1062 17.29 -27.4AzurePwr n AZRE ... ... ... 18.10 12.53 21 15.44 +8.7B -B&G Foods BGS 1.90 6.3 9 39.75 22.00 485 30.20 -14.1B2gold g BTG ... ... 28 3.30 2.10 4161 2.26 -27.1BB&T Cp BBT 1.62f 3.2 15 56.31 44.14 3371 50.97 +2.5BB&T pfD BBTpD ... ... ... 26.35 24.87 23 25.55 +.4BB&T pfE BBTpE 1.41 5.7 ... 26.20 24.49 71 24.96 -1.2BB&T pfF BBTpF 1.30 5.3 ... 25.67 23.50 32 24.64 -1.6BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 28 24.69 -1.9BB&T pfH BBTpH 1.41 5.6 ... 27.33 24.95 28 25.24 -6.5BBVABFrn BFR .25e 2.3 ... 27.45 7.11 1897 11.09 -56.0BBX Cap n BBX .04f .6 9 10.17 6.32 351 7.24 -9.2BCE g BCE 3.02 ... ... 49.06 39.76 667 40.13 -16.4BG Staffing BGSF 1.20 4.7 30 29.59 14.65 108 25.51 +60.0BGCPtrs 42 BGCA 2.03 8.1 ... 26.58 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.5 ... 52.62 39.92 1462 47.32 +2.9BHPBil plc BBL 1.66e 3.9 ... 47.92 34.96 887 42.21 +4.7BP MidPt n BPMP ... ... ... 23.00 16.83 178 18.65 -9.3BP PLC BP 2.38 5.4 23 47.83 36.15 5224 43.98 +4.6BP Pru BPT 3.60e 11.0 6 34.00 18.65 136 32.80 +63.2BRF SA BRFS ... ... ... 15.50 4.65 1455 5.33 -52.7BRT BRT .80f 6.8 9 14.20 9.58 77 11.77 -.2BT Grp s BT .99e 6.5 ... 19.79 13.53 665 15.12 -17.0BWX Tech BWXT .64 1.0 31 72.18 53.47 641 62.19 +2.8B&W Ent n BW ... ... ...dd 7.66 .99 799 1.05 -81.5BabShDHi BGH 1.84 9.4 ...q 20.83 18.35 43 19.55 +.9BadgerMtr s BMI .60f 1.1 54 56.40 41.00 128 53.80 +12.6BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2631 32.87 +3.9BallCorp s BLL .40 .9 23 45.21 34.71 3370 44.23 +16.9Ballanty BTN ... ... ...dd 6.60 3.40 3 3.95 -15.1BanColum CIB 1.27e 3.1 ... 51.38 36.38 253 41.50 +4.6BancCalif BANC .52 2.7 15 23.40 18.00 306 19.40 -6.1BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 27 25.99 -1.6BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 13 26.02 -2.0BcBilVArg BBVA .27e 4.1 ... 9.54 5.96 7234 6.58 -22.6BcoBrades s BBDO .02r .4 ... 11.90 5.49 1 6.15 -27.0BcoBrad s BBD .06a .9 ... 11.98 6.50 16757 6.98 -25.1BcoLatin BLX 1.54 7.3 11 30.50 19.28 181 20.99 -22.0BcoMacro BMA ... ... 5 136.10 32.00 1146 41.05 -64.6BcoSantSA SAN .21e 4.1 ... 7.57 4.82 8400 5.25 -19.7BcoSBrasil BSBR .29e 3.4 5 12.11 7.20 840 8.56 -11.5BcSanChile BSAC .85e 2.7 ... 35.09 26.41 160 31.63 +1.2BcoChile BCH 2.12e 2.4 ... 104.17 77.86 15 88.24 -6.5BcpSouth BXS .68f 2.0 ... 35.55 29.80 432 34.30 +9.1Bcp NJ BKJ .24b 1.4 21 17.95 14.43 8 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 9 22.60 +3.9BkofAm BAC .60f 1.9 16 33.05 24.41 92533 31.00 +5.0BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 7 24.83 +6.2BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.78 23.03 17 24.05 +1.0BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 14 1292.36 -2.0BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 83 25.98 -4.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 67 26.29 -2.7BkAm wtA BAC/WS/A ... ... ... 19.88 12.12 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .58 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 226 26.08 -4.1BkAm pfC BACpC ... ... ... 27.83 25.41 75 26.16 -4.7BkAML pfL BMLpL 1.02 4.2 ... 24.98 22.14 14 24.04 +2.3BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 8 22.18 +2.6BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 2 22.19 +2.5Bk of But n NTB 1.28 2.5 16 53.63 34.45 233 51.10 +40.8BkHawaii BOH 2.40 3.0 17 89.09 77.71 169 80.99 -5.5BkMont g BMO 3.84e ... ... 84.71 73.79 519 83.09 +3.8BkNYMel BK 1.12f 2.1 13 58.99 49.39 4934 52.43 -2.7BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 38 24.88 -1.0How 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 1233 Declined 1549 New Highs 70 New Lows 81 Vol. (in mil.) 3,181 Pvs. Volume 2,991 2,073 2,237 1300 1548 66 54 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 MS AMJJA 25,720 26,100 26,480 Dow Jones industrialsClose: 26,405.76 Change: 158.80 (0.6%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 7,960 8,080 Nasdaq compositeClose: 7,950.04 Change: -6.07 (-0.1%) 10 DAYSDOW 26464.41 26280.76 26405.76 +158.80 +0.60% s s s +6.82% DOW Trans. 11576.12 11485.19 11513.66 -1.28 -0.01% s s s +8.49% DOW Util. 739.11 719.25 723.03 -15.36 -2.08% t t s -0.05% NYSE Comp. 13155.17 13103.60 13121.98 +30.00 +0.23% s s s +2.44% NASDAQ 7976.13 7917.73 7950.04 -6.07 -0.08% t s s +15.16% S&P 500 2912.36 2903.82 2907.95 +3.64 +0.13% s s s +8.76% S&P 400 2045.80 2026.89 2030.26 -6.47 -0.32% t t s +6.82% Wilshire 5000 30298.17 30207.57 30232.35 +5.96 +0.02% s s s +8.77% Russell 2000 1717.09 1700.51 1702.93 -8.04 -0.47% t t t +10.90% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, September 20, 2018

PAGE 33

BkNova g BNS 3.28f ... 9 66.78 55.85 626 59.41 -7.9BankUtd BKU .84 2.3 12 44.97 32.34 608 36.87 -9.5BarHarbr s BHB .80f 2.8 19 32.48 26.10 22 28.81 +6.7Br iPthCrd OILB ... ... ... 74.18 49.71 2 72.94 +23.3BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 149.35 172.90 +9.2BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 17 21.19 +2.1BiP Cmdty DJP ... ... ...q 25.80 22.07 111 23.14 -5.2BarcGsci36 GSP ... ... ...q 17.81 13.58 23 17.00 +9.4BrcEnEu n FLEU ... ... ... 180.26 130.97 138.05 -13.3BiPNickel 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 7.32 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 34.00 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 60.20 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.06 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.22 43.11 -26.1BiP Cocoa NIB ... ... ...q 35.77 21.73 20 25.37 +11.1BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 121 26.08 -2.2BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 42.99 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 28.25 29.20 -.1BiPNG GAZ ... ... ...q .33 .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 132.14 108.72 2 131.76 +13.1BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 14 18.60 +3.4Barclay BCS .15e 1.6 ... 12.55 9.06 3843 9.33 -14.4iPthNtGs n GAZB ... ... ... 47.02 36.56 38.75 -5.2BiP SPVix XVZ ... ... ...q 24.00 17.32 18.87 -17.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 31 17.23 -1.5B iPVxST rs VXX ... ... ...q 56.50 25.59 34662 27.11 -2.9BarcWomLd WIL ... ... ...q 70.29 63.00 68.66 +2.3Barings BBDC 1.20 11.9 ... 12.19 7.57 395 10.11 +25.5Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.62 23.99 24.99 -.8BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 6 15.26 BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 11 14.85 +5.3BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.6 21 9.10 4.93 220 5.65 -31.4BarnesNob BKS .60 10.9 ...dd 8.00 4.10 914 5.50 -17.9Barnes B .64 .9 65 72.87 52.42 231 70.23 +11.0Barnwell BRN ... ... ...dd 2.95 1.63 27 1.94 -6.7BarrickG ABX .12 1.1 59 17.14 9.53 13729 10.60 -26.7BasicEn n BAS ... ... ... 26.75 7.43 331 9.24 -60.6BauschHl BHC ... ... 7 27.79 10.94 4464 24.07 +15.8Baxter s BAX .76 1.0 37 77.85 60.78 3081 77.64 +20.1BaytexE g BTE ... ... 5 4.85 2.30 2553 2.78 -7.3BeazerHm BZH ... ... 14 23.24 11.62 619 12.08 -37.1BectDck BDX 3.00 1.2 ...cc 263.37 191.53 855 260.04 +21.5BectDk pfA BDXA ... ... ... 67.71 54.18 50 65.26 +12.7Belden BDC .20 .3 13 87.15 53.65 142 71.20 -7.7Belden pfB BDCpB ... ... ... 114.45 74.97 3 95.47 -7.4Belltrx g rs BXE ... ... 1 3.10 .84 75 .95 -44.8Belmond BEL ... ... ...cc 17.10 10.30 1231 17.00 +38.8Bemis BMS 1.24 2.6 20 53.00 40.86 492 48.01 +.5BenchElec BHE .60 2.4 36 35.80 23.98 366 24.95 -14.3Berkley WRB 1.52e 1.9 15 80.68 64.91 344 78.24 +9.2Berkley pfB WRBpB 1.41 5.7 ... 25.94 23.67 9 24.79 -1.7Berkly pfC WRBpC ... ... ... 27.00 24.45 12 25.29 -3.4Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 35 24.68 -4.8sBerkHa A BRK/A ... ... 27 327820.00 270250.03 1 332000.00 +11.6sBerkH B BRK/B ... ... 30 218.50 180.27 4288 220.95 +11.5BerkHBcp BHLB .88 2.1 19 44.25 34.40 209 42.35 +15.7BerryPlas BERY ... ... 19 61.71 45.24 669 50.21 -14.4BestBuy BBY 1.80 2.3 25 84.37 51.61 2312 77.74 +13.5Best Inc n BSTI ... ... ... 13.54 5.92 745 6.38 -29.0BigLots BIG 1.20 2.9 11 64.42 36.20 864 41.00 -27.0Biglari B BH ... ... 5 269.58 177.45 17 191.42 -24.0Biglari A BH/A ... ... ... 1036.79 901.00 1 921.25 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 24 345.15 214.44 98 298.47 +25.1BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 191 37.25 +38.1BioPhrmX BPMX ... ... ...dd .38 .10 5175 .21 +94.5BioTime BTX ... ... 3 3.16 1.98 286 2.32 +7.9BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 6 1.33 +2.3BitautoH BITA ... ... 12 54.42 18.47 598 23.71 -25.4BlkHillsCp BKH 1.90 3.3 17 69.79 50.49 332 58.28 -3.0BlkHCp un BKHU ... ... ... 76.11 56.40 0 62.88 -4.9BlKnight n BKI ... ... 49 56.45 42.70 342 52.90 +19.8BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 54 18.43 +2.7BlackBerry BB ... ... ...dd 14.55 9.46 2068 10.21 -8.6BlackRock BLK 12.52f 2.6 19 594.52 428.55 419 483.54 -5.9Blrk22Gl n BGIO ... ... ... 10.20 8.80 54 8.90 -9.2BlkBldAm BBN 1.58 7.4 ...q 23.79 21.26 124 21.32 -8.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.90 +2.3tBlkCAIT BFZ .87 7.0 ...q 14.67 12.37 80 12.36 -10.3BlkCorBd BHK .78 6.2 ...q 14.26 12.63 153 12.65 -9.9BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 608 10.54 -3.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 292 12.33 -7.4BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 94 11.24 -3.9BlkEngyRs BGR 1.32 9.2 ...q 15.77 12.82 74 14.34 +1.1BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 100 17.07 +4.2BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 402 9.48 +2.7BlEnhGvIn EGF .66 5.2 ...q 14.14 12.69 4 12.81 -4.4BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 60 13.76 -.2BlkFloatR BGT .70 5.3 ...q 14.33 13.02 70 13.13 -5.7BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 20 14.23 -1.3BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.47 187 10.97 -12.3BlkHlthSci BME 2.40 5.9 ...q 42.25 32.81 17 40.84 +11.9BlkIT BKT .37 6.5 ...q 6.39 5.70 80 5.73 -7.1BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 213 5.68 -12.9tBlkIQM BKN .74a 5.5 ...q 15.26 13.49 65 13.43 -10.0BlkLtdD BLW .95 6.4 ...q 16.30 14.77 138 14.84 -6.6BlkLTMu BTA .65a 5.7 ...q 12.52 11.09 16 11.40 -5.0BlkMDMB BZM .65 4.2 ...q 14.55 13.02 13.03 -4.3BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.78 -8.3BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 46 17.20 -5.2tBlkMuIntD MUI .59a 4.6 ...q 14.41 12.87 466 12.88 -7.5BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 42 12.64 -7.1tBlkMunihCA MUC .64 5.0 ...q 15.19 12.75 105 12.69 -10.6tBlkMunHIQ MFL .86 7.0 ...q 15.29 12.29 93 12.31 -15.8tBlMunhNYQ MHN .61a 5.1 ...q 14.45 11.97 225 11.96 -10.7BlMunhNJQ MUJ .71a 5.6 ...q 14.85 12.64 58 12.66 -12.5tBlkMunihQ MUS .81 7.0 ...q 14.08 11.65 41 11.61 -13.2tBlkMunHQ2 MUE .82 6.9 ...q 14.33 11.84 97 11.80 -15.2tBlMunyCAQ MCA .88 6.8 ...q 15.69 12.92 155 12.87 -12.2BlkMunyInv MYF .97 6.9 ...q 15.78 13.58 22 14.17 -4.6tBlkMunyIQ MFT .85 6.8 ...q 14.75 12.60 20 12.54 -10.0tBlkMYMIQ MIY .83 6.7 ...q 14.35 12.39 154 12.39 -11.5BlMunyNYQ MYN .57a 4.9 ...q 13.37 11.56 22 11.57 -10.4tBlkMunyPaQ MPA .86 6.8 ...q 14.69 12.70 27 12.68 -11.6tBlMunyQlty MQY .96 7.1 ...q 16.09 13.38 83 13.50 -11.0tBlkMuniyQ3 MYI .70 5.8 ...q 14.73 12.10 123 12.06 -12.7BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 31 13.07 -12.7Blk2018 BPK .06 .4 ...q 15.06 14.71 0 15.05 +1.9BlkMu2020 BKK .47a 3.2 ...q 15.73 14.75 55 14.81 -1.3BlkMuBdT BBK .76a 5.4 ...q 16.03 13.95 24 13.98 -7.7tBlkMuIIQ BAF .82 6.3 ...q 15.58 13.15 28 13.07 -11.7BlkMunIIT BBF .87 6.5 ...q 15.80 12.75 30 13.37 -4.6tBlkMuIQT BYM .86 6.8 ...q 15.03 12.78 84 12.74 -10.2tBlkMuIT BFK .78 6.2 ...q 14.54 12.49 166 12.52 -11.1BlkMuIT2 BLE .95a 6.9 ...q 15.55 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.1 ...q 22.97 20.83 101 20.81 -6.8tBlkMunienh MEN .73a 7.2 ...q 12.26 10.02 85 10.02 -14.1BlkMunihld MHD .89a 5.9 ...q 17.78 14.90 33 14.99 -9.3tBlkMunihd2 MUH .81a 6.0 ...q 15.99 13.58 22 13.55 -8.3BlkMunvst MVF .64a 7.4 ...q 9.91 8.58 8.63 -10.2BlkMuniv2 MVT .88a 6.5 ...q 15.90 13.50 38 13.50 -12.6BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.03 -7.1tBlMunyldCA MYC .74a 6.1 ...q 15.61 12.90 38 12.86 -13.0BlkMuniyld MYD .80a 5.9 ...q 15.43 13.04 61 13.57 -6.5BlkMunyNJ MYJ .90 6.9 ...q 16.63 13.03 26 13.06 -17.3BlMunQlt2 MQT .80 6.8 ...q 13.81 11.75 39 11.77 -10.2BlkNJMB BLJ .83a 6.1 ...q 15.30 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 14.90 +1.4tBlkNYMB BQH .74 5.7 ...q 15.65 12.84 6 12.92 -12.2BlkNYIQT BSE .69 5.5 ...q 13.61 12.14 19 12.49 -5.1tBlkNYIT BNY .83 6.8 ...q 15.35 12.22 27 12.23 -14.5BlkNYMu2 BFY .84 6.6 ...q 15.76 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.7 ...q 10.50 8.57 264 9.01 -7.8BlkSciTch BST 1.20 3.4 ...q 35.83 23.93 88 34.85 +30.6tBlkStMT BSD .78a 6.4 ...q 15.02 12.23 50 12.23 -10.6BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 29 20.70 -4.3BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 27 18.18 +1.0BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 101 15.94 +1.5sBlackstone BX 2.70e 7.2 14 37.94 29.58 2554 37.50 +17.1BlkstnMtg BXMT 2.48 7.3 13 34.58 29.51 989 34.09 +5.9BlkLSCrInc BGX 1.18 7.2 ...q 17.05 15.60 62 16.35 +2.7BlockHR HRB 1.00 3.9 9 29.81 22.45 2208 25.36 -3.3BlonderT BDR ... ... ...dd 2.20 .38 83 1.18 +94.7tBlueAprn n APRN ... ... ...dd 6.25 1.70 2993 1.68 -58.3BlueCapRe BCRH 1.20 11.8 ...dd 18.20 9.10 16 10.20 -15.4BluegVac n BXG .60 3.3 ... 26.22 13.00 110 18.45 +1.0BlueLinx rs BXC ... ... 12 46.42 7.57 154 37.40 +283.2BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 87 9.86 -2.5BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 5 26.17 -.8BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 4 24.26 -3.7BluerkR pfC BRGpC 1.91 7.4 ... 26.38 22.48 1 25.70 +1.0Boeing BA 6.84 1.9 34 374.48 248.91 4752 365.22 +23.8BoiseCasc BCC .28 .7 14 49.30 31.40 783 39.60 -.8BonanzaCE BCEI ... ... ...dd 40.38 23.66 211 29.21 +5.9BootBarn BOOT ... ... 14 31.62 7.37 526 28.87 +73.8BoozAllnH BAH .76 1.5 24 52.56 35.21 1422 50.11 +31.4BorgWarn BWA .68 1.5 13 58.22 42.06 4848 45.13 -11.7BostBeer SAM ... ... 36 329.95 150.58 219 291.70 +52.6BostProp BXP 3.80f 3.1 30 132.82 111.57 533 124.25 -4.4BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 14 24.61 -2.5BostonSci BSX ... ... 29 37.76 24.54 4633 37.49 +51.2BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 158 11.28 +1.7sBovieMed BVX ... ... ...dd 7.46 2.28 328 7.26 +179.2BowlA BWL/A .68 4.5 42 16.64 13.61 15.03 +.2Box Inc n BOX ... ... ...dd 29.79 17.25 2597 23.55 +11.5BoydGm BYD .24 ... 22 40.44 24.53 581 33.37 -4.8BradyCp BRC .85f 1.9 26 47.35 35.00 554 44.15 +16.5BraemHot BHR .64 5.6 9 12.10 8.44 206 11.43 +17.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 19 18.69 15.21 1195 16.08 -11.6BrasilAgro LND ... ... ... 4.55 3.21 2 3.40 -2.9Braskem BAK .78e 2.7 ... 33.73 21.32 134 28.97 +10.3BridgptEd BPI ... ... 16 13.63 5.31 145 10.37 +24.9BrigStrat BGG .56 2.7 12 27.34 16.26 338 20.66 -18.6BrightHrz BFAM ... ... 52 120.07 80.91 143 114.54 +21.9BrghtSch n BEDU ... ... 91 28.18 10.80 268 11.79 -36.9BrghtSph BSIG ... ... ...cc 16.31 11.89 323 12.85 -20.6Brinker EAT 1.52 3.1 16 54.14 29.94 897 48.95 +26.0Brinks BCO .60 .9 ...dd 88.10 67.58 465 70.30 -10.7 BrMySq BMY 1.60 2.6 60 70.05 49.96 4447 60.80 -.8BristowGp BRS .28 2.4 ...dd 18.91 8.22 659 11.62 -13.7BritATob s BTI 2.24e 4.8 ... 71.45 46.07 1833 46.86 -30.0BrixmorP BRX 1.10 6.3 14 19.74 13.74 1863 17.39 -6.8BroadrdgF BR 1.94f 1.5 39 138.24 78.44 752 132.66 +46.5Brookdale BKD ... ... ...dd 11.63 6.28 1651 9.39 -3.2BrkfdAs g s BAM .60 1.4 15 44.33 37.22 954 42.49 -2.4BrookBus n BBU .25 .6 ... 45.66 29.00 17 42.59 +23.4BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 21.50 1 22.67 -21.3BrkGblInf INF 1.40 11.5 ...q 13.83 11.02 47 12.16 -6.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 210 39.45 -12.0BrkRlAs n RA .20p ... ... 24.36 21.06 80 23.14 -1.0BrkfReEn BEP 1.96 6.2 ... 35.34 29.57 119 31.48 -9.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 31.55 22.66 1289 30.40 BrownFA s BF/A .79 1.6 30 57.70 40.66 26 48.90 -2.2BrownFB s BF/B ... ... 28 59.58 42.58 1755 48.42 sBrunswick BC .76 1.1 19 69.60 48.04 513 69.22 +25.4Buckeye BPL 5.05 13.9 11 59.67 32.03 550 36.27 -26.8Buckle BKE 1.00e 4.3 12 29.65 15.10 343 23.15 -2.5Buenavent BVN ... ... ...dd 16.80 11.67 1605 13.16 -6.5BldBear BBW ... ... 28 10.45 7.25 33 9.05 -1.6BungeLt BG 2.00 3.1 29 83.20 61.28 1041 65.24 -2.7BurlStrs BURL ... ... 34 175.48 87.20 753 159.52 +29.7BylineBc n BY ... ... ... 24.80 19.02 97 22.85 -.5C -C&J Eng n CJ ... ... ... 36.57 18.86 661 21.81 -34.8CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 2 15.11 -.7CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.39 74 20.34 +9.6CAI Intl CAI ... ... 7 40.11 19.35 121 26.29 -7.2CBIZ Inc CBZ ... ... 28 24.38 14.35 212 23.95 +55.0CBL Asc CBL .80 19.3 2 9.10 3.80 3813 4.15 -26.7CBL pfD CBLpD 1.84 11.1 ... 24.95 16.10 158 16.56 -24.2CBL pfE CBLpE 1.66 11.1 ... 24.97 14.69 70 14.94 -32.2CBRE GRE IGR .60 8.1 ...q 8.05 7.17 241 7.43 -6.2CBRE Grp CBRE .20 .4 17 50.43 36.52 1663 44.90 +3.7CBS A CBS/A .72f 1.3 16 61.70 47.98 1 56.34 -5.8CBS B CBS .72 1.3 13 61.59 47.54 5061 55.97 -5.1tCCA Inds CAW ... ... 12 3.65 2.40 30 2.55 -19.0sCF Inds s CF 1.20 2.3 ...dd 53.17 33.32 2147 53.13 +24.9CGG rs CGG ... ... 1 7.50 1.88 40 2.79 -37.6CGI g GIB ... ... ... 66.32 50.73 178 66.06 +21.6CIT Grp CIT .64 1.2 21 56.14 44.29 560 53.80 +9.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 1 10.62 +4.3CMS Eng CMS 1.43 2.9 30 50.83 40.48 2637 48.97 +3.5CNA Fn CNA 1.40f 3.0 13 55.62 44.27 295 47.01 -11.4CNH Indl CNHI .14e 1.1 ...cc 15.65 10.09 989 12.21 -8.9CNO Fincl CNO .40 1.8 14 26.47 18.65 840 21.71 -12.1sCNOOC CEO 4.92e 2.6 ... 189.57 121.46 85 191.13 +33.1CNX Midst CNXM 1.34 6.8 12 21.05 15.25 142 19.81 +18.1CNX Resc CNX .04 .3 ...dd 18.37 11.69 2631 14.80 +1.2ConslCoal n CCR 2.05f 11.6 ... 19.16 13.15 12 17.70 +13.1CONSOL n CEIX ... ... 11 48.12 19.51 315 41.53 +5.1CPFL Eng CPL .12e 1.1 ... 17.45 10.36 13 11.38 -1.0CPI Aero CVU ... ... 13 11.75 7.60 10 8.45 -5.6CRH Med CRHM ... ... ...cc 4.50 1.46 237 4.00 +50.9CRH CRH .72e 2.2 ... 39.32 31.38 418 32.51 -9.9CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 13.83 4 14.86 -15.6Csop 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 5.4 ...dd 30.29 13.56 78 14.70 -47.2CTS CTS .16 .4 30 39.20 22.50 157 35.85 +39.2CURO Gp n CURO ... ... 61 32.10 13.50 199 29.76 +111.4CVR Engy CVI 3.00f 8.0 ...cc 47.67 22.96 817 37.41 +.5CVR Ptrs UAN .71e 18.9 ...dd 4.20 2.71 189 3.76 +14.6CVR Rfng CVRR 2.95e ... 16 26.00 8.75 683 17.85 +7.9CVS Health CVS 2.00 2.5 14 84.00 60.14 7790 78.96 +8.9CWA Inco n CWAI ... ... ... 26.93 24.45 24.79 -3.0CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.35 21.60 12 22.27 -3.1CabcoJCP97 PFH 1.91 19.9 ... 16.10 8.74 6 9.60 -34.9CabAT&T34 GYC .83 3.4 ... 25.05 21.30 24.13 +7.0CableOne n CABO 8.00f .9 45 899.55 597.40 39 888.68 +26.3Cabot CBT 1.32 2.1 16 68.63 53.18 277 64.01 +3.9CabotO&G COG .24 1.1 42 29.57 21.48 4499 22.26 -22.2CACI CACI ... ... 16 200.85 121.60 230 188.25 +42.2sCactus n WHD ... ... ... 37.50 19.18 729 37.07 +83.1CadencB n CADE .60f 2.2 26 31.44 21.17 1438 26.83 -1.1CaledoMn n CMCL .28 4.1 ... 9.94 5.17 5 6.80 -8.0Caleres CAL .28 .8 16 41.09 26.54 407 35.99 +7.5CalifRes rs CRC ... ... ...dd 48.85 8.37 1484 40.43 +108.0CalifWtr CWT .75 1.8 29 46.15 35.25 355 40.80 -10.0Calix CALX ... ... ...dd 9.05 4.75 130 8.20 +37.8CallGolf ELY .04 .2 49 23.79 13.49 1416 22.85 +64.0CallonPet CPE ... ... 24 14.65 9.75 2728 11.80 -2.9Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 10 51.08 -.4Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.85 42.55 296 62.90 +31.0CambriaYld SYLD .49e 1.2 ...q 41.00 34.76 8 40.29 +4.9CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 7 25.60 -2.9CambGblV GVAL .54e 2.3 ...q 28.50 22.85 25 23.77 -7.2CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 11 26.77 -2.3CambGlAss GAA .55e 2.0 ... 28.60 26.41 3 26.83 -2.4CambrEmS EYLD ... ... ... 38.25 30.19 2 31.72 -8.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 0 25.66 -.6tCambTail n TAIL ... ... ... 24.40 20.10 3 20.05 -11.2CamValMom VAMO ... ... ...q 28.07 23.84 13 25.20 +1.0CamdenPT CPT 3.08 3.3 25 95.67 78.19 444 93.06 +1.1Cameco g CCJ .40 ... ... 12.19 7.68 1714 9.68 +4.9CampSp CPB 1.40 3.5 14 51.07 32.63 1533 40.14 -16.6CampWrl n CWH .54 2.5 ... 47.62 18.16 1562 21.59 -51.7Can-Fite CANF ... ... ... 2.75 1.12 84 1.32 -10.8CdaGoose n GOOS ... ... ... 68.75 19.05 1010 56.52 +79.1CIBC g CM 4.49e ... 8 100.01 85.47 350 95.56 -1.9CdnNR gs CNI 1.82f ... ... 90.57 70.59 1176 86.15 +4.4CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2550 32.86 -8.0CP Rwy g CP 2.60 ... ... 211.44 159.09 737 205.40 +12.4sCannaeHl n CNNE ... ... ...dd 21.81 16.16 240 21.25 +24.8Canon CAJ ... ... ... 40.67 30.14 225 31.68 -15.3sCanopyGr n CGC ... ... ... 53.29 40.68 36338 49.35 -4.2CantelMed CMD .17e .2 42 130.92 84.90 214 97.34 -5.4CapOne COF 1.60 1.6 16 106.50 79.69 5684 98.96 -.6CapOne wt COF/WS ... ... ... 63.91 38.79 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 35 25.76 -1.6CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 45 26.22 -2.2CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 22 25.81 -4.5CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 50 25.24 -.3CpOne pf H COFpH ... ... ... 27.19 25.12 25 25.71 -4.5CapOne pfG COFpG ... ... ... 25.55 23.25 64 24.69 -1.4CapSenL CSU ... ... ...dd 16.72 7.18 142 8.84 -34.5CapInv n CIC ... ... ... 10.10 9.60 9.90 +2.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.9 12 9.89 8.01 813 8.06 -6.8Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 37 25.21 -.6CarboCer CRR ... ... ...dd 12.69 6.10 290 8.38 -17.7CardnlHlth CAH 1.90 3.5 ...dd 75.75 48.14 3108 53.94 -12.0Care.com CRCM ... ... ...cc 22.95 13.15 280 20.41 +13.1Carlisle CSL 1.48 1.2 21 129.47 96.80 338 127.74 +12.4CarMax KMX ... ... 21 81.67 57.05 1000 78.57 +22.5Carnival CCL 2.00 3.0 16 72.70 56.45 4027 66.21 -.2CarnUK CUK 1.80f 2.8 ... 72.29 56.76 379 65.41 -1.3CarpTech CRS .80f 1.3 46 61.49 41.44 188 59.62 +16.9tCarrSrv CSV .30 1.4 15 28.96 22.00 146 22.05 -14.2Cars.cm CARS ... ... ... 32.94 20.94 596 25.45 -11.8Carters CRI 1.80 1.9 15 129.00 91.41 793 94.06 -19.9Carvana A n CVNA ... ... ... 72.59 12.17 1191 58.95 +208.3CastleBr ROX ... ... ...dd 1.47 .90 1025 .95 -22.1CastlightH CSLT ... ... ...dd 5.95 2.65 746 2.85 -24.0Catalent CTLT ... ... 74 47.87 36.73 502 42.74 +4.0CatchMTim CTT .54 4.6 ...dd 13.73 11.76 213 11.77 -10.4Caterpillar CAT 3.44f 2.3 19 173.19 122.85 5985 152.76 -3.1CatoCp CATO 1.32 6.5 20 26.88 10.76 216 20.29 +27.4CedarF FUN 3.56 6.8 14 70.82 50.10 71 52.34 -19.5CedarRlty CDR .20 4.6 11 6.29 3.54 478 4.34 -28.6CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 3 24.47 -3.2CedrRT pfC CDRpC 1.63 7.5 ... 25.39 18.82 8 21.66 -13.5CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 638 3.78 +100.0Celanese CE 2.16f 1.9 12 119.29 95.45 912 114.63 +7.1Celestic g CLS ... ... 9 12.76 9.79 242 11.53 +10.0Cellcom CEL ... ... 7 10.62 5.43 3 6.66 -34.7Cementos CPAC .50e 5.0 ... 14.11 9.20 0 10.10 -18.5Cemex CX .29t ... ... 9.45 5.72 3789 7.17 -4.4Cemig pf CIG .08e 4.7 ... 2.93 1.56 2518 1.70 -17.5Cemig CIG/C .08e 5.1 ... 2.70 1.56 1.57 -15.4CenovusE CVE .20 ... 7 11.52 7.09 6313 9.22 +1.0Centene s CNC ... ... 22 148.24 83.56 782 143.07 +41.8CC MLPInf CEN 1.25 12.8 ...q 11.48 8.12 162 9.73 -2.3CenterPnt CNP 1.11 4.0 20 30.34 24.81 2459 27.91 -1.6CentElBr B EBR/B ... ... ... 9.06 3.43 1 4.36 -35.8CentElecBr EBR ... ... ... 7.86 3.14 356 3.76 -34.0CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 4 23.78 -2.5CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.1 17 33.15 27.19 138 27.40 -8.1CentSecur CET 1.78e .7 ...q 29.94 25.46 24 29.61 +8.1CentrusEn LEU ... ... ...dd 5.14 2.18 8 2.51 -37.4CentCmtys CCS ... ... 10 36.00 23.85 227 28.70 -7.7CntryLink CTL 2.16 9.5 9 24.20 13.16 8142 22.74 +36.3sCerdHCM n CDAY ... ... ...dd 44.97 29.68 683 43.42 +42.3Cervecer CCU .35e 1.3 ... 30.35 24.37 164 27.19 -8.1ChannAdv ECOM ... ... ...dd 15.63 8.30 66 11.00 +22.2CharahSol n CHRA ... ... ... 12.00 5.27 114 6.01 -49.9ChRvLab CRL ... ... 25 132.49 96.70 278 127.85 +16.8ChaseCorp CCF .80f .7 36 131.70 95.00 16 121.40 +.7ChathLTr CLDT 1.32 6.5 28 23.91 17.90 233 20.43 -10.2CheetahM CMCM ... ... ... 18.18 7.38 589 9.47 -21.6Chegg CHGG ... ... ...dd 32.82 13.75 805 31.07 +90.4Chemed CHE 1.12 .4 27 335.99 186.09 113 305.43 +25.7Chemours n CC 1.00f 2.5 10 58.08 38.49 1653 40.54 -19.0CheniereEn LNG .56p ... ...dd 69.50 43.21 3706 67.30 +25.0ChenEnLP CQP 2.24 5.8 ...dd 40.01 26.68 108 38.85 +31.1ChenEnHld CQH 2.04f 6.4 31 33.59 24.03 942 32.07 +15.8CherHMtg CHMI 1.96 10.6 4 19.20 16.01 116 18.44 +2.5ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 3 25.65 -.6ChesEng CHK ... ... 7 5.60 2.53 19848 4.30 +8.6ChesEn pfD CHKpD 4.50 8.2 ... 58.43 45.99 4 55.00 +10.7ChesGranW CHKR .32e 19.1 1 2.30 1.20 64 1.65 -10.8sChespkLdg CHSP 1.60 4.8 34 33.77 24.98 342 33.15 +22.4ChespkUtil CPK 1.48f 1.7 25 90.90 66.35 58 88.35 +12.5Chevron CVX 4.48 3.7 53 133.88 108.02 4852 119.51 -4.5ChiRivet CVR .84 2.6 ... 33.52 28.70 0 31.73 -.2Chicos CHS .34 4.0 11 10.90 7.07 1797 8.47 -4.0Chimera rs CIM 2.00 10.8 8 19.77 15.77 1119 18.54 +.3Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 15 25.82 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 13 25.66 -.5ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 40 7.68 -17.2ChinaEAir CEA ... ... ... 45.33 24.44 12 31.37 -13.2ChinaFd CHN .55e 2.9 ...q 24.76 18.60 18 19.29 -10.9ChinaGreen CGA .10e 10.8 1 2.11 .87 27 .93 -25.0ChinaLife s LFC .14e 1.3 ... 17.85 10.49 508 11.15 -28.6ChinaMble CHL 3.50e 7.3 ... 53.23 43.25 773 48.15 -4.7ChiNBorun BORN ... ... 2 1.57 1.03 36 1.10 -12.4ChOnlEd n COE ... ... ... 14.90 6.98 6 7.72 -38.2ChinaPet SNP 3.73e 3.7 ... 105.61 69.60 141 99.78 +36.0 ChinaPhH CPHI ... ... ...dd 1.45 .15 76 .22 +22.2ChinRap n XRF ... ... ... 12.86 1.60 249 2.46 -57.0ChinaSoAir ZNH .64e 2.0 ... 70.52 29.01 70 32.46 -37.4ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 50 48.17 +1.5ChinaUni CHU ... ... ... 15.53 11.25 289 12.13 -10.3ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9tChinaYuch CYD .73e 4.1 6 27.98 18.00 107 17.96 -25.2ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 386 490.60 +69.7ChoiceHtls CHH .86 1.0 41 85.35 61.25 254 82.35 +6.1ChrisBnk CBK ... ... ...dd 1.54 .75 107 .80 -37.3ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1636 140.12 -4.1ChungTel CHT 1.29e 3.6 ... 39.33 33.54 79 35.67 +.6ChurchDwt s CHD .87f 1.5 ... 60.00 43.21 996 58.99 +17.6CienaCorp CIEN ... ... 7 32.33 19.40 1533 30.35 +45.0Cigna CI .04 ... 19 227.13 163.02 2811 199.19 -1.9Cimarex XEC .72 .8 13 130.16 80.53 1224 92.87 -23.9CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 49.18 -3.6CinciBell rs CBB ... ... 64 22.20 9.90 301 14.75 -29.3Cinemark CNK 1.28 3.3 17 44.00 32.60 756 38.21 +9.7CinerRes CINR 2.27 8.3 11 29.36 23.76 2 27.33 +8.8Circor CIR .15 .3 28 56.37 35.16 155 47.10 -3.2Cision CISN ... ... 43 18.28 11.13 722 16.41 +38.2CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 22.01 -16.8CitCHF Dl n UCHF ... ... ... 32.08 22.48 1 24.79 -6.6Citi GBP n DGBP ... ... ... 30.45 18.65 0 26.37 +23.7CitEUR Dl n UEUR ... ... ... 31.62 19.65 0 21.98 -20.3Citi EUR n DEUR ... ... ... 30.00 18.78 4 26.40 +15.1Citi AUD n DAUD ... ... ... 30.28 18.62 0 27.82 +39.1CitAUD Dl n UAUD ... ... ... 32.65 18.71 18.83 -29.5Citi JPY n DJPY ... ... ... 25.15 18.17 24.35 +6.8CitJPY Dl n UJPY ... ... ... 39.22 23.90 24.24 -17.1Citi CHF n DCHF ... ... ... 26.77 19.08 23.64 +.3CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 90 26.93 -2.0CgpVelLCrd UWT ... ... ... 45.10 14.22 2267 39.73 +62.1CgpVelICrd DWT ... ... ... 26.32 5.81 12999 5.89 -58.1Citigroup C 1.80f 2.4 12 80.70 64.38 21741 73.72 -.9Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 54 25.28 -.7Citigp pfJ CpJ 1.78 6.2 ... 29.74 27.59 90 28.59 -.9Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 87 27.84 -2.4Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 71 26.05 -3.3Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 41 25.73 -3.1CitizFincl CFG .52 1.3 11 48.23 35.04 2978 40.42 -3.7CitizInc CIA ... ... ...cc 8.80 6.67 63 8.35 +13.6CityOffce g CIO .94 ... 10 13.93 10.03 327 12.09 -7.1CityOff pfA CIOpA 1.66 6.6 ... 26.28 22.78 2 24.98 -.8Civeo CVEO ... ... ...dd 4.64 1.83 347 3.63 +33.0CivitasSolu CIVI ... ... 25 19.90 11.15 31 14.50 -15.2ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.71 -5.7CleanHarb CLH ... ... ...cc 72.50 44.75 435 70.02 +29.2ClearChan CCO ... ... ...dd 5.55 3.60 92 5.55 +20.7ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 93 11.49 -1.1ClrLgCap n LRGE ... ... ... 34.17 26.97 0 33.71 +14.7ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 192 7.92 -4.3ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 137 14.70 -3.7ClrbEOpFd EMO 1.47e 12.6 ...q 13.36 9.56 59 11.63 -1.4ClearwPpr CLW ... ... 17 50.60 21.55 185 32.00 -29.5ClearwEn A CWEN/A 1.12f 5.7 40 20.68 15.30 255 19.77 +4.9ClearwEn C CWEN 1.28f 6.5 27 20.75 15.55 436 19.80 +4.8sClevCliffs CLF ... ... 8 12.25 5.60 11260 12.11 +68.0ClipRlty n CLPR .38 ... ...dd 12.64 7.62 17 12.17 +21.8Clorox CLX 3.84 2.5 25 152.91 113.57 625 150.66 +1.3CloudPeak CLD ... ... ...dd 5.70 2.14 773 2.42 -45.6Cloudera n CLDR ... ... ...dd 22.43 12.57 1682 17.55 +6.2CloughGA GLV 1.44 11.7 ...q 14.39 12.25 41 12.31 -7.7CloughGEq GLQ 1.38 9.2 ...q 15.84 12.71 74 14.93 +11.7ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 182 11.07 +1.7CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 115 60.70 -12.8CocaCola KO 1.56 3.4 87 48.62 41.45 7095 45.96 +.2CocaCEur n CCE 1.04 2.3 ... 45.95 36.17 845 45.69 +14.7Coeur CDE ... ... 52 9.87 5.18 2284 5.72 -23.7Cohen n COHN .80 8.4 ...dd 12.00 7.50 2 9.50 +18.5CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 89 13.07 -1.8CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 91 9.28 -6.1Cohen&Str CNS 1.32 3.1 19 47.83 37.53 60 42.07 -11.0CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 254 22.60 -5.8tC&SLtDP&I LDP 1.87 7.8 ...q 27.25 24.17 156 24.09 -7.6C&SIncEgy MIE 1.32 12.6 ...q 11.40 8.86 134 10.44 +1.9CohStQIR RQI .96 7.8 ...q 12.93 10.55 254 12.33 -2.5CohStRE RNP 1.48 7.5 ...q 21.98 17.91 77 19.76 -7.1CohStSelPf PSF 2.06 7.6 ...q 29.03 25.16 36 27.18 -3.8CohenStTR RFI .96 7.8 ...q 13.10 11.50 63 12.36 -3.2Colfax CFX ... ... 26 43.29 28.80 650 36.37 -8.2ColgPalm CL 1.68 2.5 24 77.91 61.28 3012 67.93 -10.0ColonCap CLNS ... ... ... 13.03 5.28 2187 6.15 -46.1ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 11 25.31 -.4ColCap pfE CLNSpE 2.19 8.4 ... 27.45 23.86 10 25.92 -2.4ColCap pfG CLNSpG 1.88 7.8 ... 25.95 22.49 7 24.20 -3.8ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 29 23.09 -6.0ColCap pfI CLNSpI 1.79 7.7 ... 25.75 21.81 16 23.15 -8.1ColCap pfH CLNSpH 1.78 7.7 ... 25.89 21.61 47 23.08 -7.7ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.23 +.2Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.93 -5.3Col SusUS n ESGS ... ... ... 32.51 28.62 30.78 +4.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 1 17.71 -3.9ColEmxChi XCEM ... ... ...q 30.22 24.42 1 25.43 -8.1ColQualDv HILO .32e 2.2 ...q 17.10 13.72 0 14.49 -8.8Col EMCns ECON .10e .4 ...q 29.87 21.32 330 22.56 -19.8Col IndiaC INCO .03e .1 ...q 51.06 41.41 6 44.05 -11.2Col IndiaInf INXX .10e .8 ...q 16.79 11.99 8 12.71 -19.9Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 4 16.67 -28.9ColumbPT CXP .80 3.4 14 25.07 19.55 565 23.51 +2.4ColSelTec STK .92a 4.3 ...q 24.58 20.09 93 21.15 -4.9Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.6 16 102.66 69.20 1324 93.86 +8.1Comeric wt CMA/WS ... ... ... 65.50 40.60 65.50 +12.3ComfrtS FIX .34f .6 34 59.05 34.15 290 54.30 +24.4ComndSec MOC ... ... ...dd 3.55 1.20 1074 2.78 -9.4CmclMtls CMC .48 2.2 44 26.72 17.58 913 21.56 +1.1CmtyBkSy CBU 1.52f 2.4 17 67.07 50.69 262 62.96 +17.1CmtyHlt CYH ... ... ...dd 7.89 2.66 1380 3.40 -20.2CmtyHcT n CHCT 1.61f 5.5 80 32.81 22.41 69 29.46 +4.8CBD-Pao CBD .08e .4 ... 25.90 17.91 335 19.64 -16.7CompDivHd CODI 1.44 8.0 ...dd 18.35 14.60 170 18.10 +6.8ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 7 22.50 -8.8CompssMn CMP 2.88 4.2 24 76.65 56.50 353 67.90 -6.0Compx CIX .20 1.5 13 16.50 11.95 1 13.65 +2.6ComstkM rs LODE ... ... ... .94 .13 658 .17 -56.4ComstkRs rs CRK ... ... ...dd 12.32 4.01 337 8.38 -.9ConAgra CAG .85 2.3 18 39.43 32.90 4067 37.02 -1.7ConchoRes CXO ... ... 22 163.11 121.45 1405 145.07 -3.4ConcdMed CCM ... ... ...dd 4.20 2.46 0 3.23 -2.9CondHos rs CDOR .78e 7.6 21 10.99 9.26 10 10.32 +3.7Conduent n CNDT ... ... ... 23.39 14.95 1207 22.60 +39.9sConocoPhil COP 1.14f 1.5 60 75.73 46.17 3764 75.53 +37.6ConEd ED 2.86 3.7 16 89.70 71.12 1478 78.32 -7.8CnsTom CTO .28f .5 7 67.97 55.65 13 61.70 -2.8ConstellA STZ 2.96f 1.4 17 236.62 197.32 1896 215.17 -5.9ConstellB STZ/B 2.68f 1.2 21 234.00 198.11 1 217.48 -4.4Constellm CSTM ... ... ... 14.10 9.08 1436 12.45 +11.7CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.35 -1.5ContainStr TCS ... ... 22 12.42 3.53 183 10.90 +130.0Contango MCF ... ... ...dd 7.25 2.22 208 5.95 +26.3ContlBldg CBPX ... ... 22 39.60 24.30 261 38.00 +35.0ContMatls CUO ... ... ...dd 20.15 15.50 3 16.60 -12.6ContlRescs CLR ... ... 54 69.91 35.75 1479 62.81 +18.6Cnvrgys CVG .44 1.8 21 26.72 21.13 837 24.87 +5.8CooperCo COO .06 ... ...cc 267.98 216.47 374 265.34 +21.8CooperTire CTB .42 1.4 37 40.78 22.58 525 30.35 -14.1CooperStd CPS ... ... 13 146.78 105.00 98 122.95 +.4CopaHold CPA 3.48 4.3 9 141.34 74.77 429 80.08 -40.3Copel ELP .26e 5.0 ... 9.61 4.70 274 5.20 -31.8CoreLabs CLB 2.20 2.0 61 130.34 87.66 464 110.50 +.9CoreMold CMT .05 ... ... 23.85 7.67 231 7.75 -64.3tCorePtLd n CPLG ... ... ... 28.30 20.02 408 20.21 -27.5Corecivic CXW 1.72 6.8 15 27.50 18.61 522 25.35 +12.7CoreLogic CLGX ... ... 21 55.79 42.00 341 49.97 +8.1CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 10 25.20 -2.1CorEnInf rs CORR 3.00 8.0 15q 39.46 32.15 39 37.52 -1.8CoreSite COR 4.12 3.6 43 119.59 89.76 172 114.63 +.6Corindus n CVRS ... ... ...dd 1.65 .66 1111 1 .43 +41.6CorMedix CRMD ... ... ...dd .80 .17 954 .61 +20.7CrnstTotR CRF 3.35 24.2 ...q 16.22 13.42 256 13.86 -9.3CrnrstnStr CLM 3.40 24.3 ...q 16.24 13.10 309 14.02 -9.4Corning GLW .72 2.0 ...dd 36.00 26.11 3066 35.25 +10.2CpBT JCP JBN 1.75 19.8 ... 15.35 8.61 8 8.85 -29.6CorpCapT n CCT 1.61 10.2 ... 19.00 14.43 477 15.75 -1.4CorpOffP OFC 1.10 3.7 15 33.81 24.55 806 29.73 +1.8Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 1 30.15 -7.9CortsJCP97 KTP 1.91 20.2 ... 16.26 9.16 16 9.46 -33.7CortsJCP JBR 1.75 19.5 ... 14.95 8.61 8 8.99 -28.0CortsPE KTH 2.00 6.2 ... 35.00 30.26 0 32.28 -.2Cosan Ltd CZZ .26e 3.8 ... 11.89 6.21 775 6.88 -29.1Costamre CMRE .40 5.8 ... 8.39 5.45 326 6.85 +18.7Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 5 24.57 -1.8Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 3 25.42 -.1Costam pfD CMREpD 2.19 8.4 ... 26.89 24.96 5 25.96 +.5Cott Cp COT .24 1.6 ...cc 17.78 14.06 628 15.17 -8.9Coty COTY .50 3.9 ... 21.68 10.73 7360 12.66 -36.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.9 13 9.88 8.23 2481 8.90 -3.8CovantaH CVA 1.00 6.0 ...dd 18.05 14.15 895 16.70 -1.2CovrAll n COVR ... ... ... Crane CR 1.40 1.4 31 102.65 76.21 331 97.07 +8.8CrwfdA CRD/A .28 3.1 65 9.95 6.78 11 9.03 +6.2CrwfdB CRD/B .20 2.2 66 12.40 7.54 9 9.19 -4.5Credicp BAP 8.57e 3.9 ... 239.54 189.69 157 220.50 +6.3CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 297.91 190.77 3 291.37 +27.7CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 150 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 36 26.92 -12.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.46 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.12 27.00 0 27.92 -.3CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.9 ... 19.98 14.63 2560 15.40 -13.7CrSuiHiY DHY .29 11.1 ...q 2.89 2.56 155 2.60 -8.5CrescPtE g CPG .12 2.0 34 9.25 5.06 1354 6.15 -19.3CrestEq rs CEQP 2.40 6.3 ...dd 40.55 22.15 134 37.85 +46.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.7 47 28.10 15.50 55 17.98 -24.3CrosTim CRT 1.29e 8.7 15 15.97 12.99 16 14.80 +.8CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 2119 111.82 +.7CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 2 1086.78 -4.0CrownHold CCK ... ... 20 62.27 40.09 1925 47.94 -14.8Cryolife CRY .12 .4 ...cc 35.05 16.80 144 33.70 +76.0CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 34

CubeSmart CUBE 1.20 4.1 27 33.18 24.96 1609 29.18 +.9Cubic CUB .27 .4 ...dd 77.35 44.45 174 71.85 +21.9CullenFr CFR 2.68 2.5 20 121.66 88.70 342 108.89 +15.0CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 8 24.92 -.8Culp Inc CULP .36 1.5 15 34.05 22.80 23 24.65 -26.4Cummins CMI 4.56f 3.1 41 194.18 129.90 1249 148.33 -16.0CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.73 129.54 -1.3CurrCda FXC .03e ... ...q 80.88 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 29 143.38 100.25 139 138.83 +13.9Cush Jn37 n PPLN ... ... ... 23.09 16.55 18.93 -5.1CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 15 11.91 -.3CushngRen SZC 1.64 8.6 ...q 21.30 15.35 14 19.01 -6.4CushRoy rs SRF .48 5.2 ...q 10.10 8.28 13 9.27 -1.0CustomBcp CUBI ... ... 9 33.85 23.80 107 24.25 -6.7CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.90 1 26.05 -1.9CustBc pfD CUBIpD ... ... ... 27.45 24.60 26.02 -2.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 2 26.30 -.9CustoBc pf F CUBIpF ... ... ... 26.87 25.02 15 25.53 -2.6CynergT n CTEK ... ... ... 5.45 2.70 11 3.65 -9.9CypressEn CELP .84 11.0 14 8.50 5.50 9 7.63 +27.1D -DCP Mid DCP 3.12 8.1 86 46.67 32.02 652 38.60 +6.2tDCP Md pfB DCPpB 1.97 7.8 ... 26.34 25.22 39 25.20 -4.3DDR Corp rs DDR .80 5.9 9 33.46 12.50 1671 13.60 DDR pfJ DDRpJ 1.63 6.6 ... 25.55 21.38 2 24.55 -2.3DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 29 23.88 -7.0DDR Cp pfA DDRpA ... ... ... 26.89 22.40 11 24.95 -5.2DGSE DGSE ... ... ...dd 1.40 .60 5 .67 -28.0DHI Grp DHX ... ... 5 3.25 1.25 253 1.85 -2.6DHT Hldgs DHT .20e 4.4 ...dd 4.99 3.27 517 4.52 +25.9DNP Selct DNP .78 7.1 ...q 11.57 9.71 478 11.02 +2.0DR Horton DHI .50 1.2 16 53.32 36.56 2320 42.62 -16.5Drdgold DRD .03e 1.5 ... 4.00 1.91 363 1.99 -39.0DSW Inc DSW 1.00 3.2 30 34.02 17.75 1774 31.72 +48.2DTE DTE 3.53 3.2 19 116.74 94.25 1473 109.09 -.3DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 1 24.64 -1.8DTE En76 n DTJ 1.34 5.5 ... 25.98 23.99 23 24.18 -5.1DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 18 24.00 -6.6DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 22 25.76 -3.8DTE En un DTV ... ... ... 57.14 48.68 52 51.96 -3.7tDTF TxF DTF .84 6.6 ...q 14.66 12.71 50 12.68 -9.8sDXC Tch n DXC .76f .8 ...cc 93.45 72.48 1075 93.32 +13.7DanaInc DAN .24 1.2 16 35.27 18.08 1158 20.02 -37.5sDanaher DHR .64 .6 27 107.77 83.81 2057 107.51 +15.8Danaos DAC ... ... 2 2.50 1.05 67 1.55 +6.9DaqoNEn DQ ... ... 3 72.50 27.08 543 29.55 -50.3Darden DRI 3.00f 2.5 24 120.93 77.55 1659 117.89 +22.8DarlingIng DAR ... ... 35 20.96 15.80 1012 18.71 +3.2DaVita Inc DVA ... ... 17 80.71 52.51 844 70.15 -2.9Daxor DXR .15 2.7 ... 21.66 3.40 16 5.66 +23.8DeanFoods DF .36 4.8 54 12.09 7.32 955 7.56 -34.6DeckrsOut DECK ... ... ...cc 124.68 62.54 444 112.68 +40.4Deere DE 2.76 1.8 26 175.26 118.88 2365 152.39 -2.6DE EnhGlb DEX .90 8.1 ...q 12.70 10.99 39 11.17 -7.9DelaCO VCF .72 5.0 ...q 16.29 14.00 1 14.40 -7.2DelaDvInc DDF .62 5.0 ...q 14.39 10.19 162 12.41 +15.7DelaNatl VFL .72 5.9 ...q 13.94 12.12 10 12.15 -8.4DelaMN2 VMM .63 5.2 ...q 14.56 12.11 11 12.14 -9.9sDelekLogis DKL 3.08f 8.9 15 34.35 26.50 66 34.75 +9.6Delek DK 1.00 2.3 19 61.57 25.02 2567 43.39 +24.2DellTch n DVMT ... ... ...dd 99.02 64.96 1591 95.46 +17.4DelphiTc n DLPH .68 2.0 13 60.39 33.08 754 34.85 -33.6DeltaAir DAL 1.40f 2.4 13 60.50 47.12 3423 57.90 +3.4DeltaAprl DLA ... ... ...cc 22.50 16.30 11 18.19 -10.0Dltsh SPX n DMRL ... ... ... 59.02 50.48 11 57.90 +6.7Dlt SP400 n DMRM ... ... ... 57.08 50.42 0 56.51 +4.5Dlt SP600 n DMRS ... ... ... 62.05 51.87 0 60.04 +10.6DltshInt n DMRI ... ... ... 56.65 49.32 0 51.14 -3.5tDeluxe DLX 1.20 2.2 11 78.87 55.72 235 55.65 -27.6DenburyR DNR ... ... ...dd 5.84 1.04 8787 5.59 +152.9DenisnM g DNN ... ... ...dd .64 .38 823 .57 +4.0Despg.cm n DESP ... ... ... 36.56 14.80 612 17.15 -37.6DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 4893 11.95 -37.2DBDogs22 DOD ... ... ... 30.43 20.20 1 24.10 -5.6DBWMTR WMW ... ... ... 33.44 27.80 33.44 +11.4DB Cap pf DTK 1.90 7.6 ... 26.22 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 54 25.49 +.1DeutBCT5 pf DKT 2.01 7.7 ... 27.18 25.05 147 25.97 -.6DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 2 2.85 -25.0DBCmdDS 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 3.16 2.10 1 2.14 -25.1DB AgDS AGA ... ... ...q 32.50 22.61 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 1 15.04 +10.5DBGoldDL DGP ... ... ...q 27.39 19.71 7 20.66 -17.3DBGoldDS DZZ ... ... ...q 6.76 4.88 9 6.49 +21.1DBGlbHY23 FIEG ... ... ...q 184.00 106.78 1 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 23 8.98 +1.5Deut Muni KTF .84 7.7 ...q 13.00 10.93 10.87 -8.7Deut StInc KST .66a 5.3 ...q 12.66 12.11 8 12.56 +1.0Deut StMu KSM .84 7.8 ...q 12.33 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 11 22.99 -4.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 431 31.99 +.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 26.81 -5.8Deu HYBd n HYLB ... ... ... 51.36 48.68 150 49.68 -1.5Dbx Tr etf DESC ... ... ... 36.00 32.11 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.91 +.1DbXR1KECo DEUS ... ... ...q 34.14 29.77 63 33.83 +5.5DeutEmCo DEMG ... ... ... 30.95 24.57 1 25.33 -12.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 39.78 187 43.73 -.8DbXDvxEU DEEF ... ... ...q 31.76 27.82 5 28.92 -3.7Deut 300Ch ASHX .74p ... ...q 24.14 16.80 0 17.74 -19.7DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.70 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 0 25.24 -5.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 43 23.64 -4.4DbxNikk400 JPN ... ... ...q 31.67 26.97 2 29.21 -.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 29.98 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 2 26.14 -3.7DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 24.45 -2.6DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.84 -2.4DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 6 23.25 +1.0DBXChiSC ASHS ... ... ...q 37.47 24.39 12 25.39 -27.1DBXHrvChi CN .30e .9 ...q 42.41 30.30 1 32.15 -13.9DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.51 -9.2DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 7 27.52 -1.0DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.05 -1.3DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 351 28.30 -.4DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.15 -2.9DBXHvChiA ASHR ... ... ...q 34.89 23.33 3814 24.73 -20.3DevonE DVN .32 .8 26 46.54 29.83 5806 39.87 -3.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 276 137.53 -5.8DiamOffsh DO .50 2.8 29 21.92 13.00 1555 17.87 -3.9DiamRk DRH .50 4.2 16 12.99 9.87 2237 11.83 +4.8DianaShip DSX ... ... ...dd 5.16 3.07 137 3.88 -4.7DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 2 24.63 -.7DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.29 -1.5DicksSptg DKS .90 2.4 12 39.74 23.88 1209 37.37 +30.0Diebold DBD .40 8.5 5 23.50 3.55 1413 4.70 -71.3DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 125.10 96.56 1004 121.68 +6.8DigitlR pfG DLRpG 1.47 5.9 ... 25.78 24.27 25 24.78 -2.8DigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.50 15 25.51 -4.3DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 19 24.10 -4.0DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.48 27 25.53 -7.2Dillards DDS .40 .5 9 98.75 49.91 390 78.78 +31.2Dillard38 DDT 1.88 7.2 ... 29.08 25.13 20 26.27 +1.6DineEquity DIN 2.52m 3.2 6 95.00 38.88 252 79.81 +57.3DiploPhm DPLO ... ... 83 28.74 14.50 859 19.92 -.7Dir SilMBl n SHNY ... ... ... 10.99 4.26 29 5.06 -46.9DirBrCm n COM ... ... ... 26.10 23.31 1 24.94 +1.6DirChInt n CWEB ... ... ... 69.08 27.32 113 32.03 -37.3Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 1 20.73 -21.0sDirxAero n DFEN ... ... ... 63.44 34.20 101 61.45 +38.1DrxTrnBl n TPOR ... ... ... 43.11 26.62 1 40.62 +17.7DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 45 27.03 -1.9DirxInds n DUSL ... ... ... 44.53 27.73 10 39.50 +7.5DirxMex n MEXX ... ... ... 30.87 13.05 4 20.70 +.5DrxRBkBr rs WDRW ... ... ...q 44.77 19.69 1 23.66 -22.8DxRsaBr rs RUSS ... ... ...q 25.95 14.43 144 18.79 -18.3DxSOXBr rs SOXS ... ... ...q 24.10 8.83 1914 9.68 -41.3DxGBull rs NUGT ... ... ...q 37.96 10.56 9724 13.49 -57.4DrGMBll rs JNUG .09e 1.1 ...q 20.82 6.40 15990 8.13 -54.2DirSPX Br SPDN ... ... ... 32.98 27.80 3 27.87 -8.9DxGlMBr rs JDST ... ... ...q 95.14 42.31 849 73.04 +42.4DirSPBear s SPXS ... ... ...q 37.70 21.37 2497 21.55 -28.1Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 32.94 6 40.17 +11.6DxChiABear CHAD ... ... ...q 39.27 27.67 14 36.91 +18.5DrxNGBear rs GASX ... ... ...q 36.69 14.90 28 18.46 -21.4DxSPOGBr rs DRIP ... ... ...q 21.30 4.97 3656 5.92 -50.1DrxRBkBull DPST ... ... ...q 95.94 53.06 27 77.41 +6.4DirDGlBr rs DUST ... ... ...q 48.79 19.04 1825 37.87 +59.8DxSPXBll s SPUU ... ... ...q 58.24 43.33 1 58.09 +17.2DxEuFnBl EUFL ... ... ... 65.95 32.62 1 36.00 -24.2DirGlMin n MELT ... ... ... 25.93 24.47 24.48 DirSCBll s SMLL .27e .4 ...q 63.65 44.67 61.98 +21.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.13 -3.5DrNsd100 rs QQQE ... ... ...q 47.98 40.61 6 47.10 +9.1DrxDlySCB LLSC .10p ... ...q 43.77 33.05 1 42.38 +19.3Dir 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 29.52 345 37.92 -24.9DiEurBll3x EURL .14e .4 ...q 47.12 29.13 6 32.44 -14.8DrxEMBll rs EDC ... ... ...q 168.70 72.35 207 82.79 -34.2Dir MLPHi ZMLP 1.60m 10.1 ...q 17.94 13.61 6 15.89 -.7DxLatBll s LBJ ... ... ...q 49.13 16.70 14 20.48 -36.6DirTotBBr SAGG ... ... ...q 32.31 31.03 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 14.27 4420 17.00 -57.8DxBiotBll rs LABU ... ... ...q 116.54 62.70 954 92.45 +18.8DxIndiBll rs INDL ... ... ...q 120.64 67.97 29 76.35 -25.2DxNGBll rs GASL ... ... ...q 31.99 14.60 138 20.97 -17.4 DrDevMBr DPK ... ... ...q 14.22 10.08 2 12.55 +1.9DxSPOGBl s GUSH ... ... ...q 47.55 16.79 667 36.84 +21.4DxREBear DRV ... ... ...q 15.62 8.50 57 9.33 -10.9Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 0 21.35 +7.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 60.59 10 71.82 -6.9DxEnBear rs ERY ... ... ...q 62.15 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 52 37.32 -40.1DxSCBear rs TZA ... ... ...q 15.46 7.80 7946 8.34 -32.0DxFnBr rs FAZ ... ... ...q 15.68 9.00 1216 9.11 -22.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 47.80 15 51.12 -44.6Dx30TBear TMV ... ... ...q 22.45 17.07 1099 21.29 +20.8DxFnBull s FAS ... ... ...q 82.80 52.08 930 75.56 +10.5DxBiotBea 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 15 42.73 +3.0DxMCBr rs MIDZ ... ... ...q 17.27 9.97 2 10.30 -23.5DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 175 18.29 -38.4DxHcrBll s CURE ... ... ...q 63.68 38.85 35 62.89 +35.0DxTcBull s TECL ... ... ...q 171.58 82.94 129 159.53 +42.2DxRetlBll s RETL ... ... ...q 53.31 22.80 17 48.64 +35.0DxSOXBll s SOXL .12e .1 ...q 209.00 101.45 288 157.16 +14.0Dir30TrBul s TMF ... ... ...q 23.01 16.93 549 17.16 -22.4Dir10TrBear TYO ... ... ...q 16.00 13.61 18 15.42 +9.7Dx10yTBull TYD ... ... ...q 45.76 38.20 1 39.18 -10.7DxMCBull s MIDU ... ... ...q 55.74 36.75 11 53.85 +16.0DrxREBull s DRN ... ... ...q 24.73 14.68 53 22.16 -3.0DirxChiBull YINN .38e 1.6 ...q 53.89 19.40 2018 23.52 -30.9DirxDMBull DZK ... ... ...q 100.54 64.86 1 72.50 -12.1DrxSCBull s TNA .41e .5 ...q 97.12 56.37 1996 90.66 +29.0DrxSPBull s SPXL ... ... ...q 54.61 36.82 1216 54.12 +22.1DirxEnBull ERX ... ... ...q 44.29 24.01 1486 35.84 +2.6Discover DFS 1.60f 2.0 15 81.93 59.45 1412 78.76 +2.4Disney DIS 1.68 1.5 15 117.90 96.80 5961 109.79 +2.1Div&Inco DNI 1.63 13.6 ...q 14.25 11.95 39 12.00 -10.6DrReddy RDY .29e .8 ... 39.96 28.13 227 36.20 -3.6DocuSec rs DSS ... ... ...dd 3.16 .56 15 1.08 -40.0DolbyLab DLB .64 .9 71 74.29 56.50 324 68.49 +10.5DollarGen DG 1.16 1.1 17 112.59 76.13 2797 109.33 +17.5DomMidst DM 1.34f 7.4 13 34.85 12.55 563 18.05 -40.7DomEngy D 3.34 4.7 14 85.30 61.53 2964 70.62 -12.9DomRes un DCUD ... ... ... 53.58 42.50 11 47.76 -7.5DomRs76 n DRUA ... ... ... 25.85 23.04 41 24.15 -5.6Dominos DPZ 2.20f .8 44 305.34 166.74 463 279.47 +47.9Domtar g UFS 1.74 3.2 20 54.50 40.72 378 53.61 +8.3Donaldson DCI .76f 1.3 30 59.22 43.35 537 58.41 +19.3DonlleyRR rs RRD .12m 2.1 6 10.68 4.48 849 5.68 -38.9DonnlyFn n DFIN ... ... ... 22.50 15.22 161 19.95 +2.4DorianLPG LPG ... ... ...dd 8.80 6.78 134 7.57 -7.9DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 343 20.27 +.4DblLOppCr DBL 2.00a 9.7 ...q 24.20 20.48 46 20.73 -6.6DougDyn PLOW 1.06 2.3 28 49.50 36.18 52 46.55 +23.1DEmmett DEI 1.00 2.6 24 41.59 34.72 784 38.08 -7.3Dover DOV 1.88 2.1 18 109.06 71.71 1456 88.41 -12.5DoverDG DDE ... ... ...dd 3.49 .92 39 2.90 +184.3DoverMot DVD .08f 3.7 10 2.30 1.80 4 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 10401 68.73 -3.5Dry Gl24 n DCF .22f 2.4 ... 10.05 8.96 48 9.01 -4.1DryHYSt DHF .35 11.0 ...q 3.57 3.08 78 3.17 -5.1DrMuBdInf DMB .75 6.1 ...q 13.52 12.10 48 12.24 -5.8tDryfMu DMF .54 6.8 ...q 9.38 7.90 30 7.91 -11.0DryStrt LEO .52 6.9 ...q 8.95 7.43 117 7.47 -13.5DrySM DSM .50 6.8 ...q 8.61 7.28 178 7.34 -14.2Dril-Quip DRQ ... ... ...dd 58.95 37.35 675 49.65 +4.1DriveShack DS .48 8.2 15 8.06 2.87 128 5.86 +6.0DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 1 25.95 +.9DriveS pfC DSpC 2.01 7.9 ... 26.18 23.62 25.53 +1.6DriveS pfD DSpD 2.09 8.2 ... 25.84 24.46 25.44 -.1DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 0 84.11 -9.0DuPnt pfB DDpB 4.50 4.5 ... 110.00 100.00 3 101.07 -6.7Ducomun DCO ... ... 25 41.24 25.06 27 39.08 +37.4Df&PGblUt DPG 1.40 9.7 ...q 16.38 13.50 119 14.45 -6.9DufPUC DUC .60 7.1 ...q 9.28 8.38 15 8.43 -4.7DukeEngy DUK 3.71f 4.6 17 91.78 71.96 4463 80.09 -4.8DukeEn 73 DUKH 1.28 5.2 ... 26.31 23.71 23 24.54 -3.2DukeRlty DRE .80 2.8 22 29.71 24.30 1575 28.28 +3.9DunBrad DNB 2.09 1.5 21 145.00 105.42 397 143.87 +21.5Dycom DY ... ... 22 123.99 67.15 356 82.47 -26.0Dynagas DLNG 1.00 11.5 ... 14.27 7.51 50 8.68 -20.1Dynags pfA DLNGpA 2.25 8.6 ... 26.97 25.09 8 26.05 +.1Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.3 14 7.41 6.02 374 6.36 -9.3Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 2 25.92 +1.6Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 10 24.74 -.1E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 5 20.80 +.2ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 25.05 +4.0E-TrAlerInf MLPI 1.88e 7.7 ...q 26.53 20.31 148 24.39 +.8ETBbgCmd DJCI ... ... ...q 17.00 13.42 2 15.28 -4.7ETrAlerian AMU 1.45e 8.3 ...q 19.18 14.59 23 17.50 +1.0E-TrFood FUD ... ... ...q 18.97 15.89 15.97 -11.3E-TrcEngy UBN ... ... ...q 10.00 6.50 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 16.04 17.54 +2.8E-TracAg UAG ... ... ...q 19.25 15.84 16.15 -9.3ETr2xBDC BDCL 3.52e 21.8 ...q 18.58 13.13 25 16.14 -1.9E-TrcCmci UCI ... ... ...q 16.37 13.69 3 15.01 -2.5E-TrcSilv USV ... ... ...q 22.48 17.60 17.60 -19.1E-TrcGld UBG ... ... ...q 35.00 29.72 30.20 -8.5E-TrLvstk UBC ... ... ...q 21.19 17.09 18.15 -8.3ECA MTrI ECT .26e 14.2 5 2.50 1.45 40 1.85 -14.0EG 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 9.30 416 13.62 -39.0EMCOR EME .32 .4 22 85.08 68.02 329 74.60 -8.7EMX Roy g EMX ... ... ... 1.47 .67 70 1.11 +33.6ENI E 1.29e 3.4 ...dd 40.15 31.58 79 38.00 +14.5EOG Rescs EOG .88f .7 ...dd 131.60 92.38 1675 120.17 +11.4EP Energy EPE ... ... ...dd 3.54 1.27 616 1.92 -18.6EPAM Sys EPAM ... ... 71 144.19 81.51 235 139.06 +29.4EPR Prop EPR 3.84 5.7 18 72.27 51.87 397 67.89 +3.7EPR pfC EPRpC 1.44 5.1 ... 28.71 23.38 0 28.07 +4.3EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.76 -3.0EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 5 23.73 -5.2EQT Corp EQT .12 .3 ...dd 66.03 43.70 2284 47.58 -16.4EQT GP n EQGP 1.03e 4.8 11 30.74 20.30 206 21.36 -20.6EQT Mid EQM 4.36f 7.8 11 77.97 48.91 428 56.23 -23.1sETF SITRis RISE ... ... ...q 25.18 22.89 3 25.18 +6.0ETF JrSil SILJ ... ... ...q 12.54 8.23 38 8.94 -21.2ETF Cyber HACK ... ... ...q 40.72 29.50 252 39.46 +24.7ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 42.97 32.01 178 42.51 +21.8sETF M AlH MJ ... ... ... 41.50 25.10 5210 41.21 +40.9ETF M Vid GAMR ... ... ... 55.00 43.00 11 47.18 -1.5ETF Drone IFLY ... ... ... 39.57 33.54 7 39.12 +4.7ETF AIPw n AIEQ ... ... ... 29.90 24.03 42 29.34 +13.4ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 4 36.29 +14.7ETF Clim ETHO ... ... ...q 38.22 31.43 2 37.75 +11.1ETFAlpAlt ALFA ... ... ...q 51.31 40.81 1 50.71 +18.5ChngFnDvr CHGX ... ... ... 20.84 18.02 0 20.59 +9.9ETF EmM n EEMD ... ... ... 28.41 22.00 22.71 -13.2ETF spx H n SPDV ... ... ... 28.19 25.00 54 27.68 +5.8ETF AptF n FTVA ... ... ... 30.36 24.74 4 29.15 +7.4ETF GOP n MAGA ... ... ... 29.82 25.59 2 28.86 +3.4NtDUSEq ef MXDU ... ... ... 29.80 25.93 4 29.55 +4.1NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.71 -6.3RsBsUSE ef RBUS ... ... ... 29.53 24.83 28.01 +3.0sETF RvCp n RVRS ... ... ... 17.02 14.84 1 17.07 +7.3ETF BrVl n BVAL ... ... ... 16.70 14.46 1 16.40 +3.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 2 35.49 +8.2GlGoGld n GOAU ... ... ... 13.47 9.95 8 10.89 -16.3ETF OCIO n OCIO ... ... ... 27.81 25.59 0 27.00 +.9ETF Seren ICAN ... ... ... 29.79 25.55 1 29.47 +8.6PremisCap TCTL ... ... ... 31.57 28.69 1 30.96 +3.3AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.98 28.15 4 35.75 +17.9EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 7 32.96 +1.2ETF 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 34.49 +3.3EtfInfcMLP AMZA 2.08 27.0 ...q 9.44 6.55 1028 7.70 -10.6ETF BioPr n BBP ... ... ... 46.80 37.33 1 43.97 +8.4ETF ClinT n BBC ... ... ... 36.25 25.88 10 34.11 +20.0InfrCpPfd PFFR ... ... ... 26.27 23.61 23 24.75 -1.2EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 17 24.21 -4.0EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 1 22.56 -13.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 1 24.65 -3.3ETF PrMtl GLTR ... ... ...q 68.06 56.32 17 58.45 -10.1ETFS Com BCI ... ... ... 25.95 18.58 25 23.37 -4.5ETFS Comd BCD ... ... ... 28.39 24.53 24.97 -3.0ETFS EnCm BEF ... ... ... 29.22 24.07 28.56 +12.5ETFSGold SGOL ... ... ...q 132.10 113.30 18 116.14 -7.9ETF Pall PALL ... ... ...q 107.47 79.61 18 98.27 -3.2ETF Plat PPLT ... ... ...q 97.94 71.92 56 78.08 -11.7EagleCGr GRF .50e 2.2 ...q 8.59 7.16 1 8.01 +.9EagleGrInc EGIF 1.31 8.5 ...q 17.05 14.83 14 15.46 -6.8EagleMat EXP .40 .5 21 122.49 85.84 352 87.10 -23.1EaglePtCr ECC .80 4.4 ... 21.60 17.28 70 18.02 -4.2EagleP pfA ECCA 1.94 7.6 ... 26.17 24.96 25.49 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.69 25.50 26.42 +.5EagleP27 n ECCY ... ... ... 26.75 24.80 25.51 +.4Earthstone ESTE ... ... 72 12.16 7.45 101 9.32 -12.3EastGvP n DEA 1.04 5.4 50 22.32 18.73 629 19.34 -9.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.0 41 99.39 77.74 207 95.47 +8.0EastChem EMN 2.24 2.3 13 112.45 85.00 909 98.52 +6.3EastCh 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 2.75 160 2.85 -8.1Eaton ETN 2.64 3.0 20 89.85 71.62 1795 88.01 +11.4EatVn 22 n EFL ... ... ... 10.00 9.08 86 9.26 +.2EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 41 9.66 -3.4tEV CAMu EVM .68 6.8 ...q 12.50 10.05 98 9.99 -13.2tEVCAMu2 EIA .62 6.0 ...q 12.99 10.36 48 10.28 -10.6tEVCAMu CEV .71 6.3 ...q 12.67 11.21 15 11.20 -7.9EatnVan EV 1.24f 2.3 18 60.95 47.43 379 53.41 -5.3EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 62 16.23 +11.9 EV EEq2 EOS 1.05 6.0 ...q 17.95 14.42 167 17.50 +15.0EV FltRt EFT .91 6.2 ...q 15.29 14.03 77 14.81 +3.3EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.85 42 15.95 -2.2EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 139 12.76 -6.6EV MAMu MAB .65 5.2 ...q 14.03 12.35 12.56 -4.9EVMAMu MMV .69 5.4 ...q 14.00 12.26 8 12.64 -3.6EV MIMu MIW .71 5.5 ...q 14.39 12.52 1 12.78 -5.1EVMIMu EMI .71 5.6 ...q 13.45 12.04 3 12.68 -1.2EVMuniBd EIM .77 6.6 ...q 12.98 11.57 124 11.60 -7.3EVMuni2 EIV .70 6.0 ...q 12.85 11.47 12 11.59 -5.8EVMunTT ETX .85 4.3 ...q 21.20 18.81 9 19.65 -5.2EV MuIT EVN .85 7.3 ...q 13.09 11.39 85 11.66 -6.0EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 35 22.00 -2.4EV NJMu EMJ .75 6.3 ...q 13.32 11.51 6 11.98 -3.6EVNJMu EVJ .73 6.3 ...q 12.95 10.99 19 11.64 -.9EVNYMu2 NYH .69 6.5 ...q 12.10 10.48 14 10.60 -8.4tEV NYMu ENX .72 6.5 ...q 13.34 11.00 32 10.99 -10.9EVNYMu EVY .74 6.2 ...q 13.41 11.84 3 11.96 -5.9EV OHMu EIO .70 6.1 ...q 13.97 11.35 4 11.46 -9.8EVOHMu EVO .73 5.8 ...q 13.85 12.10 4 12.50 -4.1EV PAMu EIP .77 6.6 ...q 14.70 11.62 2 11.78 -5.3EVPAMu EVP .73 6.3 ...q 12.66 11.20 1 11.51 -5.6EVRiskMgd ETJ 1.12 11.2 ...q 10.02 8.74 183 9.95 +3.3EV SrFlt EFR .95 6.7 ...q 14.97 14.01 142 14.15 -2.0EV SrInc EVF .42 6.5 ...q 6.87 6.30 50 6.51 -.2EVShDur EVG 1.08 8.4 ...q 14.50 12.80 30 12.87 -10.3EVTxABdO EXD 1.16 12.9 ...q 11.98 8.89 49 8.99 -12.3EV TxAd EVT 1.74 7.1 ...q 24.62 21.39 68 24.59 +5.7EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 110 17.81 +2.8EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 29 25.49 +.4EV TxDiver ETY 1.01 7.8 ...q 13.05 10.17 540 12.95 +6.2EVTxMGlo EXG .98 10.1 ...q 9.84 8.02 518 9.65 +2.9EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 62 16.75 +.1EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 200 12.08 +1.3EVTxBWOp ETV 1.33 8.3 ...q 16.39 14.19 234 16.07 +4.6EclipseRs ECR ... ... 19 2.79 1.15 6693 1.31 -45.4sEcolab ECL 1.64 1.0 34 157.23 125.74 788 157.83 +17.6Ecopetrol EC .16e .6 ... 26.67 9.35 1224 25.30 +72.9Edenor EDN ... ... ... 63.29 19.05 165 25.17 -49.4Edgewell EPC ... ... 15 74.41 39.50 778 47.75 -19.6EdisonInt EIX 2.42 3.6 15 83.38 57.63 2068 67.33 +6.5EducRltTr EDR 1.56 3.8 25 43.30 30.07 8364 41.49 +18.8EdwLfSci s EW ... ... 50 156.87 100.20 1194 148.72 +31.9eHiCarSvc EHIC ... ... ... 14.65 9.41 188 11.62 +.48x8 Inc EGHT ... ... ...dd 23.50 12.00 978 21.50 +52.5ElPasoEl EE 1.44 2.4 25 64.35 48.05 276 59.55 +7.6ElPasE pf EPpC 2.38 5.1 ... 50.00 43.06 1 46.56 -4.5EldorGld g EGO .02e ... 10 2.36 .80 5527 .96 -33.1Electrmed ELMD ... ... 23 7.96 4.60 53 6.06 -.2ElevCr n ELVT ... ... ... 11.27 5.90 198 8.54 +13.4EliLilly LLY 2.25 2.1 ...dd 107.84 73.69 3254 105.74 +25.2Elk HiQPfd EPRF ... ... ... 24.49 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 25.97 28.34 +.9EllieMae ELLI ... ... 68 116.90 80.71 312 97.03 +8.5EllingtnF EFC 1.76 10.9 9 16.84 14.12 50 16.20 +11.6EllingtRM EARN 1.48 12.7 15 14.95 10.23 74 11.68 -3.0Ellomay ELLO ... ... ... 11.09 7.50 2 8.27 -8.1EllswthFd ECF .80e 7.8 ...q 10.44 8.81 14 10.27 +9.1Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 3 24.14 -3.9eMagin EMAN ... ... ...dd 2.30 1.23 32 1.50 -9.1EAndinA AKO/A .68e 3.5 ... 28.25 18.60 19.65 -25.9EAndinB AKO/B .74e 3.3 ... 31.80 20.48 11 22.20 -24.2Embraer ERJ .13e .7 ... 28.55 17.99 453 18.84 -21.3EmerExp n EEX .29 1.8 ... 24.56 14.66 208 16.18 -20.5EmergeES EMES 2.68m ... ...dd 10.45 4.46 185 4.80 -33.2sEmergBio EBS ... ... 38 66.54 36.38 433 66.30 +42.7EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 78.61 57.47 2681 77.41 +11.1EmerR hs MSN ... ... ...dd 1.89 1.25 43 1.47 +.7EmpOPES ESBA .34 2.1 ... 21.00 15.17 17 16.46 -20.4EmpOP60 OGCP .34 2.1 ... 20.90 15.28 3 16.51 -19.0EmpOP250 FISK .34 2.0 ... 20.93 15.88 16.78 -17.7EmpStRTr ESRT .34 2.1 42 21.09 15.94 691 16.55 -19.4EmployH EIG .80 1.8 16 50.45 38.35 121 45.50 +2.5EElChile EOCC 1.07e 5.5 ... 29.41 18.49 7 19.43 -27.8EnLinkLP ENLK 1.56 8.5 ... 19.45 12.75 780 18.33 +19.3EnableMid ENBL 1.27 7.8 18 19.27 12.89 373 16.39 +15.3EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 1069 11.66 -12.9EnbrdgEPt EEP 1.40 12.0 13 16.34 8.89 2018 11.66 -15.6Enbridge ENB 2.68 ... ... 42.10 29.00 3353 34.61 -11.5EnCana g ECA .06 .5 21 14.31 9.79 7715 12.62 -5.3EncompHlth EHC 1.08 1.4 29 82.46 43.32 641 77.46 +56.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 661 2.30 -3.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 24 80.35 47.81 1298 81.86 +42.2Energizer n ENR 1.16 1.9 22 65.57 40.64 458 61.92 +29.1Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 901 3.28 +83.2EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 2598 17.55 +1.7EngyTrfPt ETP 2.26 10.1 22 24.38 15.06 2968 22.35 +24.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 529 12.05 +23.1EnersisAm ENIA .21e 2.7 ... 12.11 6.96 972 7.79 -30.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.6 ... 6.57 4.57 169 4.79 -15.7EnerSys ENS .70 .8 30 85.71 62.85 132 83.98 +20.6Engility EGL ... ... ...cc 38.54 21.19 301 34.31 +20.9EnLinkLLC ENLC 1.07 6.4 14 20.00 13.80 588 16.75 -4.8Ennis Inc EBF .90f 4.3 16 22.98 17.65 79 20.90 +.7EnovaIntl ENVA ... ... 18 39.00 12.45 258 30.85 +103.0EnPro NPO .96 1.3 43 94.79 63.73 102 76.65 -18.0ENSCO ESV .04 .5 ...dd 8.00 4.10 10391 7.61 +28.8Enservco ENSV ... ... ... 1.50 .42 141 .70 +8.7EnSync ESNC ... ... ... .65 .18 287 .27 -31.2Entercom ETM .36 4.4 10 12.43 6.30 1136 8.15 -24.5EntArk66 n EAI 1.22 5.2 ... 25.29 23.08 33 23.66 -5.8EntArk 63 EAE 1.19 5.1 ... 25.39 22.51 3 23.25 -6.7EntArk 52 EAB 1.23 5.1 ... 25.37 23.26 5 24.06 -4.6Entergy ETR 3.56 4.3 36 87.85 71.95 1006 81.90 +.6EntLA 66 ELC 1.22 5.1 ... 25.17 23.08 27 23.73 -4.4EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 5 24.90 -.8EntLA 63 ELU 1.18 5.1 ... 25.72 22.61 7 23.21 -6.5EntMS FtM EMP ... ... ... 25.49 23.18 13 24.13 -4.1EntgyNO n ENO ... ... ... 28.45 24.25 9 26.35 +2.8EntgyNO 52 ENJ 1.25 5.1 ... 25.43 23.17 0 24.35 -2.5EntgyTx64 EZT 1.41 5.4 ... 27.13 25.02 3 26.08 -1.6EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2780 29.17 +10.0Entravisn EVC .20 3.8 53 7.90 3.90 172 5.30 -25.9EntrResc EGI ... ... ... .69 .34 130 .39 -36.2Envestnet ENV ... ... 75 64.80 46.95 151 61.40 +23.2EnviroStr EVI .20e ... 80 48.45 21.30 71 39.00 -2.5EnvisnHl n EVHC ... ... ...dd 48.70 23.79 1000 45.77 +32.4Enviva n EVA 2.52f 8.1 ...cc 33.20 25.01 20 31.10 +12.5EnzoBio ENZ ... ... ...dd 11.49 3.95 89 4.39 -46.1Equifax EFX 1.56 1.2 23 138.69 91.88 584 134.32 +13.9EquityCmw EQC ... ... 32 32.55 27.96 603 32.06 +5.1EqCm pfD EQCpD 1.63 6.3 ... 26.93 25.24 1 25.90 -1.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 97.30 79.78 539 96.29 +8.2EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1057 67.01 +5.1EquusTR EQS ... ... 26q 2.47 1.91 3 2.04 -15.0EraGroup ERA ... ... 8 14.23 8.98 73 12.53 +16.6Eros Intl EROS ... ... ...dd 16.90 9.20 447 12.30 +27.5EscoTech ESE .32 .5 21 70.20 51.55 111 66.25 +10.0Espey ESP 1.00 3.2 24 32.00 21.07 10 31.39 +31.0Essent ESNT ... ... 10 50.08 32.73 563 44.59 +2.7EssentPr n EPRT ... ... ... 14.75 13.27 755 14.39 +5.2EssexPT ESS 7.44 3.1 29 264.07 214.03 405 243.90 +1.0EsteeLdr EL 1.52 1.1 46 158.80 106.00 1190 139.66 +9.8Esterline ESL ... ... 21 96.95 67.15 153 91.65 +22.7EtfSilver SIVR ... ... ...q 17.20 13.58 130 13.85 -16.2EthanAl ETH .76 3.5 15 32.90 21.25 236 21.80 -23.8Etrac2xMtg MORL 3.31e 20.8 ...q 19.30 12.50 441 15.88 -10.0Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 2 74.27 +1.4Etr2xHomb HOML ... ... ...q 70.00 36.37 41.65 -30.8EtrCrdOil n OILX ... ... ... 43.69 28.59 41.65 +27.8EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 6 26.45 -17.8Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.96 15.30 80 15.66 -13.6EtrcDvsHi DVHL 2.85e 14.5 ...q 21.75 17.57 9 19.68 -2.6EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 11 16.65 +5.8EtracReit LRET 2.00e 8.0 ...q 27.26 19.32 0 25.15 -4.3UBS 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 15 172.89 +.5FI EnhEu n FIEE ... ... ... 202.02 149.80 2 158.20 -10.8Etr SP MLP MLPZ .06p ... ... 51.00 31.45 42.23 -1.5Etr MLP In MLPQ .08p ... ... 44.40 25.63 13 36.00 -4.5EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.30 +5.8EtrAlerInf MLPB .99e ... ...q 26.40 20.87 24.61 +5.9EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 22.00 19.08 20.86 Etr2xLevLg LBDC 2.89e 17.8 ...q 18.82 13.65 1 16.26 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 354 15.59 -12.0EtrSCHiDv SMHD 3.06e 16.8 ...q 21.47 14.27 49 18.25 -7.0Euronav n EURN 2.41e ... ...dd 10.10 7.50 268 8.40 -9.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 4 9.45 -4.3EvansBc EVBN .92f 2.0 19 49.23 38.10 4 47.00 +12.2Evercore EVR 2.00f 2.0 23 117.49 73.55 398 101.95 +13.3EverestRe RE 5.20 2.3 25 264.88 206.68 346 229.56 +3.8Evergy EVRG 1.60 2.9 25 59.28 47.06 3312 55.91 +5.9EveriHldgs EVRI ... ... ...dd 9.81 6.08 671 9.37 +24.3EversrceE ES 2.02 3.3 20 66.15 52.76 1369 62.03 -1.8Evertec EVTC .40 1.7 19 25.55 12.60 285 23.45 +71.8EvolentH n EVH ... ... ...dd 28.20 10.30 635 27.25 +121.5EvolPetrol EPM .40 3.8 18 12.00 6.35 285 10.65 +55.5EvoquaWt n AQUA ... ... ...cc 25.36 17.40 836 18.43 -22.3ExantasCap XAN .20 1.8 ...dd 12.09 8.51 200 11.14 +18.9ResCap 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 57 18.44 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 39.23 127 42.22 +2.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 29.49 24.94 29.49 +9.7ExTTactUS HTUS ... ... ...q 29.30 24.04 5 27.71 +2.1ETF IndExp TETF ... ... ... 21.64 16.65 1 19.72 +3.5RxVlmxInF VMIN ... ... ... 46.55 2.37 27 3.38 -90.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 30.06 66 31.99 -15.9Exelon EXC 1.38f 3.2 12 45.05 35.57 9962 43.24 +9.7Express EXPR ... ... 34 11.69 5.82 2405 10.57 +4.1Exterran n EXTN ... ... ...dd 33.69 24.15 176 24.60 -21.8ExtraSpce EXR 3.44 4.0 21 101.96 76.55 1018 86.84 -.7ExxonMbl XOM 3.28 3.9 18 89.30 72.16 9818 84.63 +1.2F -FB Finl n FBK .24 .5 16 45.43 35.28 60 43.94 +4.6FBL Fn FFG 1.84 2.3 18 85.70 64.00 30 80.45 +15.5FCB Fin FCB ... ... 17 62.95 43.85 810 49.25 -3.1FGL Hldg n FG ... ... ... 11.25 8.14 1210 9.01 -10.5FGL Hld wt FG/WS ... ... ... 2.10 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1161 88.18 -6.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 35

FNBCp PA FNB .48 3.6 13 14.92 12.44 2019 13.25 -4.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.34 -3.1FTFQAntiB BTAL ... ... ...q 20.45 18.31 3 20.00 +3.7FTFQMom MOM ... ... ...q 26.26 23.09 0 24.59 +2.3FTFQuSize SIZ ... ... ...q 21.94 19.25 20.05 +.4FTFQValu CHEP ... ... ...q 27.13 22.52 22.73 -12.8FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 24.28 -2.3FqfOAsiaDv 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 10.6 9 8.75 6.95 1648 7.15 -2.7tFTE Net n FTNW ... ... ... 26.25 9.79 24 9.80 -40.6FTI Cnslt FCN ... ... 32 81.91 34.43 251 73.29 +70.6FTS Intl n FTSI ... ... ... 22.60 9.38 636 11.50 -41.4Fabrinet FN ... ... 19 48.97 24.02 297 45.29 +57.8FactsetR FDS 2.56 1.1 28 237.29 160.79 314 231.98 +20.3FairIsaac FICO .08 ... 58 241.10 131.52 257 227.96 +48.8FairmSant FMSA ... ... 35 6.39 3.40 5.63 +7.6FangHldg SFUN .20e 7.7 1 5.69 2.42 1639 2.59 -53.6FarPtAc un FPAC/U ... ... ... 10.45 10.06 10.16 Farmland FPI .20m 2.9 62 9.68 5.15 150 6.80 -21.7Farmln pfB FPIpB 1.50 6.6 ... 27.96 17.30 21 22.66 -12.1FedExCp FDX 2.60 1.1 11 274.66 214.11 3286 242.88 -2.7FedAgric AGM 2.32 3.0 ... 99.11 65.24 25 77.93 -.4FdAgricA AGM/A 2.32 3.2 21 87.76 66.62 0 71.70 -1.4FAgMt pfA AGMpA 1.47 5.8 ... 26.25 24.75 1 25.40 +1.1FAgMt pfB AGMpB 1.72 6.5 ... 27.49 25.52 7 26.40 +.2FAgMt pfC AGMpC 1.50 5.8 ... 28.75 25.68 8 26.00 -6.5FedRlty FRT 4.08f 3.2 22 134.52 106.41 695 127.81 -3.8FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 22 22.10 -12.2FedSignl FSS .28 1.1 25 28.32 18.37 247 26.66 +32.7FedInvst FII 1.08 4.3 9 36.76 22.06 856 24.97 -30.8FedPMu FMN .88 6.8 ...q 14.96 12.92 24 12.98 -7.5Ferrari n RACE ... ... ... 149.85 103.65 971 135.81 +29.5Ferrellgs FGP .40 13.8 ...dd 5.67 2.70 107 2.90 -32.2Ferro FOE ... ... 19 25.50 20.07 309 23.18 -1.7FiatChrys FCAU ... ... ... 24.95 15.33 4595 18.00 +.9FibriaCelu FBR .09e .5 ... 22.05 12.20 487 18.18 +23.7FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 4 48.31 -5.2FidLtdTm FLTB .98 2.0 ...q 50.65 49.11 8 49.32 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.55 48.42 48 48.55 -3.4FidCnsDis FDIS .40e .9 ...q 45.60 35.36 88 45.33 +15.9FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 31 33.02 -3.8FidEnergy FENY .53e 2.5 ...q 22.21 17.78 147 21.06 +5.0FidFinan FNCL .60e 1.4 ...q 43.90 36.43 281 41.90 +2.8FidHlthCre FHLC .70e 1.5 ...q 46.30 38.45 151 46.02 +15.1FidIndls FIDU .56e 1.4 ...q 41.28 35.55 67 40.86 +5.6Fid Val n FVAL ... ... ... 35.18 29.95 19 35.14 +6.9Fid Qual n FQAL ... ... ... 34.84 29.56 9 34.70 +9.1FidInfoTch FTEC .42e .7 ...q 60.90 44.87 224 59.30 +18.7Fid Moment FDMO ... ... ... 35.48 28.44 6 34.93 +11.7Fid LowVol FDLO ... ... ... 33.85 28.39 17 33.72 +10.2Fid RisR n FDRR ... ... ... 32.71 28.85 59 32.50 +6.0Fid CoreD n FDVV ... ... ... 31.12 26.84 80 30.91 +7.7FidMsciRE FREL .86e 3.5 ...q 25.45 21.73 149 24.73 +.1FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 158 35.12 +1.8FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 168 31.38 +1.5FidelMatls FMAT .53e 1.5 ...q 37.11 31.85 28 34.85 -.5FidlNatFn FNF 1.28f 3.2 16 42.52 33.71 1259 39.53 +.7FidNatInfo FIS 1.28 1.2 20 110.50 89.31 1256 108.77 +15.6FidClayOp FMO 1.72f 14.3 ...q 15.43 10.27 69 12.09 -8.1Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 88 89.90 56.70 822 74.60 +4.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 48.81 839 52.56 -6.2FtBcp 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 1674 8.62 +69.0FstCash FCFS .88 1.1 30 95.40 59.35 264 79.75 +18.2FstCwlth FCF .36 2.2 20 17.91 13.00 565 16.35 +14.2FstData n FDC ... ... 13 26.62 14.73 5570 25.44 +52.2FstHorizon FHN .48 2.6 16 20.86 16.51 1601 18.13 -9.3FstHrz pfA FHNpA 1.55 6.1 ... 25.85 24.77 4 25.53 +1.3FstInRT FR .87 2.8 21 34.04 27.61 632 31.31 -.5FMajSilv g AG ... ... ...dd 8.48 4.93 3124 5.88 -12.8FstRepBk FRC .72 .7 21 106.75 84.56 806 100.33 +15.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 25.84 24.16 5 24.90 -2.4FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.25 23 25.41 -2.8FstRep pfF FRCpF 1.43 5.7 ... 26.90 24.65 8 25.03 -2.9FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 16 24.54 -3.4FtRpBk pfG FRCpG ... ... ... 26.75 24.09 18 24.85 -3.9FtTr 22 n FIV ... ... ... 9.73 9.02 88 9.29 +1.8FtTrGlob FAM .90 9.5 ...q 11.94 9.30 42 9.49 -18.0FT MCGr FNY .15e .3 ...q 47.20 35.61 18 46.03 +17.5FT MCVal FNK .40e 1.1 ...q 37.99 33.31 6 37.16 +2.5FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.17 -5.4FT SCGr FYC .04e .1 ...q 53.19 39.36 67 52.16 +22.7FT SCVal FYT .26e .7 ...q 40.30 33.92 6 39.26 +6.5FT MegaCp FMK .44e 1.2 ...q 37.07 31.43 0 36.91 +10.2FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.78 77 13.06 -4.9FTDJMic FDM .49e 1.0 ...q 53.34 44.07 14 51.41 +8.3FT DynEq FDEU 1.45 9.4 ...q 20.20 15.21 83 15.49 -17.2FtTEqCom ERM ... ... ... 23.64 20.88 6 23.52 +5.2FtT EqTact TERM ... ... ... 23.62 19.41 3 23.51 +5.2FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 423 19.14 -4.3FT HeitGl PRME ... ... ... 21.67 17.96 0 21.12 +5.9FT EM Sl n RNEM ... ... ... 59.26 47.26 1 48.98 -10.1FT LgShEq FTLS .16e .4 ...q 41.72 36.61 9 40.49 +3.1FT PfInc n FPEI ... ... ... 21.03 18.24 2 19.05 -5.4FT VolIn n HDMV ... ... ... 36.34 32.51 5 33.52 -2.3FT VolD n HUSV ... ... ... 24.29 21.53 15 24.11 +4.9FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 85 22.25 -16.1FTEnInfra FIF 1.32a 8.2 ...q 19.19 14.57 17 16.17 -9.3FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 31 16.41 +1.4FTArcaBio FBT ... ... ...q 157.87 117.85 57 151.10 +21.3FTDJInet FDN ... ... ...q 147.73 98.97 481 140.69 +28.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 97 22.43 -1.5FT ConDis FXD .30e .7 ...q 45.57 37.70 64 43.81 +4.1FT ConStap FXG .75e 1.6 ...q 51.57 44.32 21 47.61 -2.2FT Engy FXN .33e 1.9 ...q 17.75 12.83 503 17.16 +10.9FT Fincl FXO .65e 2.0 ...q 32.97 29.02 121 32.50 +3.8FT HlthCr FXH ... ... ...q 83.96 65.80 126 82.51 +18.2sFT IndPrd FXR .16e .4 ...q 43.19 36.31 87 42.90 +5.7FT Matls FXZ .37e .9 ...q 46.43 39.61 27 42.47 -3.1FT Tech FXL .13e .2 ...q 64.83 46.66 127 62.87 +22.5FT Utils FXU .67e 2.4 ...q 28.24 23.46 39 27.65 +6.3FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 33 25.28 -4.0FT GlbRE FFR .75e 1.7 ... 47.19 41.42 3 45.34 -.3FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 263 23.84 -2.9FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 71 14.84 -9.7FT USIPO FPX .32e .4 ...q 75.99 62.79 143 74.30 +8.9FTChnd FNI .19e .5 ...q 43.90 33.97 17 34.76 -12.2sFT Dow30 n EDOW ... ... ... 23.53 19.75 19 23.58 +6.6FT EngCn FLM .58e 1.0 ...q 63.91 53.61 6 56.67 -4.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 51.66 44.21 66 51.34 +5.4FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 142 21.68 -11.0FT LCCore FEX .58e .9 ...q 63.01 53.99 53 62.67 +7.1FT LCGr FTC .24e .3 ...q 70.74 56.19 27 69.94 +14.3FT LCVal FTA .82e 1.5 ...q 57.69 50.38 254 54.95 +.6FT MLP&E FEI 1.42 11.5 ...q 16.50 11.68 299 12.36 -20.4FT MCCore FNX .51e .7 ...q 73.11 60.50 19 71.89 +9.4FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 85 29.79 -1.0FTFutStrt FMF ... ... ... 51.53 37.80 1 49.97 +4.9FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 0 13.42 -5.7FT MultCG FAD .20e .3 ...q 77.78 60.05 6 76.49 +16.5FT MultCV FAB .45e .8 ...q 59.34 52.58 2 58.15 +2.1FT MLPEn FPL 1.26 12.9 ...q 13.49 9.57 193 9.78 -17.6FT REIT FRI .39e 1.7 ...q 24.38 20.20 25 23.39 +.5FT SCCore FYX .38e .5 ...q 70.45 56.38 26 69.17 +13.1FTSpecFin FGB .70 11.1 ...q 7.00 5.65 37 6.29 +2.4FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 21.78 4 23.56 +.8FTrVLDv FVD .57e 1.8 ...q 32.16 28.89 363 31.88 +3.3FT EmOp FEO 1.40 10.7 ...q 17.42 12.40 10 13.07 -19.9FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 69 12.66 -1.4FirstEngy FE 1.44 3.9 8 38.37 29.34 3887 36.80 +20.2Fitbit n FIT ... ... ...dd 7.79 4.51 11628 6.11 +7.0500.com WBAI ... ... 50 23.22 9.05 149 11.51 +13.8FvPntHld n FPH ... ... ... 15.04 10.00 65 10.09 -28.4FlagstarB FBC ... ... 23 40.06 30.82 192 31.85 -14.9F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 40 24.27 -9.0FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 32 13.68 -8.7FlrtyPfdOp PFO .88 7.4 ...q 12.32 10.60 16 11.81 FlrtyPfdSc FFC 1.63 8.8 ...q 21.56 18.26 132 18.54 -9.4tFlrtyTotR FLC 1.63 8.5 ...q 22.00 19.05 37 19.11 -11.6Flanign BDL .25f .9 15 29.00 20.20 5 27.40 +16.1Fleetcor FLT ... ... 27 225.92 145.27 257 219.93 +14.3FlexUSTilt TILT 1.74e 1.4 ...q 121.11 103.87 9 120.24 +7.5FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 50.27 71 52.33 -12.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.87 173 33.68 +1.2tFlx3yrTips TDTT .39e 1.6 ...q 24.70 23.92 232 23.92 -1.8tFlx5yrTips TDTF .54e 2.2 ...q 25.46 24.20 51 24.19 -3.1FlxCoreSl n BNDC ... ... ... 28.51 23.99 0 24.01 -4.2FlexEMTilt TLEH ... ... ...q 33.14 27.73 1 28.48 -7.7FlxDMTilt TLDH ... ... ...q 30.34 27.03 0 28.49 -2.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 3 62.28 -.8FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 20 47.34 -2.9FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 67 65.57 -5.3FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.37 5 23.12 -9.4FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 24.51 32 25.51 -10.7FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.35 455 24.20 -9.7FlxQDvDef QDEF 1.19e 2.5 ...q 47.35 41.07 5 47.08 +6.7FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 41.06 0 45.64 +3.2FlxQualDv QDF 1.22e 2.6 ...q 47.98 41.91 60 47.56 +5.6FlxRdyAcc RAVI 1.23 1.6 ...q 75.93 67.87 15 75.44 FlexSolu FSI ... ... ...dd 2.10 1.33 4 1.47 -19.2Flor&Dec n FND ... ... 37 58.28 33.61 930 35.08 -27.9Flotek FTK ... ... ...dd 6.77 1.94 917 2.37 -49.1FlowrsFds FLO .72 3.7 21 22.82 17.71 963 19.30 -.1sFlowserve FLS .76 1.4 ...cc 56.08 37.71 1009 56.02 +33.0TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 40.11 1109 58.90 +14.0FlyLeasing FLY 1.00 6.9 14 15.32 11.54 30 14.51 +12.4FEMSA FMX .74e .8 ... 101.12 80.86 242 97.20 +3.5FootLockr FL 1.38 2.9 27 59.40 28.42 2239 46.87 FordM F .60a 6.1 5 13.48 9.22 40033 9.78 -21.7ForestCA FCE/A .72 2.9 20 25.86 19.24 2382 25.10 +4.1Forestar FOR ... ... 16 26.39 15.35 29 25.00 +13.6ForsightEn FELP .13 ... ...dd 4.73 3.28 12 3.98 -8.9Fortis n FTS 1.70 5.2 ... 38.24 30.88 238 32.70 -10.8Fortive n FTV .28 .3 ... 87.86 69.03 15628 85.99 +18.9FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 149 18.60 -6.7FortunaSlv FSM ... ... 19 6.08 4.03 843 4.48 -14.2FBHmSec FBHS .80 1.4 19 73.62 52.52 1796 55.42 -19.0ForumEn FET ... ... ...dd 17.95 9.95 682 11.35 -27.0FoundBld n FBM ... ... ... 16.40 12.09 60 13.19 -10.8FourCorP s FCPT 1.10 4.3 20 27.48 21.28 390 25.52 -.7FourSeEd n FEDU 3.32 78.3 4 10.45 3.66 1 4.24 -52.9FrancoN g FNV .96 1.5 59 86.06 58.26 600 64.23 -19.7FrankCov FC ... ... ...dd 31.20 18.00 26 23.40 +12.8sFrankFn n FSB .40p ... 20 40.80 30.80 78 40.50 +18.8FrankLibInt FLQH ... ... ... 28.16 23.58 25.17 -.7FrankLibEm FLQE ... ... ... 35.59 29.04 15 30.06 -9.0FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.31 -2.7 FrankLbGlE FLQG ... ... ... 32.51 29.20 31.16 +1.9sFrnL LoV n FLLV ... ... ... 33.23 28.32 2 33.19 +9.6FrnkLInvGr FLCO ... ... ... 24.88 23.48 2 23.51 -5.1FrnL IntO n FLIO ... ... ... 31.52 27.73 28.00 -4.8FrkL US Eq FLQL ... ... ... 31.52 26.53 23 31.43 +8.7FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3tFrnkL MunO FLMI ... ... ... 25.03 24.36 0 24.35 -2.4FrkL US Sm FLQS ... ... ... 30.76 24.96 3 30.33 +15.8FrkL USMid FLQM ... ... ... 29.28 25.35 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 29.95 4757 32.46 -25.1FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.00 7.08 417 7.88 -26.6FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 250 11.31 -4.4FrkUnv FT .47 7.0 ...q 7.36 6.55 69 6.73 -6.2FranksIntl FI .30 3.6 ... 9.75 4.93 426 8.28 +24.5FrptMcM FCX .20 1.4 9 20.25 12.18 22757 14.30 -24.6FresenMd FMS .51e 1.0 ... 57.94 47.19 57 51.28 -2.4FDelMnt FDP .60 1.7 15 52.43 34.29 117 35.55 -25.4FriedmInd FRD .24f 2.6 ...dd 11.47 5.15 23 9.09 +60.0Frontlne rs FRO .60e ... ...dd 6.43 3.79 342 5.35 +16.6FullerHB FUL .62f 1.1 25 59.58 46.62 364 57.46 +6.7FutureFuel FF .24a 1.4 21 18.97 11.32 659 17.55 +24.6G -GAMCO s GBL .08 .3 ... 30.94 23.42 15 25.60 -13.7GATX GATX 1.76f 2.1 17 91.12 56.00 143 84.89 +36.6GATX 66 GMTA ... ... ... 27.00 22.81 8 25.11 -4.4GCP ApT n GCP ... ... 54 34.79 23.85 457 25.95 -18.7GDL Fund GDL .64 7.0 ...q 10.30 9.02 26 9.18 -5.7GDLFd 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 7.8 ... 26.87 25.46 110 26.07 +.5GMS Inc n GMS ... ... 18 39.98 22.92 375 25.02 -33.5GNC GNC .80 20.8 3 10.44 2.71 1587 3.84 +4.1GP Strat GPX ... ... 24 31.25 17.15 106 18.35 -20.9GTT Comm GTT ... ... ...dd 62.32 30.65 532 44.60 -5.0GabCvInc GCV .48 8.5 ...q 6.95 5.50 41 5.66 -4.1GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 1 25.83 -2.5GabDvInc GDV 1.32 5.5 ...q 24.97 21.44 141 24.05 +2.7GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 2 25.64 -1.9GabDiv pfD GDVpD 1.50 5.9 ... 27.31 25.36 3 25.55 -3.0GabDiv pfG GDVpG 1.31 5.3 ... 25.69 24.10 4 24.82 -2.1GabelliET GAB .60 9.2 ...q 6.65 5.87 320 6.54 +5.7GabllE pfD GABpD 1.47 5.7 ... 26.70 25.32 4 25.59 -2.0GabllE pfG GABpG 1.25 5.2 ... 25.23 23.45 0 24.00 -2.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 10 25.01 -2.1GabEq pfH GABpH 1.25 5.1 ... 25.25 22.50 6 24.33 -3.2GabGSmM GGZ ... ... ... 13.61 11.73 4 12.31 -3.4GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 2 24.98 -2.0GabGUtil GLU 1.20 6.1 ...q 21.96 18.00 12 19.74 -7.3GabGUtil pf GLUpA 3.00 6.4 ... 55.40 43.66 1 47.00 -6.4GabGoAn n GGO ... ... ... 24.74 16.28 0 18.50 +2.5tGabGo pfA GGOpA ... ... ... 45.00 42.00 1 41.73 -3.0GabHlthW GRX .52 4.8 ...q 11.02 9.12 57 10.94 +6.0GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 0 25.23 -2.3GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 1 25.68 -2.5GabMultT GGT .88e 9.7 ...q 10.09 8.42 93 9.10 -1.1GabMT pfB GGTpB 1.50 5.8 ... 27.00 25.26 0 25.72 -2.1GabMul pfE GGTpE ... ... ... 25.30 22.97 5 23.86 -4.9GabUtil GUT .60 10.4 ...q 7.20 5.68 246 5.77 -18.7GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 4 25.40 -.8GabUtil pfC GUTpC ... ... ... 26.03 24.54 2 24.96 -1.9Gasa rs GFA ... ... ... 12.99 5.12 60 5.33 -57.8Gain Cap GCAP .24 3.6 11 13.26 6.04 152 6.70 -33.0sGallaghr AJG 1.64 2.2 29 75.27 60.13 1148 75.73 +19.7GamGldNR GGN .84 17.8 ...q 5.72 4.54 531 4.71 -9.6GamGld pfB GGNpB 1.25 5.5 ... 25.05 22.50 1 22.92 -7.7GamNRG&I GNT .84 14.8 ...q 7.15 5.64 79 5.69 -15.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 9 23.45 -6.2GameStop GME 1.52 9.2 ...dd 20.97 12.20 1797 16.60 -7.5Gannett n GCI .64 6.4 ...cc 12.38 7.94 571 9.94 -14.2Gap GPS .97 3.6 12 35.68 25.36 6660 27.21 -19.6GardDnv n GDI ... ... ... 38.00 24.35 786 29.10 -14.2Gartner IT ... ... 47 159.17 111.57 678 154.05 +25.1GasLogPt GLOP 2.09f 8.4 11 25.60 21.85 34 24.75 GasLPt pfA GLOPpA ... ... ... 27.24 25.30 21 25.86 -.9GasLog GLOG .56 2.8 36 22.55 15.75 258 19.65 -11.7GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.20 2 26.38 -.8Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 3.00 -84.1sGatesInd n GTES ... ... 36 19.62 14.60 150 19.56 +8.2GazitGlobe GZT .37e 4.0 9 11.00 8.78 22 9.19 -12.7GeeGroup JOB ... ... ...dd 3.68 2.00 7 2.53 -9.0GencoSh rs GNK ... ... ...dd 20.07 9.75 130 13.30 -.2Generac GNRC ... ... 21 60.70 42.96 378 57.32 +15.8GAInv GAM 1.15e .9 ...q 37.02 32.20 85 36.64 +6.5GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 0 25.94 -2.4GenDynam GD 3.72 1.8 21 230.00 184.21 1356 204.01 +.3GenElec GE .48 3.7 ...dd 25.21 11.94 61851 12.86 -26.4GECap5-53 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 4.4 10 60.69 41.01 10129 44.27 -25.3GenMoly GMO ... ... ...dd .46 .28 30 .37 +12.5GenMotors GM 1.52 4.3 ...dd 46.76 33.44 10825 35.73 -12.8GMot wtB GM/WSB ... ... ... 28.76 20.62 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 311 47.40 +45.8GenesWyo GWR ... ... 30 90.66 67.61 304 89.94 +14.2GenesisEn GEL 2.88f 11.9 ...cc 27.27 18.42 430 24.15 +8.1GenesisHlt GEN .24 17.5 ...dd 2.86 .60 255 1.37 +79.6GenieEn n GNE .30 5.4 ... 7.17 3.82 26 5.53 +26.8GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 2 7.65 +4.2Genpact G .30 ... 20 34.79 28.04 405 30.19 -4.9GenuPrt GPC 2.88 2.9 22 107.75 84.71 452 101.03 +6.3Genworth GNW ... ... 3 4.92 2.66 3746 4.32 +38.9GeoGrp s GEO 1.88 7.5 15 28.06 19.05 456 24.97 +5.8GeoPark GPRK ... ... ... 21.88 8.02 87 19.03 +92.0GaPw 77 n GPJA ... ... ... 26.14 23.01 16 24.18 -5.6Gerdau GGB .02e .5 ... 5.32 2.89 11619 4.05 +8.9GerNew GF 1.23e .4 ...q 21.49 17.79 6 18.47 -5.0GettyRlty GTY 1.28 4.6 15 29.89 22.68 162 27.87 +2.6GigCapit n GIG ... ... ... 10.22 9.60 9.93 +3.0GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 453 29.94 -7.3Glatfelter GLT .52 2.7 15 23.85 15.30 160 19.41 -8.9Glaukos n GKOS ... ... ... 70.91 23.08 494 59.94 +133.7GlaxoSKln GSK 2.89e 7.3 ... 42.36 34.52 2612 39.55 +11.5GblBrCopp BRSS .36f 1.0 17 39.05 27.50 72 36.65 +10.7GlbMed n GMRE .20p ... ...cc 10.05 6.34 167 9.49 +15.7GlMed pfA GMREpA 1.88 7.5 ... 25.87 23.50 2 25.21 -.4GlobNetL n GNL .94 4.6 33 22.53 15.55 555 20.43 -.7GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 5 25.10 -2.2GlobPtrs GLP 1.90f 10.4 ...dd 21.05 15.17 32 18.35 +9.9GlobPay s GPN .04 ... 43 129.25 92.97 823 126.82 +26.5GlbShipLs GSL .40 38.5 ...dd 1.94 .98 54 1.04 -10.3GlbShip pfB GSLpB 2.19 8.8 ... 25.36 21.29 9 24.90 +4.1GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.55 -.7GbXSpDvE SDEM .63e ... ...q 17.90 13.14 17 13.70 -15.8GbXUSRota SCTO .12p ... ...q 28.03 24.74 0 27.34 +3.9GblXEffic EFFE .16p ... ...q 27.69 25.00 1 26.84 +.8GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 13 12.33 +3.7GblXColum GXG .41e 4.2 ...q 11.51 9.27 37 9.80 -2.2GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.50 3 21.33 -11.1GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 122 13.62 +.2GblXChMat CHIM .24e 1.4 ...q 24.12 16.37 0 17.47 -16.3GblXArg ARGT .09e .3 ...q 38.46 24.56 143 26.52 -24.9GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 44 25.31 -1.1GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 21 11.94 -1.8GblXGuru GURU .28e .9 ...q 32.95 27.81 3 32.54 +9.6GbXGreece GREK .13e 1.6 ...q 11.56 8.11 476 8.35 -18.8GblXChCon CHIQ .12e .8 ...q 19.98 14.17 18 15.26 -18.3GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 243 9.74 -1.2GblXFertil SOIL .25e 2.3 ...q 11.01 9.61 4 10.89 +3.4GblXChiEn CHIE .41e 3.2 ...q 13.77 10.98 0 13.00 +14.5GblXSupDv SDIV 1.42e 6.8 ... 22.60 20.09 230 20.27 -6.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.69 6 16.77 -6.8GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 8 16.17 -4.9GblXPakist PAK ... ... ...q 15.14 10.21 27 10.66 -13.9GblXChiInd CHII .35e 2.5 ...q 16.58 12.94 0 14.11 -7.6GblXNorway NORW .83e 5.6 ...q 14.95 12.71 21 14.83 +12.9GblXScUS n SCIU ... ... ...q 33.34 29.20 39 33.19 +7.3GblXScEu n SCID ... ... ...q 29.75 26.35 0 27.26 -1.7GblXScAs n SCIX ... ... ...q 27.08 24.26 0 25.01 -3.4GblXScJp n SCIJ ... ... ... 33.72 28.93 1 30.55 -3.6GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 35 24.22 -2.7GbXNigeria NGE .31e 1.8 ...q 27.10 16.60 7 17.50 -19.4GbX US Inf PAVE ... ... ... 17.80 14.84 23 17.43 +3.9GblFound n BOSS ... ... ... 21.00 16.08 6 20.51 +18.4GlbXCop rs COPX .43e 2.0 ...q 29.34 19.85 195 21.87 -20.0GlbXSilv rs SIL ... ... ...q 34.71 22.70 105 24.75 -24.2GlbXLith rs LIT ... ... ...q 41.21 30.72 271 32.94 -15.0GbX Gold rs GOEX ... ... ...q 24.36 17.51 5 18.88 -19.0GbXUran rs URA ... ... ...q 16.36 11.81 175 12.73 -15.4GlblScape GSB .06 1.5 22 4.35 3.20 34 4.02 +13.2Globalstar GSAT ... ... ...dd 1.89 .40 2669 .52 -60.4GlobantSA GLOB ... ... 61 66.41 34.82 207 59.65 +28.4GlobusMed GMED ... ... 44 57.55 28.36 317 52.43 +27.6Glowpoint GLOW ... ... ...dd .65 .15 180 .18 -51.1GoDaddy n GDDY ... ... ...cc 84.67 42.54 2572 81.85 +62.8GolLinhs s GOL ... ... ... 14.48 4.43 759 5.10 -41.8GoldFLtd GFI .02e .8 ... 4.54 2.20 5714 2.50 -41.9GoldResrc GORO .02 .4 65 7.33 3.52 427 5.16 +17.3GoldStdV g GSV ... ... ... 2.01 1.15 595 1.71 -2.3Goldcrp g GG .24 2.2 15 15.55 9.89 7387 10.80 -15.4GoldenMin AUMN ... ... ... .53 .21 103 .25 -41.9GoldStr g GSS ... ... 7 .92 .56 1967 .76 -14.9GldFld GV ... ... 11 6.38 3.60 71 4.25 -13.3GoldS pfJ GSpJ 1.38 5.4 ... 27.74 25.36 106 25.64 -3.3GS BDC n GSBD 1.80 8.1 12 23.10 18.78 54 22.18 GS ActbtInt GSIE ... ... ...q 32.48 28.41 234 29.59 -1.4GS ActEM GEM ... ... ...q 39.44 31.06 88 32.41 -9.5GS ActEur GSEU .60e ... ... 33.94 29.73 142 30.72 -3.1GS ActJpn GSIY ... ... ... 36.02 31.09 1 33.92 +.8GS US LgC GSEW ... ... ... 46.73 40.59 4 46.59 +7.2GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.75 -1.6GS CpBd n GIGB ... ... ... 50.30 47.71 6 47.79 -4.8GS ActLgC GSLC ... ... ...q 58.99 49.26 279 58.77 +10.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 131 100.07 +.1sGS Indus n GVIP ... ... ... 58.50 50.14 19 58.17 +9.8GS SCap n GSSC ... ... ... 49.66 40.68 41 48.38 +11.7GSCI37 GSC ... ... ...q 28.00 17.55 0 26.88 +12.1GoldmanS GS 3.20f 1.4 19 275.31 218.89 3715 235.58 -7.5GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 43 26.78 -6.2GoldS pfN GSpN ... ... ... 28.34 25.95 132 26.01 -6.6GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 8 26.59 +2.7GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 10 23.50 +3.3GoldS pfA GSpA .96 4.2 ... 23.97 21.25 61 22.62 +.3GoldS pfD GSpD 1.02 4.5 ... 23.52 21.46 113 22.67 +.4GS MLPEn GER .64 9.8 ...q 7.29 5.25 138 6.50 +5.7GS MLPInc GMZ 1.38 14.8 ... 10.33 7.55 109 9.33 +4.4GoodrPet n GDP ... ... ... 15.75 8.93 42 13.77 +26.2GormanR GRC .50 1.3 33 38.07 26.53 53 37.36 +19.7vjGrace GRA .96 1.3 22 77.37 58.48 453 73.44 +4.7Graco s GGG .53 1.1 15 49.69 39.93 548 47.48 +5.0GrahamCp GHM .40f 1.5 19 28.98 17.97 11 26.98 +28.9GrahamH s GHC 5.32 .9 22 625.45 536.90 14 578.85 +3.7Graingr GWW 5.44 1.5 25 372.06 166.46 454 351.30 +48.7Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 25 25.01 -7.1 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 670 27.43 +2.9GranTrra g GTE ... ... ...dd 3.61 1.98 3082 3.40 +25.9GranaMon GRAM .25e 9.0 ... 5.15 2.25 34 2.79 -2.1GraniteC GVA .52 1.1 31 68.58 40.76 558 45.57 -28.2GranitPnt n GPMT 1.60f 8.5 57 19.33 16.15 267 18.89 +6.5GraniteRE GRP/U 2.30 ... ... 44.24 36.24 1 43.31 +10.8Gran Gld n BAR ... ... ... 136.05 117.15 14 120.08 -7.9GranCom n COMB ... ... ... 27.39 24.54 25 24.91 -4.8GranSP n COMG ... ... ... 32.29 24.96 29.67 +7.2GrphTInt n EAF .15e .8 ... 24.36 14.44 1420 19.06 +23.0GraphPkg GPK .30 2.0 15 16.74 13.09 2590 14.73 -4.7GrayTelev GTN ... ... 13 17.80 10.70 354 16.95 +1.2GrayTvA GTN/A ... ... 23 16.00 9.50 0 15.50 +8.0GrtAjax n AJX 1.20 8.9 9 14.69 12.27 46 13.46 -2.6GrtAjx24 n AJXA ... ... ... 26.37 24.54 25.62 +.9GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 425 .92 -28.4GrtWstBcp GWB 1.00 2.3 17 46.03 36.22 240 43.21 +8.6GreenDot GDOT ... ... 41 91.51 47.29 555 86.65 +43.8GreenTrH n GHG ... ... ... 25.10 10.27 386 12.86 -.7GreenbCos GBX .92f 1.5 13 60.90 42.45 510 59.40 +11.4Greenhill GHL .20 .7 ...dd 33.45 14.05 371 27.30 +40.0Greif A GEF 1.76f 3.0 17 65.60 47.97 147 57.83 -4.5Greif B GEF/B 2.64e 4.2 14 71.95 52.50 15 62.25 -10.2Griffon GFF .28f 1.6 18 24.50 16.80 162 17.40 -14.5Group1 GPI 1.00 1.4 10 84.47 59.72 445 72.78 +2.6GrubHub GRUB ... ... ...cc 149.35 49.60 1932 136.56 +90.2GAeroPac PAC 3.21e 2.0 ... 111.60 82.19 79 106.46 +3.6GpoASur ASR 3.31e ... ... 212.70 152.41 18 204.33 +12.0GpoAvalAc AVAL .40 5.3 ... 9.51 7.40 102 7.60 -10.6GpFnSnMx BSMX .30e 4.2 ... 10.22 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.20 3 8.99 -3.9GpSuprvi n SUPV ... ... ... 33.85 4.91 4088 7.95 -72.9GpTelevisa TV ... ... ... 25.31 14.20 1214 18.77 +.5GuangRy GSH .63e 2.8 ... 37.43 20.59 10 21.87 -34.5Guess GES .90 4.0 ...cc 26.95 14.17 762 22.40 +32.7GuggBAB GBAB 1.66 7.7 ...q 23.12 20.97 24 21.57 -5.1Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 25 21.92 GuggChina YAO .54e 1.5 ...q 39.91 32.89 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.13 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 175.79 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 60.15 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 97.79 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.84 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 62.54 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 59.65 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 50.12 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 141.45 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 66.08 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 122.75 105.15 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 131.71 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 102.08 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 109.32 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 39.49 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.53 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 10.8 ...q 9.42 7.72 203 8.85 -.6GugChinTc CQQQ .60e 1.0 ...q 67.24 55.05 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 29.88 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.17 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.89 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.52 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.86 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 58.22 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 21.10 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.16 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 31.46 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 21.10 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.54 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 49.52 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 40.08 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 61.75 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 43.68 46.41 -.2GugStrOp GOF 2.19 10.3 ...q 22.39 18.80 218 21.30 -1.3Guidewire GWRE ... ... ...dd 107.79 70.06 1139 101.53 +36.7GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 19 32.61 +14.5H -HCA Hldg HCA .35p ... 20 138.18 71.18 2461 131.92 +50.2HCI Grp HCI 1.50 3.6 ...dd 44.25 28.70 62 41.57 +39.0HCP Inc HCP 1.48 5.7 15 29.64 21.48 2114 26.12 +.2HDFC Bk HDB .37e .4 ... 112.10 89.07 1618 93.87 -7.7HECO pfU HEpU 1.62 6.1 ... 27.99 25.05 0 26.59 +.5HFF Inc HF 1.80e ... 19 51.74 32.99 245 43.69 -10.2HMG HMG ... ... ...dd 16.33 8.94 7 14.72 +17.8HNI Corp HNI 1.18 2.8 20 45.40 31.16 124 41.78 +8.3sHP Inc HPQ .56f 2.2 9 25.28 19.31 7123 25.26 +20.2HSBC HSBC 1.50e 3.4 ... 55.89 42.46 1192 44.19 -14.4HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 165 25.63 -.7HSBC 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 114.77 41.54 500 109.77 +89.0HalconRes wt HK/WS ... ... ... 1.08 .42 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3684 4.62 -39.0Hallibrtn HAL .72 1.8 ...cc 57.86 35.75 9064 40.06 -18.0HamBchBr HBB .34 1.4 ... 41.00 20.97 20 24.09 -6.2HancFinOp BTO 1.48 3.9 ...q 41.00 33.45 48 37.56 -4.5HanJS JHS .87e 6.5 ...q 15.12 12.97 19 13.30 -10.4HanJI JHI 1.45e 9.0 ...q 18.46 15.85 12 16.16 -7.6HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 67 16.11 -6.0HanPfEq HPI 1.68 7.7 ...q 22.85 19.73 46 21.82 +1.9HanPfd2 HPF 1.68 7.9 ...q 21.94 19.39 43 21.39 -.5HanPfd3 HPS 1.47 7.9 ...q 19.19 16.80 77 18.53 -1.2HanTxAdv HTD 1.45 6.2 ...q 26.04 21.00 72 23.24 -5.8Hanesbds s HBI .60 3.3 9 25.36 16.38 3311 18.23 -12.8HannArms HASI 1.32 6.2 33 25.28 17.33 193 21.32 -11.4HanoverIns THG 2.16 1.9 63 131.44 94.67 353 116.23 +7.5HanovIns53 THGA 1.59 6.3 ... 25.86 25.02 8 25.25 -.3HarleyD HOG 1.48 3.3 15 56.50 39.34 1645 45.21 -11.1HarmonyG HMY .05 ... ... 2.53 1.43 2924 1.86 -.5HarrisCorp HRS 2.74f 1.7 29 170.54 126.97 427 165.52 +16.9Harsco HSC .20m .7 75 30.05 15.55 430 29.15 +56.3HarteHk rs HHS ... ... ... 12.16 6.76 4 7.30 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7tHrtMuOp n HMOP ... ... ... 42.46 39.53 1 39.52 -1.6HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 85 28.37 -3.0HartfdFn HIG 1.20f 2.4 17 59.20 48.79 2283 50.58 -10.1HartfFn wt HIG/WS ... ... ... 53.33 48.27 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 109 21.75 -4.0HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.24 -4.7HawaiiEl HE 1.24 3.5 24 38.72 31.72 573 35.09 -2.9Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 76 5.87 -1.3HlthcrRlty HR 1.20 4.1 47 34.07 26.09 447 29.39 -8.5HlthcreTr HTA 1.22 4.6 51 31.69 24.06 1529 26.77 -10.9HeclaM HL .01e .3 ...dd 5.42 2.59 8554 3.04 -23.4HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.74 +3.3Heico s HEI .13 ... ... 97.32 67.28 283 90.96 Heico A s HEI/A ... ... 57 79.00 57.52 135 74.20 HelixEn HLX ... ... 5 10.42 5.44 1267 9.60 +27.3HelmPayne HP 2.80f 4.2 ...dd 75.02 48.88 907 66.03 +2.2Hemisphrx rs HEB ... ... ... .65 .15 127 .23 -34.7HennCap n HCAC ... ... ... 11.00 9.75 0 10.23 +4.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 11.11 +7.1Herbalif s HLF ... ... 24 60.41 32.13 1213 54.21 HercHld n HRI ... ... ... 72.99 44.85 105 51.42 -17.9HercTGC HTGC 1.24 9.4 11q 13.97 11.55 297 13.17 +.4HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 4 25.26 -1.4HeritageIns HRTG .24 1.5 ...cc 19.15 11.50 148 15.63 -13.3Hersha pfC HTpC 1.72 6.9 ... 25.79 23.82 24.84 -1.2Hersha rs HT 1.12 4.9 29 24.16 16.60 306 22.69 +30.4Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 15 23.89 -3.1Hersha pfE HTpE ... ... ... 25.79 22.66 7 23.68 -4.3Hershey HSY 2.89f 2.8 22 115.82 89.10 640 102.66 -9.6HertzGl HTZ ... ... ... 27.27 13.40 1487 19.22 -13.0Hess HES 1.00 1.4 ...dd 71.14 40.26 2997 69.42 +46.2Hess pfA HESpA ... ... ... 79.62 50.17 289 77.24 +33.4HessMidP n HESM 1.38f 6.0 22 24.51 18.32 43 23.15 +16.9HP Ent n HPE .45e 2.7 13 19.48 12.82 6870 16.64 +15.9Hexcel HXL .60f .9 24 73.42 54.93 297 67.55 +9.2Hi-Crush HCLP 1.67e 13.8 14 16.65 8.60 1223 12.15 +13.6HighPtRs HPR ... ... ...dd 7.60 3.55 2346 5.45 +6.2HighlFlR n HFRO ... ... ... 16.60 15.00 69 15.52 +.1HighwdPrp HIW 1.85 3.9 25 53.34 41.34 493 47.47 -6.8Hill-Rom HRC .80 .9 24 98.96 71.91 268 91.81 +8.9HillenInc HI .83 1.6 25 53.00 36.80 226 52.00 +16.3HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 3 30.20 -12.1HilltopH HTH .28 1.4 11 28.32 20.01 334 20.52 -19.0HilGrVa n HGV ... ... ... 47.75 30.75 609 32.81 -21.8Hilton HLT .60 .7 40 88.11 66.21 2291 80.43 +.7HoeghLP HMLP 1.76f 9.4 12 19.85 15.33 106 18.75 +.5Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 13 25.83 -4.0HollyEngy HEP 2.64f 8.0 16 36.02 26.09 634 32.95 +1.4HollyFront HFC 1.32 2.0 16 83.28 32.46 3998 65.50 +27.9HomeDp HD 4.12 1.9 28 215.43 157.16 2573 211.68 +11.7Honda HMC .84e 2.8 ... 37.29 28.00 487 30.28 -11.2sHonwllIntl HON 2.98 1.8 77 166.46 137.18 1473 165.80 +8.1Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 37.35 121 45.95 +4.2HorizGbl n HZN ... ... ...dd 18.24 5.13 72 8.05 -42.6HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.55 +.6HrzMngR n USMR ... ... ... sHorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 15 52.88 +5.1HorGKWld KLDW ... ... ...q 35.73 31.56 1 34.89 +4.2 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 20, 2018

PAGE 37

KMG Chm KMG .12 .2 19 79.35 48.69 87 76.00 +15.0KT Corp KT ... ... ... 16.12 12.55 1047 14.25 -8.7Kadant KAI .88 .8 31 114.00 89.40 102 107.10 +6.7Kadmon n KDMN ... ... ... 5.86 2.86 818 3.34 -7.7Kaman KAMN .80 1.2 31 75.08 49.86 251 66.11 +12.4KCSo pf KSUp 1.00 3.3 ... 33.12 25.22 0 30.13 +10.6KC Southn KSU 1.44f 1.2 21 120.34 99.47 681 117.78 +11.9KapStoneP KS .40 1.2 12 35.01 20.42 590 34.14 +50.5KaynAEnD 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 9.9 ...q 20.38 14.38 192 18.11 -4.9KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 1 25.13 -.5KAMidsEn KMF 1.80m 13.8 ...q 15.32 11.36 250 13.02 -5.7KeanGrp n FRAC ... ... ... 19.83 10.12 1481 12.71 -33.1Kellogg K 2.24f 3.1 18 74.98 56.40 1469 72.40 +6.5KelsoTch g KIQ .03f 6.2 ... .96 .24 107 .49 -6.7Kemet KEM ... ... 4 29.85 13.73 1057 20.10 +33.5Kemper KMPR .96 1.2 25 87.00 49.94 321 80.45 +16.8Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 4 25.54 -2.1Kennamtl KMT .80 1.8 12 52.52 34.37 937 44.08 -8.9KennWils KW .76 3.6 ...cc 22.28 15.95 506 21.15 +21.9KenonHld n KEN ... ... ... 33.22 14.38 4 17.31 -20.0KeurDrPep KDP 2.32 9.8 5 24.47 13.23 1775 23.56 +52.7KeyEngy KEG ... ... ...dd 18.40 8.20 23 13.43 +13.9Keycorp KEY .48f 2.4 14 22.40 17.40 17960 20.17 Keycorp pfI KEYpI ... ... ... 29.97 26.55 27 26.82 -7.3Keysight KEYS ... ... 51 70.40 39.54 1382 64.93 +56.1KilroyR KRC 1.82 2.6 15 77.73 62.91 695 70.39 -5.7KimbRoy n KRP 1.68f 7.6 ... 24.50 15.51 48 22.11 +36.1KimbClk KMB 4.00 3.4 23 123.77 97.10 854 116.15 -3.7Kimco KIM 1.12 6.7 17 20.53 13.16 2497 16.63 -8.4Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 7 25.02 -.7Kimco pfJ KIMpJ 1.38 5.7 ... 25.49 21.10 10 24.26 -3.1Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 6 24.47 -2.5Kimco pfL KIMpL ... ... ... 25.99 20.01 15 22.65 -8.4KindMorg KMI .80 4.4 23 19.85 14.69 8451 18.26 +1.1KindM pfA KMIpA ... ... ... 42.93 29.98 233 34.28 -9.7Kingsway KFS ... ... ...dd 6.15 2.15 9 3.00 -40.6Kinross g KGC ... ... 23 4.78 2.67 9979 3.03 -29.9KirbyCp KEX ... ... 34 94.05 61.80 395 81.55 +22.1KirklLak n KL .09e ... ... 23.86 11.52 2900 18.07 +17.6KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 20.75 13.87 541 16.44 -16.1KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 23 51.94 29.00 1789 36.50 -16.5Knoll Inc KNL .60 2.7 16 24.00 18.01 229 22.47 -2.5KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 80 21.95 +5.8Knowles KN ... ... 14 18.32 10.95 594 16.12 +10.0Kohls KSS 2.44 3.1 14 82.42 37.97 2006 79.52 +46.6Koppers KOP 1.00 3.0 9 51.80 31.85 158 32.85 -35.5tKoreaElc KEP ... ... ... 18.35 12.80 282 12.80 -27.7KoreaFd KF 4.50e ... ...q 44.64 34.87 2 36.06 -12.6KornFer KFY .40 .8 41 68.98 36.48 886 48.00 +16.0sKosmosEn KOS ... ... ...dd 9.43 5.15 1183 9.36 +36.6KrNwChin s KFYP ... ... ...q 44.18 28.42 1 30.45 -9.0KrS ChIn n KWEB ... ... ... 68.39 45.01 1555 48.78 -16.8KranChinA KBA 9.93e ... ...q 39.22 26.35 219 27.79 -19.3KraneChCm KCNY .22e .6 ...q 37.87 33.69 34.14 -2.7KranShFtse KEMP ... ... ...q 29.85 23.05 2 23.83 -10.4KrnChEnv n KGRN ... ... ... 27.96 18.47 5 19.58 -22.6KrnOnBelt n OBOR ... ... ... 28.16 22.22 4 23.38 -8.5KrS CnTc n KEMQ ... ... ... 28.97 20.92 6 21.91 -14.2KratonCp KRA ... ... 16 53.99 32.71 180 47.76 -.9Kroger s KR .56f 1.9 11 32.74 19.69 9963 28.88 +5.2KronosWw KRO .68 4.0 9 29.49 16.45 493 17.21 -33.2Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 8.1 9 63.10 25.89 4089 29.68 -50.7L-3 Tch LLL 3.20 1.5 21 218.71 180.24 288 214.98 +8.7LCI Inds LCII 2.40 2.5 16 132.73 80.95 161 96.40 -25.8LG Display LPL ... ... ... 15.88 7.77 711 8.42 -38.8LGL Grp LGL ... ... 24 8.00 5.10 3 7.33 +30.5LMP CapIn SCD 1.24f 8.7 ...q 14.75 12.22 44 14.27 +2.3LSB Inds LXU ... ... ...dd 10.05 4.75 235 9.85 +12.4LSC Com LKSD 1.04 8.3 ... 18.64 10.64 212 12.48 -17.6LTC Prp LTC 2.28f 5.2 13 49.59 34.46 193 44.10 +1.3LaZBoy LZB .48 1.5 18 39.15 25.10 386 31.95 +2.4LabCp LH ... ... 20 190.36 146.68 677 171.01 +7.2LadderCap LADR 1.30 7.7 16 17.53 13.23 982 16.78 +23.1tLadThalFn LTS .05 2.1 ...dd 3.84 2.37 991 2.39 -24.4tLadTh pfA LTSpA 2.00 8.5 ... 25.95 22.85 482 23.64 -6.6tLadThal27 n LTSL 1.63 7.1 ... 25.17 22.86 30 23.10 -7.3LambWst n LW .77 1.2 24 73.19 45.02 1641 65.26 +15.6Lannett LCI ... ... 2 30.35 4.60 1134 4.85 -79.1LaredoPet LPI ... ... 4 13.40 7.41 4535 8.65 -18.5LVSands LVS 3.00 4.9 17 81.45 59.11 5247 60.95 -12.3LaSalleH LHO .90m 2.6 54 36.13 24.10 2715 34.02 +21.2LaSalH pfI LHOpI 1.59 6.5 ... 25.75 23.87 2 24.63 -1.9LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 24.45 -5.0Latam Air LTM ... ... ... 17.39 8.42 164 9.59 -31.0LatAmDisc LDF .03e .3 ...q 13.25 9.27 34 10.85 -5.5LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 430 29.02 -.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 5 22.83 -11.4Latt RE n RORE ... ... ... 16.15 13.27 15.95 +2.9LattUSEqt ROUS .39e ... ...q 33.70 28.35 17 33.20 +6.1LattGblSC ROGS .57e 1.8 ...q 33.42 29.77 2 31.72 +.5HrtLoVol n LVIN ... ... ... 29.40 26.59 0 27.28 -1.7LazGlobTR LGI .95 5.5 ...q 19.39 16.50 24 17.41 -3.3Lazard LAZ 1.76 3.6 13 60.00 41.78 473 48.24 -8.1LazWldDiv LOR .69 6.7 ...q 12.63 9.98 21 10.25 -11.9LeafGrp LEAF ... ... ...dd 12.05 6.45 74 9.95 +.5LearCorp LEA 2.80 1.8 11 206.36 152.62 891 156.86 -11.2Lee Ent LEE ... ... 6 3.30 1.95 121 2.75 +17.0LegacyAc n LGC ... ... ... 9.91 9.51 0 9.73 +1.0LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 600 10.12 +1.8LeggMason LM 1.36 4.3 9 47.13 29.54 1091 31.75 -24.4LegMas56 n LMHA ... ... ... 28.47 25.57 6 26.05 -4.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 50 24.25 -4.0LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.38 -2.8LM EM LoV LVHE ... ... ... 31.44 25.67 2 28.67 +4.2LeggPlat LEG 1.52 3.3 22 51.99 39.57 761 46.10 -3.4LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 26.09 +3.8LeidosHld LDOS 1.28a 1.9 24 72.30 56.43 830 68.44 +6.0LejuHldgs LEJU .20e ... ...dd 2.35 .96 158 2.15 +49.3LendingClb LC ... ... 72 6.56 2.57 2836 3.61 -12.6LennarA LEN .16 .3 13 72.17 48.71 2571 51.39 -18.7LennarB LEN/B .16 .4 11 58.65 39.76 24 41.40 -19.9Lennox LII 2.56f 1.2 28 229.98 164.72 243 220.65 +5.9Leo Hld un LHC ... ... ... 10.90 9.40 10.26 +2.9LevelBr n LEVB ... ... ... 5.52 2.74 224 4.28 -1.6LexRltyTr LXP .71 8.8 15 10.65 7.59 1993 8.06 -16.5LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 50.35 -1.9Libbey LBY .47 5.4 ...dd 11.54 4.60 105 8.78 +16.8LbtyASE USA .72e 10.7 ...q 6.82 5.62 737 6.76 +7.3LbtyASG ASG .38e 6.1 ...q 7.71 5.02 116 6.26 +13.0LibOilSv n LBRT .05p ... 63 23.90 16.00 2069 21.43 -6.4LibtProp LPT 1.60 3.8 15 45.40 37.77 643 42.48 -1.2LifeStorg LSI 4.00 4.2 33 102.91 76.42 344 94.73 +6.4LightInBox LITB ... ... ...dd 3.46 1.00 97 1.00 -56.5LilisEn n LLEX ... ... ...dd 6.30 3.10 275 5.13 +.4LincNat LNC 1.32 1.9 10 86.68 61.18 1821 69.33 -9.8LincNtl wt LNC/WS ... ... ... 82.24 68.00 82.24 +8.5Lindsay LNN 1.24f 1.3 48 103.03 83.57 63 96.95 +9.9LineCp n LN ... ... ... 47.81 34.58 39 43.97 +7.3LionsGat A LGF/A .36 1.6 ... 36.48 21.54 333 22.48 -33.5LionsGat B LGF/B .36 1.7 ... 34.41 19.97 335 21.13 -33.4LiqTech LIQT ... ... ...dd 1.82 .26 1176 1.52 +167.6LithiaMot LAD 1.16 1.4 10 127.99 78.85 228 83.85 -26.2LiveNatn LYV ... ... ...cc 55.26 35.94 1002 52.73 +23.9LloydBkg LYG .47a 14.7 ... 4.21 3.02 3315 3.21 -14.4LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 41 363.00 291.52 1768 339.30 +5.7Loews L .25 .5 15 53.59 45.52 1349 51.80 +3.5LomaNeg n LOMA ... ... 9 26.89 6.36 1461 8.30 -64.0LaPac LPX .13p ... 12 32.16 25.57 1895 29.00 +10.4sLowes LOW 1.92f 1.7 24 115.72 75.36 3587 116.26 +25.1Lubys LUB ... ... ...dd 3.20 1.68 12 1.70 -35.6LumberLiq LL ... ... ...dd 39.25 16.71 537 17.67 -43.7LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 212 47.20 -15.3Lydall LDL ... ... 14 60.00 37.50 94 40.95 -19.3LyonBas A LYB 4.00 3.9 9 121.95 95.06 4316 102.71 -6.9M -M&T Bk MTB 4.00f 2.3 18 197.37 150.15 715 172.02 +.6M&T Bk wt MTB/WS ... ... ... 113.50 78.68 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 181 8.22 -33.5MBIA MBI ... ... ...dd 11.62 6.04 948 10.94 +49.5MDC MDC 1.20 3.8 11 35.18 26.45 316 31.92 +.1MDU Res MDU .79 3.0 22 29.62 24.29 806 26.33 -2.0MFA Fncl MFA .80 10.6 10 8.90 6.72 3704 7.57 -4.4MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 8 25.66 -2.7MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 10 25.10 -.8MFC Bcp MFCB ... ... ...dd 9.50 5.69 1 6.10 -21.7MFS CAMu CCA .60 5.9 ...q 12.54 10.13 15 10.15 -11.8MCR MCR .72a 9.2 ...q 8.72 7.74 56 7.80 -8.0tMGF MGF .41 9.3 ...q 4.97 4.41 44 4.39 -8.4MFS HInM CXE .30 6.0 ...q 5.51 4.82 91 4.98 -5.0MFS HYMu CMU .28 6.1 ...q 4.89 4.37 60 4.51 -2.4MFS IHI CIF .25 9.5 ...q 3.02 2.46 53 2.62 -10.9MIN MIN .42 11.3 ...q 4.29 3.73 230 3.75 -9.6MFS InvG CXH .50 5.6 ...q 10.08 9.00 6 9.00 -7.3MMT MMT .52 9.3 ...q 6.27 5.46 124 5.61 -7.6MFM MFM .38 5.9 ...q 7.27 6.41 77 6.46 -6.0MFV MFV .58 10.2 ...q 6.84 5.34 10 5.67 -4.2MGIC Inv MTG ... ... 9 16.21 9.97 2518 13.00 -7.9MGMGrPr n MGP 1.75f 5.9 ... 31.61 25.31 301 29.88 +2.5MGM Rsts MGM .48 1.7 8 38.41 26.31 8613 28.37 -15.0MI Homes MHO ... ... 11 37.41 24.19 218 25.13 -26.9MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.2 32 39.38 31.60 1315 34.87 -1.7MRC Glbl MRC ... ... 21 22.98 14.01 390 19.58 +15.7sMSA Safety MSA 1.52 1.4 61 106.99 71.47 111 106.28 +37.1MSC Ind MSM 2.32 2.6 16 99.94 72.06 195 87.61 -9.4MSCI Inc MSCI 1.52 .9 43 184.22 112.11 626 174.53 +37.9MSG Netw MSGN ... ... 11 26.30 16.25 267 23.75 +17.3MV OilTr MVO .76e 6.7 9 12.21 5.15 14 11.31 +34.6MVC Cap MVC .60 6.2 25q 10.97 9.25 19 9.74 -7.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 0 25.63 -.8MacQUtlDv MFD 1.20 10.8 ...q 13.85 10.71 61 11.09 -10.8MacQGInf MGU 1.48 6.9 ...q 26.50 21.32 22 21.60 -16.2Macerich MAC 2.96 5.3 31 69.73 52.45 527 55.87 -14.9MackCali CLI .80 4.0 9 24.04 15.86 493 20.09 -5.9Macquarie MIC 5.24e 11.3 9 75.09 36.20 588 46.50 -27.6Macys M 1.51 4.2 11 41.99 17.41 3912 35.55 +41.1MadCvCall MCN .72 9.4 ...q 7.94 7.09 58 7.67 -.6MadSqGd n MSG ... ... 94 330.00 205.22 118 303.26 +43.8MadStSec MSP 1.04 8.9 ...q 12.16 10.72 14 11.64 -.6MagellMid MMP 3.83f 5.6 20 75.82 54.82 553 68.68 -3.2Magna g s MGA 1.32f 2.4 9 67.47 50.78 1185 54.44 -3.9MagnaChip MX ... ... 6 13.40 8.85 191 9.80 -1.5Maiden prA MHpA 2.06 10.2 ... 25.65 17.55 16 20.17 -18.3Maiden pfC MHpC 1.78 10.1 ... 26.26 14.83 29 17.65 -27.7MaidnH pfD MHpD 1.68 9.8 ... 25.05 14.14 9 17.15 -18.1 MaidenHld n MHLA .60 3.6 ... 26.60 14.45 23 16.90 -26.5MaidHld 43 MHNC 1.94 9.7 ... 26.75 18.26 11 19.98 -18.2MainStCap MAIN 2.28f 5.8 14 41.79 34.37 206 39.40 -.8MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 53 19.33 -2.5Majesco n MJCO ... ... ... 9.27 4.84 7 6.92 +28.9Mallinckdt MNK ... ... ... 39.05 11.65 1347 29.68 +31.6MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.5 2 27.70 16.05 24 23.60 +19.2Manitowc rs MTW ... ... ... 44.03 21.18 521 24.50 -37.7ManngNap MN .32 11.6 11 4.35 2.55 35 2.75 -23.6ManpwrGp MAN 1.86 2.2 10 136.93 81.85 1790 84.05 -33.4Manulife g MFC .88 ... ... 22.16 17.44 2208 18.47 -11.5MarathnO MRO .20 .9 ...dd 22.74 11.87 8008 21.76 +28.5MarathPt s MPC 1.84 2.3 12 85.34 52.93 6867 80.54 +22.1MarcusMill MMI ... ... 20 41.45 24.34 184 34.58 +6.0Marcus MCS .60f 1.5 32 42.50 23.55 146 40.15 +46.8MarineP MPX .40 1.9 38 24.82 12.00 42 21.29 +67.1MarineMx HZO ... ... 22 25.05 15.05 298 22.50 +19.0Markel MKL ... ... 68 1228.32 1040.00 36 1203.45 +5.6MarriotVac VAC 1.60 1.4 19 154.14 107.17 410 116.11 -14.1MarshM MMC 1.66f 1.9 24 87.89 78.60 3081 85.30 +4.8MartMM MLM 1.92f 1.0 29 241.33 188.34 422 196.10 -11.3Masco MAS .42 1.1 20 46.45 35.79 2071 38.73 -11.9Masonite g DOOR ... ... 12 75.95 58.40 122 67.90 -8.4Mastec MTZ ... ... 11 55.53 39.83 1213 43.30 -11.5MastechD s MHH ... ... 23 11.49 4.68 12 9.69 sMasterCrd MA 1.00 .5 51 220.96 137.75 2882 218.19 +44.2MatadorRs MTDR ... ... 25 35.22 24.04 1038 32.42 +4.1Materion MTRN .42 .7 37 65.10 37.98 73 58.75 +20.9MatinasB n MTNB ... ... ... 1.60 .32 386 .41 -65.1Matson MATX .80 2.1 7 40.32 25.75 216 38.00 +27.3MauiLand MLP ... ... 64 18.80 9.95 9 12.75 -26.3MaxarTc n MAXR 1.48 4.1 ... 67.30 28.77 440 36.42 -43.4Maximus MMS .18 .3 19 72.71 60.27 228 64.28 -10.2MaxLinear MXL ... ... 22 28.06 15.39 661 19.36 -26.7McClatch rs MNI ... ... ...dd 11.04 6.53 4 8.50 -4.8McCorm vot MKC/V 2.08f 1.6 ... 132.00 93.63 1 128.61 +28.0McCorm MKC 2.08 1.6 19 132.83 93.70 608 129.89 +27.5McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 2811 159.18 -7.5McKesson MCK 1.56f 1.2 11 178.86 122.49 1238 134.27 -13.9McEwenM MUX .01 .5 ...dd 2.55 1.82 1599 1.94 -14.9Mechel pf MTLp ... ... ... 1.34 .60 3 .88 -16.2Mechel rs MTL ... ... ... 5.60 2.30 130 2.92 -44.5Medequit n MRT .84 8.7 ... 12.05 9.46 120 9.66 -13.9MedProp MPW 1.00 6.9 16 15.24 11.82 1630 14.53 +5.4Medifast MED 1.92 .9 91 260.98 55.96 785 207.99 +197.9MedleyCap MCC .40m 10.1 6 6.15 3.35 126 3.95 -24.3MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 1 25.14 -.4MedleyC 21 MCX 1.63 6.5 ... 26.30 24.90 1 25.20 -2.3Medley n MDLX .22p ... ... 25.09 23.60 4 24.35 -1.7Medley24 n MDLQ ... ... ... 25.66 24.50 4 24.95 -1.0MedleyMgt MDLY .80 15.1 ...cc 7.15 3.10 30 5.30 -18.5Mednax MD ... ... 12 63.04 40.56 537 47.21 -11.7Medtrnic MDT 2.00 2.1 51 97.38 76.41 3185 96.46 +19.5sMegalFn un MFACU ... ... ... 10.05 9.99 16 10.05 +.3Merck MRK 1.92 2.7 26 70.94 52.83 7944 69.98 +24.4MercGn MCY 2.50 5.0 45 60.19 41.41 468 50.37 -5.7Meredith MDP 2.18 4.1 12 72.25 47.30 268 53.20 -19.5Meritage MTH ... ... 12 55.50 39.75 331 44.35 -13.4Meritor MTOR ... ... 6 29.54 17.28 1042 20.10 -14.3MerL pfK MERpK 1.61 6.1 ... 26.54 25.42 70 26.19 +.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.1 ... 26.88 11.66 13 17.24 +17.2MLRRD29 PYS 1.58 8.7 ... 23.00 15.98 30 18.09 -10.7MLGS t PYT .76 3.4 ... 22.60 20.40 22.00 +5.0MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 27.23 -1.7MesaRoyl MTR 1.46e 10.2 14 19.85 13.40 0 14.25 -22.8Mesab MSB 1.49e ... ... 30.92 16.85 28 27.95 +11.1tMethode MEI .44 1.2 23 48.44 36.75 242 36.60 -8.7MetLife MET 1.68 3.5 10 55.91 43.09 6084 47.72 -5.6MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 37 25.25 +1.7MetroBkH n MCB ... ... ... 55.00 36.35 23 45.00 +6.9MettlerT MTD ... ... 42 697.26 540.24 207 614.85 -.8MexcoEn MXC ... ... ...dd 14.49 3.00 23 4.85 +23.4MexEqt MXE 1.62e .1 ...q 13.05 9.50 27 12.17 +18.6MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 17.68 14.03 42 16.25 +3.2MKors KORS ... ... 19 75.96 44.29 1098 73.05 +16.0MicrFoc n MFGP ... ... ... 36.21 12.67 578 17.50 -47.9MicrSol n MICR ... ... ... 3.96 2.88 5 3.40 -2.9MidAApt MAA 3.48 3.4 18 110.24 85.16 461 101.79 +1.2MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 2 64.50 -4.2MidsthBcp MSL .04 .3 ...cc 16.00 11.55 42 15.70 +18.5MidstPet MPO ... ... ... 19.04 8.59 107 9.01 -45.7Milacron n MCRN ... ... ... 22.62 15.90 245 21.67 +13.2MilestnSci MLSS ... ... ... 1.60 .64 14 .78 -34.4MHowHiInc HIE 1.39 10.7 ...q 14.17 10.93 116 12.95 +3.8MillerInds MLR .72 2.7 14 29.40 23.90 12 26.45 +2.5MinTech MTX .20 .3 16 80.80 64.45 176 69.00 +.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.15 -2.0Mistras MG ... ... 33 23.83 17.78 36 21.61 -7.9MitsuUFJ MUFG ... ... ... 8.11 5.49 2565 6.31 -13.2MiX Tele MIXT .22e ... ... 21.00 8.91 51 14.76 +15.7MizuhoFn MFG ... ... ... 4.00 3.28 353 3.56 -2.2MobileTele MBT .53e 6.3 ... 12.80 7.25 4027 8.48 -16.8Model N MODN ... ... ...dd 20.33 13.13 186 16.35 +3.8Modine MOD ... ... 11 25.75 14.90 256 15.35 -24.0Moelis&Co MC 1.88f 3.4 42 67.65 40.30 197 55.70 +14.8Mohawk MHK ... ... 14 286.85 177.00 817 187.33 -32.1MolinaHlth MOH ... ... ...dd 153.21 58.66 987 147.67 +92.6MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 0 69.00 -17.8MolsCoorB TAP 1.64 2.6 10 87.25 58.75 1722 64.28 -21.7MonRE MNR .68 4.1 26 18.45 13.87 288 16.66 -6.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 66 23.97 -4.2Moodys MCO 1.76 1.0 38 187.98 135.71 676 177.80 +20.5Moog A MOG/A 1.00 1.2 21 93.93 71.56 124 82.96 -4.5Moog B MOG/B 1.00 1.2 22 91.71 72.60 0 84.00 -5.3MorgStan MS 1.20f 2.4 11 59.38 46.28 12081 49.10 -6.4MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 76 28.57 -1.3MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 73 27.87 -2.0MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 37 27.06 -2.8MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 36 26.03 -2.5MorgSt pfK MSpK ... ... ... 27.72 25.54 91 25.85 -4.6MS Asia APF .14e .9 ...q 19.99 16.00 28 16.45 -10.6MS China CAF 13.33e ... ...q 27.79 20.15 69 21.17 -9.5MS CushHi MLPY 1.28e 19.0 ...q 8.00 6.09 1 6.75 -4.4MS EMD MSD .57e 6.5 ...q 10.27 8.55 119 8.72 -12.6MSEMDDbt EDD .80m 12.0 ...q 8.27 6.48 250 6.64 -13.8MSEmMkt MSF .05e .3 ...q 19.86 15.10 26 15.64 -12.6MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 24.88 51 25.15 -24.1MSJCP97 HJV 1.75 19.6 ... 15.00 8.61 14 8.91 -27.8MkVRMB CNY ... ... ...q 49.16 41.11 42.98 -.1MkVRupee INR .20p .5 ...q 45.42 37.63 0 39.68 -9.2MSDLEur URR ... ... ...q 21.49 16.65 17.31 -4.5MSDSEur DRR ... ... ...q 57.08 44.20 53.75 +11.0MorgSt pfA MSpA 1.01e 4.4 ... 23.95 21.49 74 22.78 +.6MosaicAc n MOSC ... ... ... 9.90 9.49 9.80 +1.0Mosaic MOS .10 .3 50 32.71 20.66 3599 31.80 +23.9MotrlaSolu MSI 2.08 1.7 23 129.20 82.86 637 124.53 +37.8Movado MOV .80 2.0 ...cc 53.73 26.09 375 40.35 +25.3Mueller MLI .40 1.4 20 37.57 25.26 231 28.00 -21.0MuellerWat MWA .20 1.7 33 12.99 9.59 1237 11.80 -5.8MurphO MUR 1.00 3.1 ...cc 35.98 24.39 790 31.95 +2.9MurphUSA MUSA ... ... 16 89.69 61.05 343 84.27 +4.9sMyersInd MYE .54 2.2 49 24.98 17.70 215 24.70 +26.7Myomo n MYO ... ... ...dd 11.40 1.74 188 2.19 -41.6sMyovant n MYOV ... ... ...dd 25.54 11.30 55 25.28 +100.0N -NCI BldSy NCS ... ... 13 23.35 13.85 347 15.70 -18.7NCR Corp NCR ... ... 26 38.68 26.00 527 28.84 -15.2NGL EnPt NGL 1.56 13.7 ...dd 17.65 10.00 853 11.40 -18.9NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 17 24.69 +1.2NL Inds NL ... ... 5 16.05 6.65 8 6.80 -52.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 57 36.67 22.95 2701 35.58 +24.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 14 4.23 +.5NVR NVR ... ... 17 3700.00 2558.27 21 2617.81 -25.4nVent El n NVT ... ... ... 29.84 21.00 591 29.23 +28.7Nabors NBR .24 3.8 ...dd 8.87 5.32 8788 6.27 -8.2NACCO NC .66 2.0 4 92.60 23.80 8 32.40 -13.9NamTai NTP .28 2.8 37 13.90 9.10 32 10.05 -19.9NanoViric NNVC ... ... ...dd 1.33 .25 113 .40 -54.1Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 27 41.44 30.33 161 37.65 +16.1NatFuGas NFG 1.70f 3.0 17 59.90 48.31 371 56.08 +2.1tNatGrid NGG 2.89e 5.6 ... 65.43 51.44 957 51.36 -12.7NtHlthInv NHI 4.00 5.3 19 81.60 62.71 139 75.16 -.3NHltcre NHC 1.92f 2.6 27 78.88 57.00 47 73.14 +20.0NOilVarco NOV .20 .4 ...dd 49.08 31.47 2798 44.45 +23.4NatPresto NPK 1.00a .8 17 140.33 88.80 35 124.55 +25.2NatRetPrp NNN 2.00f 4.6 20 46.44 36.25 861 43.88 +1.7NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 12 24.25 -5.1NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 20 22.60 -9.9NatlStor n NSA 1.16 4.5 84 32.28 23.10 376 25.97 -4.7NtStorAf pfA NSApA ... ... ... 26.30 23.57 14 25.16 -3.4NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 16.04 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 44.48 -.2tNatGsSvcs NGS ... ... 62 29.55 21.15 36 21.15 -19.3NatrlGroc NGVC ... ... 42 19.98 4.79 108 16.29 +82.4NatRsPt rs NRP 1.80 6.0 9 37.70 23.75 13 30.00 +15.4Natuzzi NTZ ... ... ... 2.60 1.41 9 1.50 -6.3Nautilus NLS ... ... 17 17.38 11.30 97 14.30 +7.1NavideaBio NAVB ... ... ...dd .68 .13 2778 .23 -35.9NavigCons NCI .05p ... 21 25.85 15.23 253 22.75 +17.2NavigatrH NVGS ... ... ... 13.55 9.25 63 12.10 +22.8NaviosAcq NNA .08 14.8 ...dd 1.39 .46 233 .54 -51.2Navios pfG NMpG 2.19 18.7 ... 19.99 10.15 2 11.73 -27.6Navios NM ... ... ...dd 1.90 .68 535 .81 -32.7NavMH pfH NMpH 2.16 19.0 ... 18.89 10.09 2 11.34 -30.5NavMMid NAP 2.00f 66.7 ... 10.40 2.65 53 3.00 -68.5NaviosMar NMM .08 4.6 6 2.62 1.61 539 1.73 -26.7Navistar NAV ... ... 14 47.73 31.56 515 41.58 -3.0Navistr pfD NAVpD ... ... ... 26.60 12.47 24.58 +43.8NeenahP NP 1.64 1.8 33 96.15 75.50 82 93.15 +2.8Nelnet NNI .64 1.1 13 64.00 48.13 35 59.02 +7.7NeoPhoton NPTN ... ... ...dd 9.27 4.56 926 7.61 +15.7Netshoes n NETS ... ... ... 14.45 1.84 6 2.36 -70.1Netw1Tch NTIP .10 3.8 8 4.60 2.25 38 2.65 +10.4NBCAInt NBW .74 5.9 ...q 14.50 12.48 28 12.65 -7.0NeuB HYld NHS .96 8.8 ...q 12.35 10.76 33 10.86 -7.7NBIntMu NBH .90 6.7 ...q 15.90 13.36 45 13.52 -8.6NB MLP NML 1.26 14.2 ...q 8.87 NBNYInt NBO .58 5.0 ...q 13.05 11.41 14 11.59 -4.7NBRESec NRO .36 7.1 ...q 5.70 4.29 164 5.10 -7.8NevGCas UWN ... ... 27 2.86 1.80 464 2.40 -10.1NevroCorp NVRO ... ... ...dd 94.34 35.41 393 58.48 -15.3sNevsun g NSU .04 .9 ...dd 4.48 1.98 1320 4.46 +82.8NewAmHi HYB .78a 9.2 ...q 10.20 8.35 46 8.52 -9.4NewConcEn GBR ... ... 41 12.75 1.16 49 2.03 +29.9NE Realty NEN 1.00 1.5 2 75.25 62.00 3 66.75 -9.0NwGold g NGD ... ... ...dd 4.03 .76 2306 1.10 -66.6NewHome NWHM ... ... 10 13.55 8.31 29 8.83 -29.5NwIreland IRL 2.15e 1.5 ...q 14.07 10.62 15 10.89 -13.1NJ Rscs s NJR 1.09 2.4 17 47.85 35.55 415 46.05 +14.6NewMedia NEWM 1.48 9.5 28 19.10 13.76 505 15.62 -6.9 NwMtnFin NMFC 1.36 10.0 10q 14.50 12.05 241 13.60 +.4NewOriEd EDU .40e ... 35 108.40 67.23 3919 71.69 -23.7NewRelic NEWR ... ... ...dd 114.78 46.24 1075 98.79 +71.0NewResid NRZ 2.00 11.1 6 18.75 15.24 2742 18.09 +1.2NewSenInv SNR .52m 9.3 10 9.35 5.60 504 5.60 -25.9NY&Co NWY ... ... 50 5.55 1.61 267 4.00 +39.9NY CmtyB NYCB .68 6.3 13 14.53 10.40 3499 10.76 -17.4NY Cmt pfA NYCBpA ... ... ... 29.30 26.12 26 26.67 -6.7NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 31 49.47 -2.5NY REIT rs NYRT 4.85c ... ... 18.91 15.04 257 17.11 NY Times NYT .16 .7 ...cc 26.85 16.95 1702 22.50 +21.6NewellRub NWL .92f 4.3 6 43.99 20.21 6977 21.64 -30.0NewdExp NFX ... ... 15 35.20 22.72 2514 28.91 -8.3NewMarket NEU 7.00 1.7 22 437.63 358.33 46 405.27 +2.0NewmtM NEM .56 1.8 24 42.04 29.16 5710 31.52 -16.0NewpkRes NR ... ... ...dd 11.65 7.45 690 9.80 +14.0NexGen g NXE ... ... ... 2.85 1.65 152 2.11 -17.6NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.6 ...q 25.64 21.91 92 22.58 -10.7NxPtRsT n NXRT 1.00 3.1 10 33.69 23.03 60 31.82 +13.9NxtEraLP NEP 1.57f 3.3 34 50.66 36.42 157 47.78 +10.8NextEra 72 NEEpI 1.28 5.3 ... 25.70 23.17 26 24.28 -2.8NextEra 73 NEEpJ 1.25 5.2 ... 25.45 22.88 20 24.26 -2.8NextEra76 NEEpK ... ... ... 25.98 23.62 63 24.45 -4.4NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.6 12 175.65 144.70 2319 169.17 +8.3NxtEra pfR NEEpR ... ... ... 60.42 53.67 312 57.43 +2.2NiSource s NI .78 3.1 32 28.11 22.44 6460 25.54 -.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.03 0 96.50 -2.6Nielsen plc NLSN 1.40f 5.1 16 42.16 20.53 2576 27.56 -24.3sNikeB s NKE .80 .9 73 85.35 50.35 7966 84.43 +35.0NoahHldgs NOAH ... ... 23 69.56 28.02 260 40.44 -12.6NobilisH n HLTH ... ... ... 1.70 .62 406 1.03 -23.7NobleCorp NE .08 1.3 ...dd 6.84 3.39 7224 6.30 +39.4NobleEngy NBL .44 1.4 31 37.76 24.29 4132 30.78 +5.6tNobleMid n NBLX 1.91e ... 9 57.98 37.75 413 36.88 -26.2NokiaCp NOK .19e 3.5 ... 6.41 4.51 15308 5.46 +17.2NomadF n NOMD ... ... ... 21.15 14.33 338 20.46 +21.0Nomura NMR ... ... ... 6.83 4.43 306 4.88 -16.2Norbord n OSB 1.29 3.6 ... 45.45 32.22 338 36.15 +6.9NordicAOff NAO .18 18.4 ... 1.55 .71 105 .98 -18.3NordicAm NAT .23e 11.2 ...dd 5.84 1.82 661 2.05 -16.7Nordstrm JWN 1.48a 2.3 24 66.34 37.79 1312 64.14 +35.4NorkSo NSC 3.20f 1.7 28 186.91 125.59 1853 185.68 +28.1NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.3 9 9.40 6.21 18 7.59 +9.1NoWestCp NWE 2.20 3.8 15 64.47 50.01 372 58.28 -2.4NDynMn g NAK ... ... ... 2.34 .43 545 .53 -70.1NthnO&G NOG ... ... 44 3.80 .63 5591 3.54 +72.7NorthropG NOC 4.80 1.5 33 360.88 264.81 1750 312.26 +1.7NStREur n NRE .60 4.8 ... 14.81 10.08 222 12.63 -6.0NwstNG NWN 1.88 2.8 ...dd 70.33 51.50 168 68.10 +14.2NorwCruis NCLH ... ... 18 61.18 46.16 1402 57.05 +7.1NovaBay rs NBY ... ... ...dd 4.80 1.25 13 1.40 -63.6NovaGld g NG ... ... ...dd 5.05 3.35 719 3.74 -4.8Novartis NVS 2.75e 3.2 17 94.19 72.30 2539 84.90 +1.1NovoNord NVO .96e 2.0 ... 58.37 44.28 992 47.00 -12.4NOW Inc DNOW ... ... ...dd 18.56 9.12 766 16.69 +51.3NuSkin NUS 1.47 1.8 39 88.68 59.31 346 83.19 +21.9Nucor NUE 1.52 2.3 12 70.48 53.34 1666 64.84 +2.0tNush EnhYl NUAG ... ... ... 24.77 23.37 10 23.33 -4.5Nush 1-5yr NUSA ... ... ... 25.10 24.21 24.26 -2.0NushLCGr NULG ... ... ... 37.26 29.25 7 36.91 +18.3NushLCVal NULV ... ... ... 30.70 27.07 8 30.55 +6.9NushMCGr NUMG ... ... ... 34.55 27.42 5 34.01 +15.8NushMCVal NUMV ... ... ... 29.85 26.45 1 29.03 +2.9NushSmCap NUSC ... ... ... 32.44 26.77 8 31.72 +11.5NushShTrm NURE ... ... ... 28.13 23.57 12 27.45 +4.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 12 24.06 -3.5NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.7 24 41.65 19.22 492 27.56 -8.0NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 25 23.90 -3.8Nustar pfB NSpB 1.91 8.5 ... 25.75 20.00 25 22.44 -.9Nustar pfC NSpC ... ... ... 26.43 22.31 50 24.41 -6.0Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 30 25.77 +3.1sNutrien n NTR 1.60 2.7 ... 58.70 40.41 1722 58.62 +12.9NuvNYVl2 n NYV ... ... ... 15.04 13.22 1 13.53 -5.6NuvCr22 n JCO ... ... ... 10.10 9.26 29 9.55 +.6Nuv Mun21 NHA ... ... ... 10.20 9.29 8 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 195 12.62 -7.3Nuv Pf22 n JPT ... ... ... 27.14 22.89 6 22.94 -8.7Nuv 11-21 n JHB ... ... ... 10.15 9.42 100 9.53 -4.3NuvCA V2 n NCB ... ... ... 18.10 15.06 6 15.10 -11.2NvHiInDc19 JHD ... ... ... 10.17 9.72 38 9.85 -1.7Nuv RE In JRS ... ... ... 11.30 9.39 40 9.95 -11.6NuvMO Pr NOM ... ... ... 17.58 12.22 3 12.32 -11.7NuvAllCEn JMLP 1.37 17.5 ...q 9.62 6.79 36 7.85 -8.3tNuvAZ NAZ .80 6.8 ...q 14.75 11.82 55 11.76 -16.8NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 39 20.43 -7.1NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 8 21.98 -4.6tNCaAMTFr NKX .86 6.7 ...q 15.91 13.04 198 12.97 -15.6tNCADvA NAC .91 6.9 ...q 15.33 13.18 330 13.18 -7.9NCalMunV NCA .47 5.0 ...q 10.70 9.16 34 9.43 -7.5NuvCASel NXC .63a 4.6 ...q 17.17 13.51 24 13.83 -7.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.30 11.38 31 11.49 -3.6NuvCorEqA JCE 1.21a 7.8 ...q 16.49 13.95 19 15.45 +5.8NvCredStr JQC .62 7.7 ...q 8.54 7.83 267 7.98 -2.9NvDvrsDiv JDD 1.04 9.5 ...q 12.97 10.84 40 10.92 -11.2tNuvDivA NAD .85a 6.6 ...q 14.45 12.88 288 12.83 -8.7NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.5 ...q 20.00 16.48 75 19.23 +2.1NuEnMLP JMF 1.35 12.5 ...p 12.97 9.65 201 10.77 -5.4tNEnhMuV NEV .96a 7.3 ...q 15.07 13.18 75 13.22 -6.9NuvFloat JFR .72 6.9 ...q 11.80 10.18 263 10.38 -7.4NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 204 10.16 -10.9NvGADiv2 NKG .64a 5.9 ...q 13.55 10.94 13 10.95 -12.9NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 82 15.63 -7.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 28 9.79 -1.2NuvHIDec18 JHA ... ... ...q 10.05 9.67 26 9.85 -.7NuvEnhMu NVG ... ... ... 15.73 14.06 342 14.63 -5.2NNYAmtF NRK .70 5.9 ...q 13.38 11.86 114 11.86 -8.5NuvAmtFr NEA .75a 5.9 ...q 14.02 12.70 295 12.77 -7.1NuvIntMu NID .68 5.5 ...q 13.55 12.10 96 12.40 -4.5NvIntQMu NIQ .57 4.6 ...q 13.45 12.22 27 12.35 -4.0NMDPI NMY .67a 5.6 ...q 13.09 11.88 41 11.91 -5.3tNvMAP NMT .71a 5.9 ...q 14.73 12.03 12 11.96 -16.2NMIQI NUM .74 6.0 ...q 13.94 12.36 20 12.41 -6.4tNuvMNMu NMS .80 6.1 ...q 15.50 13.13 9 13.01 -11.6NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 9 23.83 -3.5NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 5 23.14 -2.5NuvMultM JMM .48 6.8 ...q 7.77 6.60 8 7.03 -7.7NvMuI NMI .50a 4.8 ...q 13.27 10.37 3 10.42 -9.9NuvMuVal NUV .39a 4.1 ...q 10.37 9.32 335 9.44 -6.8tNv AMT-Fr NUW .78a 5.2 ...q 18.59 14.92 48 14.88 -13.8NuvNJDiv NXJ .82a 6.3 ...q 13.98 12.86 82 12.90 -5.8NuvNJMV NJV .59a 4.2 ...q 15.34 14.75 13.94 -3.1NNYDvA NAN .80a 6.5 ...q 14.47 12.33 54 12.36 -10.6NNYMV NNY .39a 4.2 ...q 10.65 9.03 5 9.34 -1.7NuvNYSel NXN .55 4.3 ...q 14.30 12.58 3 12.83 -5.9NNCPI NNC .59a 4.9 ...q 13.52 12.06 11 12.08 -6.4tNOHQI NUO .80 5.9 ...q 15.30 13.48 85 13.52 -7.7NvPA NQP .81a 6.5 ...q 13.77 12.34 174 12.45 -5.3NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.61 -2.5NuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.72 36 22.90 -7.5tNvPfdInco JPC .80 8.7 ...q 10.69 9.25 246 9.25 -10.5tNuvQPf2 JPS .70 8.0 ...q 10.47 8.74 677 8.70 -14.7NuvREAst JRI 1.49a 9.1 ...q 18.25 15.75 108 16.32 -8.3NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 245 14.35 +.7NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.25 140 16.73 -3.4NvSMM NIM .31a 3.3 ...q 10.55 9.49 19 9.51 -4.5NSTFI NXP .55a 4.0 ...q 15.16 13.85 22 13.91 -4.9tNSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 20 13.26 -4.9NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 23 14.13 -7.0NuvSnIn NSL .42 6.8 ...q 6.83 6.05 86 6.15 -5.5NuShDCrd JSD 1.16a 7.0 ...q 17.75 16.45 34 16.65 +.1Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 20 17.39 -1.1NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 11 13.55 -2.9tNTXQI NTX .65 5.3 ...q 14.89 12.41 42 12.43 -13.3tNVAPI NPV .65a 5.5 ...q 13.29 11.84 44 11.88 -7.3NuverEnv n NES ... ... ...dd 26.50 8.80 1 9.12 -49.8O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 17.75 7.80 200 16.75 +78.2OFG pfA OFGpA 1.78 7.2 ... 25.25 21.39 2 24.83 +2.9OFG pfB OFGpB 1.75 7.2 ... 24.82 20.77 2 24.40 +10.6OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 2 25.02 +11.5OGE Engy OGE 1.33 3.7 19 37.74 29.59 1228 36.27 +10.2OM AsstM OMAM .32 2.1 16 18.62 13.55 15.35 -8.4ONEGas OGS 1.84 2.3 24 83.12 62.20 250 80.35 +9.7OaktreeC OAK 3.59e 8.7 12 48.05 38.65 87 41.10 -2.4OasisMid n OMP 1.64f 7.5 48 24.21 15.57 60 21.80 +25.0OasisPet OAS ... ... ...dd 13.90 7.31 5871 12.89 +53.3Obsidian g OBE ... ... ... 1.44 .85 340 .95 -23.7OcciPet OXY 3.12f 3.9 61 87.67 61.09 3760 79.38 +7.8Oceaneerg OII .60 2.3 ...cc 28.62 17.11 1310 25.73 +21.7Och-Ziff OZM .87e 52.1 19 3.95 1.53 323 1.67 -33.2OcwenFn OCN ... ... ...dd 4.84 2.95 443 4.00 +27.8tOi SA C OIBR/C ... ... ... 9.71 2.48 646 2.47 -56.1OilStates OIS ... ... ...dd 38.95 20.23 458 32.10 +13.4Oil-Dri ODC .96f 2.5 41 50.82 35.42 5 37.91 -8.7OldRepub ORI .78 3.4 20 22.88 19.33 1436 22.72 +6.3tOlin OLN .80 2.9 8 38.84 27.68 2726 27.55 -22.6Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.1 12 33.51 24.90 1218 32.51 +18.0Omnicom OMC 2.40 3.5 14 83.34 65.32 3288 68.98 -5.3Omnova OMN ... ... ...dd 11.90 8.30 160 9.95 -.5OnAssign ASGN ... ... 33 86.13 49.40 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 377 7.55 +31.5OncoCyte n OCX ... ... ... 7.64 1.10 36 2.40 -48.4OneLibrty OLP 1.80 6.6 17 29.44 21.02 40 27.29 +5.3OneSmart n ONE ... ... ... 16.00 7.53 36 8.57 -21.4OneMain OMF ... ... 17 37.29 23.70 516 34.89 +34.2ONEOK OKE 3.30f 4.7 51 71.99 49.65 3191 69.52 +30.1Ooma n OOMA ... ... ... 17.50 9.00 56 16.50 +38.1OppLgCap RWL .72e 1.3 ...q 55.31 47.29 43 54.69 +6.4Opp RUT n OMFS ... ... ... 28.76 24.71 28.73 +10.0OppMidCap RWK .59e .7 ...q 65.13 55.90 8 63.97 +5.4OppSmCap RWJ .59e .8 ...q 79.48 64.38 11 77.12 +10.4OppUltDiv RDIV 1.15e 2.9 ...q 39.93 33.68 183 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 28.40 +8.2OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6Op R1000D n OMFL ... ... ... 28.91 24.74 0 28.90 +10.7OpIntRev n REFA ... ... ... 30.89 25.60 0 26.63 -4.4OpGlbRv n RGLB ... ... ... 30.09 26.33 27.00 -3.2Opp Rev n ESGL ... ... ... 33.09 29.08 1 32.87 +5.8OppGlRv n ESGF ... ... ... 33.63 29.31 0 30.77 -2.0OppenFin RWW .58e .8 ...q 74.63 61.97 2 70.13 +1.6OpEMRev n REEM ... ... ... 30.65 24.58 1 25.55 -8.1OppenHldg OPY .44 1.4 ...dd 34.15 16.20 118 31.45 +17.4Oracle ORCL .76 1.5 53 53.48 42.57 20880 49.43 +4.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.6 ... 18.57 15.67 353 15.91 -8.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 38

OrchidIsl ORC 1.08e 14.5 39 10.47 6.77 448 7.45 -19.7OrchidsPP TIS 1.40 37.3 6 15.74 .70 155 3.75 -70.7OrionECarb OEC .72 ... 70 36.55 21.10 385 32.30 +26.2OrionGpHl ORN ... ... ...dd 9.83 5.77 173 8.08 +3.2Orix IX ... ... ... 100.03 77.11 19 81.62 -3.7OrmatTc ORA .49 .9 50 70.68 45.79 180 56.00 -12.4OshRusS n OUSM ... ... ... 29.16 24.89 17 28.83 +6.6OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.60 -3.8OshkoshCp OSK .96 1.3 17 100.26 66.77 504 75.50 -16.9OsiskoGl n OR .20 ... ... 13.58 7.29 756 7.62 -34.1OutfrontM OUT 1.44 7.3 17 25.30 17.75 582 19.80 -14.7OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 386 3.33 +21.5OwensMin OMI 1.04 6.1 11 29.85 14.07 1006 17.15 -9.2OwensCorn OC .84 1.4 18 96.52 55.39 1325 58.77 -36.1OwensIll OI ... ... 23 25.90 16.22 1131 19.82 -10.6OwensRM ORM .80 4.9 11 18.72 13.71 13 16.44 +2.7OxfordInds OXM 1.36 1.6 20 97.19 59.23 127 87.72 +16.7P-QPBF Engy PBF 1.20 2.5 14 53.72 24.86 2906 47.35 +33.6PBF Logist PBFX 1.96f 8.9 12 22.70 17.75 42 22.00 +5.0PCM Fund PCM .96 8.3 ...q 12.13 10.15 18 11.55 -.2PG&E Cp PCG 2.12f 4.5 7 70.33 37.30 5854 46.71 +4.2PGT Inc PGTI ... ... 28 26.40 13.05 979 21.60 +28.2PHH Corp PHH ... ... ...dd 14.32 8.01 152 10.87 +5.5tPIMCO1-3Tr TUZ .34a .7 ...q 50.70 49.83 5 49.83 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 19 51.23 -1.4tPim15TIPS LTPZ .42e .6 ...q 69.37 64.47 20 64.62 -6.7tPimBrdTIPS TIPZ .80e 1.4 ...q 58.30 56.54 2 56.52 -2.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 3 99.55 -.8PimcoTR BOND 6.13e 6.0 ...q 107.13 101.92 79 102.15 -3.6Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 50 100.34 -.1PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 22 100.18 -5.2PimShMat MINT .82e .8 ...q 101.87 101.35 581 101.53 PimIntMu MUNI 1.26 2.4 ...q 54.15 52.31 28 52.48 -2.2PimSTMun SMMU .47e .9 ...q 50.73 49.49 4 49.83 -.1Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 16 108.04 -11.0PJT Part n PJT .20 .4 ...dd 61.18 35.53 69 52.52 +15.2PLDT Inc PHI 1.60e 6.2 ... 34.38 21.58 34 25.96 -13.7PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 63 27.03 -4.5PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 21 24.79 -2.2PNC PNC 3.80f 2.7 12 163.59 128.55 2188 141.53 -1.9PNC wt PNC/WS ... ... ... 89.25 61.35 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 361 38.90 -3.8POSCO PKX ... ... ... 93.12 63.79 126 67.01 -14.2PPDAI n PPDF ... ... ... 13.68 3.82 436 5.86 -17.6PPG s PPG 1.92f 1.7 21 122.07 100.36 1528 115.05 -1.5PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.76 24.40 14 25.22 -1.4PPL Corp PPL 1.64 5.5 13 39.41 25.30 3621 29.66 -4.2PQ GrpH n PQG ... ... 36 18.69 12.88 182 17.74 +7.8PS BusPk PSB 4.20f 3.3 26 137.60 107.91 117 127.08 +1.6PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 36 24.77 -1.9PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 115 24.50 -3.2PS BusP pfY PSBpY ... ... ... 24.78 22.04 22 22.23 -9.6PS BusP pfX PSBpX 1.31 5.8 ... 25.50 22.32 33 22.70 -10.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 26 22.89 -9.3PVH Corp PVH .15 .1 16 169.22 120.91 1040 139.05 +1.3PcrTrnd750 PTLC ... ... ...q 31.46 26.80 217 31.41 +9.7PcrTrnd450 PTMC ... ... ...q 33.96 28.89 59 33.53 +7.8PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 26 35.49 +17.3PacrCash n GCOW ... ... ... 34.59 29.77 67 31.24 -.8PacrTrendp PTEU ... ... ... 33.39 26.51 37 27.04 -11.9Pacr Wlth n PWS ... ... ... 27.67 23.99 25 26.54 +5.2Pac Cash n CALF ... ... ... 32.73 23.90 2 29.12 +11.6PacDvCsh n ICOW ... ... ... 31.03 26.38 6 27.74 -5.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.7 6 2.76 1.42 379 2.60 +34.0PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 32.47 21.19 5 25.32 -10.2PacGE pfB PCGpB 1.37 5.8 ... 29.83 20.49 3 23.71 -8.2PacGE pfC PCGpC 1.25 5.6 ... 27.75 19.75 22.19 -9.7PacGE pfD PCGpD 1.25 5.7 ... 26.73 19.31 21.98 -9.0PacGE pfE PCGpE 1.25 5.7 ... 29.48 19.60 1 21.89 -11.2PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 21.12 -14.0PacGE pfH PCGpH 1.12 5.5 ... 29.54 17.36 1 20.55 -10.9PacGE pfI PCGpI 1.09 5.2 ... 25.90 17.25 1 20.80 -7.8Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.7 19 131.13 107.39 692 117.78 -2.3Pagsegur n PAGS ... ... ... 39.97 24.57 2474 28.42 -10.3PalatinTch PTN ... ... ... 1.59 .58 1046 1.03 +19.9PaloAltNet PANW ... ... ...dd 239.50 135.85 977 229.02 +58.0PampaEng PAM ... ... ... 72.98 24.93 648 32.96 -51.0Pandora P ... ... ...dd 10.07 4.09 8263 9.42 +95.4PanhO&G PHX .16 .9 ...cc 25.30 17.65 13 18.05 -12.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 75 26.40 7.31 127 21.73 +132.4ParaGold n PZG ... ... 4 1.77 1.01 12 1.01 -22.3ParamtGp PGRE .40 2.6 ... 16.61 13.70 1222 15.31 -3.4Paretem rs TEUM ... ... ...dd 3.59 .54 1271 2.83 +36.7ParkEl PKE .40 2.1 16 24.16 15.78 65 19.43 +14.0ParkHot n PK 2.20f 6.7 ... 34.27 23.91 1021 33.06 +15.0ParkNatl PRK 3.84 3.6 16 119.00 97.70 32 107.26 +3.1ParkDrl rs PKD ... ... ... 21.60 2.96 64 3.27 ParkerHan PH 3.04 1.6 23 212.80 152.47 1779 190.48 -4.6ParsleyEn PE ... ... 33 33.43 21.12 3526 28.79 -2.2PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 3 25.00 -2.3PartRe pfG PREpG 1.63 6.3 ... 27.44 25.81 24 25.92 -3.4PartRe pfH PREpH 1.81 6.7 ... 29.54 26.81 17 27.16 -5.3PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 5 25.04 -4.7PartyCity n PRTY ... ... 13 16.95 9.50 783 14.25 +2.2PaycomSft PAYC ... ... ...cc 164.08 73.02 802 153.63 +91.2PeabodyE n BTU .60 1.4 ... 47.84 28.08 1071 43.13 +9.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.2 ... 12.73 7.62 194 11.12 +13.2Pebblebrk PEB 1.52 4.2 20 41.65 32.73 2447 36.07 -3.0Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 3 25.20 -.3Pebbleb pfD PEBpD 2.09 8.3 ... 26.22 24.11 0 25.28 -1.9Pedevco rs PED ... ... ... 4.44 .26 47 2.12 +562.5Pembina g PBA 1.56 ... 25 36.99 29.28 364 33.53 -7.3Penney JCP ... ... 33 4.75 1.60 17002 2.00 -36.7PennaRE PEI .84 9.0 13 12.52 8.86 1311 9.34 -21.4PenRE pfB PEIpB 1.84 7.6 ... 25.57 20.21 5 24.21 -3.8PenRE pfC PEIpC 1.80 7.6 ... 26.63 19.44 17 23.80 -8.1PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 9 22.39 -10.8PennyMFn PFSI .47p ... 8 25.20 17.05 57 21.40 -4.3PennyMac PMT 1.88 9.4 21 20.41 14.87 419 20.10 +25.1Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 27 25.01 -.9PennyM pfB PMTpB ... ... ... 25.45 23.68 36 24.85 -1.3Penske PAG 1.40f 2.7 12 54.83 41.74 311 51.62 +7.9Pentair PNR .70 1.6 14 74.84 41.00 2050 45.09 -36.2Penumbra n PEN ... ... ...cc 167.35 82.55 205 150.50 +59.9PerfFood n PFGC ... ... 21 39.45 26.35 474 32.65 -1.4PerkElm PKI .28 .3 37 96.87 67.51 481 96.33 +31.7PermRck n PRT ... ... ... 16.69 11.75 111 12.80 -17.4Prmian PBT .65e 7.7 23 10.30 8.23 54 8.35 -5.9PermvRoy PVL 1.45e 40.3 10 4.41 2.51 53 3.60 +14.3Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1026 73.33 -15.9Perspecta n PRSP ... ... ... 26.02 19.84 561 25.07 +2.1PetChina PTR .70e .9 ... 85.02 61.87 98 79.01 +13.0PetrbrsA PBR/A ... ... ... 14.98 7.55 6670 9.70 -1.3Petrobras PBR ... ... ... 17.20 9.02 18494 11.25 +9.3Pfenex PFNX ... ... ...dd 8.42 2.07 104 5.03 +89.1sPzer PFE 1.36 3.1 17 43.68 33.20 22551 43.26 +19.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.1 ... 7.18 4.89 142 5.97 +2.1PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.6 20 116.19 76.21 4126 80.91 -23.4PhilipsNV PHG .88e 1.9 ... 46.09 35.47 515 45.54 +20.5Phillips66 PSX 3.20f 2.9 25 123.97 87.50 2935 109.36 +8.1Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 285 51.43 -1.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 103 4.40 -32.2PhysRltTr DOC .92 5.5 44 19.03 14.13 1080 16.68 -6.1PiedmOfc PDM .84 4.4 9 20.57 16.69 479 19.10 -2.6Pier 1 PIR .28 16.0 ...dd 5.92 1.66 1650 1.75 -57.7sPimUS Eq n MFUS ... ... ... 30.04 25.55 13 29.84 +8.1Pim IntEq n MFDX ... ... ... 28.41 24.89 7 25.88 -3.2PimEmMkt MFEM ... ... ... 28.32 23.02 32 23.95 -8.5PimcoCA PCQ .92 5.6 ...q 17.89 14.43 41 16.35 -5.3PimcoCA2 PCK .65 7.7 ...q 10.29 8.01 72 8.33 -18.0PimcCA3 PZC .72 7.0 ...q 11.06 9.55 34 10.31 -1.2PimcoCp&I PCN 1.35 7.3 ...q 19.25 16.03 100 18.48 +7.4PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 342 17.84 +8.4PimDyCrd PCI 1.97 8.2 ...q 24.48 21.61 927 23.89 +6.5PimDyInco PDI 2.65a 8.1 ...q 33.65 28.84 418 32.68 +8.8PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 56 11.98 +2.6PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 341 10.51 +.8PimStPls PGP 2.20 15.4 ...q 17.09 12.37 50 14.24 -7.4PimcoHiI PHK 1.24 14.3 ...q 9.04 7.19 830 8.65 +16.0PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 55 27.29 +5.3PimcoMuni PMF .98 7.5 ...q 14.04 12.29 69 13.03 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 238 13.02 -1.2PimcMu3 PMX .75 6.8 ...q 11.99 10.76 52 11.20 -3.3PimcoNY PNF .68 5.9 ...q 13.35 11.26 45 11.61 -9.2PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 40 11.58 -3.5PimcNY3 PYN .63 6.5 ...q 10.27 8.50 16 9.63 -2.9PimcoStrIn RCS .96 10.0 ...q 10.31 8.62 165 9.57 +4.2PinnaclFds PF 1.30 1.9 13 70.51 52.25 1962 66.72 +12.2PinWst PNW 2.78 3.5 18 92.42 73.41 1156 79.03 -7.2PionDvrsHi HNW 1.38 9.5 ...q 16.57 14.25 12 14.54 -7.7PionEnSvc PES ... ... ...dd 6.35 1.70 485 3.25 +6.6PionFltRt PHD .72 6.5 ...q 12.22 10.91 24 11.03 -3.9PionHiIn PHT 1.14 12.4 ...q 10.12 9.14 59 9.16 -5.7PioMuAdv MAV .84 7.7 ...q 11.85 10.50 92 10.88 -4.3PioMunHi MHI .84 7.3 ...q 12.34 11.10 101 11.46 -3.3PioNtrl PXD .32 .2 ...cc 213.40 135.31 770 174.00 +.7PiperJaf PJC 1.50f 1.9 13 99.80 54.00 61 77.00 -10.7PitnyBw PBI .75 10.2 5 14.80 6.88 2289 7.38 -34.0PitnyBw 43 PBIpB 1.67 7.1 ... 25.75 21.46 30 23.51 -3.6PivotSft n PVTL ... ... ... 31.24 15.11 2852 19.50 +24.0PlainsAAP PAA 1.95 7.9 39 27.70 18.38 2266 24.79 +20.1PlainsGP rs PAGP 1.70 ... 47 27.00 18.98 1265 24.22 +10.3PlanetFit n PLNT ... ... 2 53.41 25.55 730 49.39 +42.6Plantron PLT .60 1.0 19 82.28 42.91 393 59.08 +17.3PlatfmSpc PAH ... ... 17 13.54 9.09 2886 12.66 +27.6PlatGpM rs PLG ... ... 1 .58 .08 4044 .18 -39.8PlayAGS n AGS ... ... ... 32.80 16.66 474 30.23 +63.4PlymInd n PLYM 1.50 9.5 ...dd 18.98 14.37 23 15.73 -14.9PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 1 25.11 -.2PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 101.06 371 109.13 -12.0PolyMet g PLM ... ... ...dd 1.36 .58 94 .87 +1.6PolyOne POL .70 1.6 20 47.48 37.20 201 44.24 +1.7PortGE POR 1.45 3.2 22 50.11 39.02 527 45.52 -.1PostHldg POST ... ... 25 101.17 70.66 363 98.50 +24.3PowrREIT PW ... ... ...dd 6.92 5.50 1 6.05 -1.8PwREIT pfA PWpA ... ... ... 26.55 25.02 25.50 -.4PS 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 26.00 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.34 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 129.50 51.80 4 52.19 -41.2PwSBMetS BOS ... ... ...q 22.02 13.07 22.02 +11.2PSBMetDL BDD ... ... ...q 11.60 6.52 1 6.91 -34.4PSBMetDS BOM ... ... ...q 12.41 4.24 1 10.00 +34.8 sPSCrudeLg OLO ... ... ...q 6.54 4.20 1 6.60 +29.4PSCrudeSh SZO ... ... ...q 90.00 44.71 60.01 -21.7PwshDB DBC ... ... ...q 18.47 15.18 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 12.53 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.00 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.68 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 8.46 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.70 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 42.02 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 36.35 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.52 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 32.14 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 ... 26.44 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 15.08 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 29.98 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 32.05 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 43.34 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 2.0 37 168.54 133.84 2684 164.37 +6.3PrecDrill PDS .28 ... ...dd 4.14 2.26 958 3.79 +25.5PfdAptCm APTS 1.02 5.8 ...dd 22.71 13.60 240 17.50 -13.6Prestige rs PBH ... ... 3 258.98 27.84 386 37.91 -14.6Pretium g PVG ... ... ... 12.44 6.17 2018 8.01 -29.8Primerica PRI 1.00 .9 14 128.35 76.20 441 115.30 +13.5PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.97 -.7PrinActGl GDVD ... ... ... 29.52 26.56 600 28.14 +.5sPrin Cont n PVAL ... ... ... 27.47 25.45 3 27.50 +7.9sPrn MegC n USMC ... ... ... 28.19 24.58 7 28.16 +7.2PrinSpec n PREF ... ... ... 101.70 94.59 1 95.11 -5.2PrincREstI PGZ 1.32m 7.5 ...q 18.85 16.21 24 17.54 +2.0PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 25 63.45 34.95 348 47.85 -16.3ProLogis PLD 1.92 2.9 27 68.20 58.28 1884 65.95 +2.2ProPetr n PUMP ... ... ... 22.88 11.87 2281 16.86 -16.4PrShtDow rs DOG ... ... ...q 66.76 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.64 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 35.51 214 49.40 ProUltMC s MVV ... ... ...q 47.05 35.09 19 46.05 PrUltQQQ s QLD ... ... ...q 102.51 61.33 661 97.11 +32.4ProUltSP s SSO .40e .3 ...q 127.83 94.45 960 127.11 +16.2PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.41 +5.9ProShtHY SJB ... ... ...q 23.91 22.58 8 22.65 -2.0ProUShBM rs SMN ... ... ...q 31.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.6 ...q 85.80 69.88 42 70.74 -15.4Pro7-10yrT UST .42e .8 ...q 59.25 51.89 7 52.57 -8.4ProSShOG DDG ... ... ...q 25.56 20.60 21.45 -6.6ProSShFn rs SEF ... ... ...q 25.46 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.41 61.91 22 72.19 +8.1ProUltTl s LTL ... ... ...q 50.99 35.57 43.50 +.7ProHdgRep HDG ... ... ...q 46.26 44.45 1 45.23 -.2ProUltEM EET ... ... ...q 114.48 66.99 20 73.62 -21.6ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.41 -3.2ProUSL7-10T PST ... ... ...q 23.82 21.02 19 23.42 +8.7ProShtEafe EFZ ... ... ...q 26.97 23.78 2 25.92 +1.7ProShtEM EUM ... ... ...q 20.26 16.23 465 19.35 +7.8ProUltEaf s EFO ... ... ...q 50.26 38.06 1 40.83 ProUEurop UPV ... ... ...q 66.95 50.15 0 53.69 -8.4ProShtBM SBM ... ... ...q 19.02 16.90 17.53 -.8ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 9 66.19 +.3ProUltFin s UYG ... ... ...q 47.86 35.83 41 45.57 ProShtRE REK ... ... ...q 17.94 15.05 42 15.50 -2.0ProShtChi50 YXI ... ... ...q 21.16 16.42 2 19.73 +2.5ProUltSem s USD ... ... ...q 54.11 31.03 12 44.45 ProUltUt s UPW ... ... ...q 54.09 37.86 4 47.93 +1.9PrUltTech s ROM ... ... ...q 124.42 70.64 38 116.20 +32.4ProUltJpn s EZJ ... ... ...q 50.46 36.98 2 42.05 ProUltO&G DIG .46e 1.1 ...q 47.42 30.89 17 42.13 +6.4ProUltInd s UXI ... ... ...q 83.64 61.87 4 81.43 +11.5PrUltHCr s RXL .63e .6 ...q 113.18 79.39 7 111.93 +26.8ProUCnsSv s UCC ... ... ...q 109.30 66.82 2 107.61 +32.1PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 44.09 -10.1ProUBasM UYM .15e .2 ...q 82.75 60.40 2 71.20 -3.8PrUlPR2K s URTY ... ... ...q 114.27 66.23 77 106.67 +29.5PUltM400 s UMDD .03e ... ...q 138.30 91.43 1 135.87 +16.3ProUltSC s SAA ... ... ...q 134.63 85.21 1 129.72 +28.8ProUPD30 s UDOW ... ... ...q 116.82 68.18 389 108.92 +15.5ProUlR2K s UWM ... ... ...q 89.24 61.29 89 85.29 +20.7ProSht20Tr TBF ... ... ...q 23.81 21.62 577 23.56 +7.7PUltSP500 s UPRO ... ... ...q 57.56 37.43 1681 57.04 ProUChin50 XPP ... ... ...q 113.86 60.30 11 68.54 -18.3PrUSSilv s ZSL ... ... ...q 45.75 28.95 33 43.87 +39.7PUVxST rs UVXY ... ... ...q 150.90 37.99 39.95 PUVixST rs UVXY/O ... ... ...q 30.18 7.60 7.99 -21.7ProVixST rs VIXY ... ... ...q 46.84 21.24 1810 22.30 -3.7PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 PS Crde n OILU ... ... ... 64.70 21.60 275 58.88 +58.2PrUCrude rs UCO ... ... ...q 34.79 16.14 2088 33.40 +42.5PrUltYen rs YCL ... ... ...q 65.77 55.52 56.16 -2.2PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 14 20.73 -2.0PrUltSilv AGQ ... ... ...q 36.55 21.93 104 22.91 -32.3PrUltShN s KOLD ... ... ...q 52.12 30.06 43 39.04 -1.5ProUShGld GLL ... ... ...q 86.21 63.08 6 82.04 +18.7PrSUShAus CROC ... ... ...q 54.81 42.20 0 52.17 +14.1PrUltShYen YCS ... ... ...q 76.95 64.93 5 76.21 +1.6ProSUltGold UGL ... ... ...q 44.38 31.92 32 33.42 -17.8ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 36.96 14.57 3425 14.61 -40.5ProShtEuro EUFX ... ... ...q 43.05 38.37 3 41.81 +4.6ProUltEuro ULE ... ... ...q 18.97 15.00 4 15.90 -8.9ProUShEuro EUO ... ... ...q 24.45 19.46 35 23.01 +8.5ProctGam PG 2.87 3.4 22 94.67 70.73 6128 84.00 -8.6sProgsvCp PGR .69e 1.0 28 69.73 45.90 3013 69.88 +24.1ProsHldg PRO ... ... ...dd 41.10 21.36 161 36.89 +39.5ProShtQQQ PSQ ... ... ...q 39.03 29.10 1727 29.90 -16.0ProShSP rs SH ... ... ...q 32.56 27.36 2222 27.46 -9.0PrUShSP rs SDS ... ... ...q 47.82 33.19 2227 33.40 -18.6PrUShDow rs DXD ... ... ...q 43.52 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.99 15.61 0 15.84 -15.5PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 40.79 20.36 716 21.75 -32.8tPrUShD3 rs SDOW ... ... ...q 27.34 14.58 4674 14.43 -26.0PUltShtF rs FINZ ... ... ...q 11.61 6.47 3 6.60 -18.6PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 3 19.66 +40.5ProUShL20 TBT ... ... ...q 39.86 33.06 4214 38.77 +14.8PrShR2K rs RWM ... ... ...q 45.53 36.82 318 37.66 -10.9PrUShHC rs RXD ... ... ...q 32.33 22.40 22.56 -25.0PrUShCnS rs SCC ... ... ...q 29.46 17.00 0 17.21 -28.9PrUShRE rs SRS ... ... ...q 37.33 26.08 15 27.69 -5.3PUShtR2K TWM ... ... ...q 20.31 13.00 552 13.60 -22.1PrUShtSC SDD ... ... ...q 18.69 10.94 0 11.55 -26.0PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 2 29.92 -10.7tPUShtIndl SIJ ... ... ...q 19.81 13.86 9 13.88 -17.6PS OnlSt n CLIX ... ... ... 51.84 37.63 4 47.28 +20.3PrShtSmC SBB ... ... ...q 37.25 29.00 0 29.50 -14.0PUPShtMC SMDD ... ... ...q 13.15 7.66 7.85 -21.7PrSh K1 n OILK ... ... ... 27.25 18.95 7 26.62 +23.0PUShtEur EPV ... ... ...q 34.19 26.83 6 31.44 +1.5PUShtSPX rs SPXU ... ... ...q 57.24 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.60 22.75 5 25.55 -3.4sProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.45 275 67.81 +5.9PUltShEafe EFU ... ... ...q 25.17 19.90 0 23.33 +2.4PrUGMin rs GDXX ... ... ...q 47.81 21.89 3 25.72 -38.9PrUltBra rs UBR ... ... ...q 107.88 42.35 3 47.48 -39.2PrSht20yTr TTT ... ... ...q 31.13 25.65 95 29.65 +11.5ProGblInf TOLZ 1.63e 3.9 ...q 44.35 39.30 1 42.23 -1.5PUltShOG DUG ... ... ...q 45.85 28.56 28 30.80 -16.8PS MngdF FUT ... ... ... 40.66 39.00 40.66 +1.0PrGPrEq bt PEX 1.53e 4.1 ...q 43.06 34.68 2 37.06 +3.4ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 41.85 +.2PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 16 68.42 +1.7ProSPxTch SPXT .23p ... ...q 55.35 49.31 54.91 +5.0ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.72 34.73 36.66 +1.1ProSPxFin SPXN .23p ... ...q 59.89 51.15 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 60.85 44.29 0 60.82 +7.7PrUltPFn FINU .29e .3 ...q 134.30 75.00 22 105.26 -.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 20 75.30 -2.2ProSht7-10y TBX ... ... ...q 29.77 27.92 8 29.55 +4.4ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 58.48 50.27 26 57.87 +6.1ProSR2KDv SMDV .47e ... ...q 60.14 51.18 18 59.38 +7.6PSSTEm bt EMSH 4.88e 6.7 ... 78.63 73.24 73.28 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 8 23.47 -7.0PrUltShtTc REW ... ... ...q 21.06 10.55 2 11.17 -32.1PrUShtFn SKF ... ... ...q 25.23 18.17 36 18.31 -12.4Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 28.32 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 1 38.20 +.5Pro30BEI RINF .58e 2.0 ...q 29.48 27.02 7 29.47 +6.3ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 0 55.43 -5.4ProCdNASh WYDE ... ... ...q 33.50 32.00 32.00 -1.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 28 25.02 -3.4ProspBcsh PB 1.44 1.9 19 79.20 59.70 389 74.02 +5.6Protalix PLX ... ... ...dd .92 .38 3171 .62 -7.0ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 83 166.60 73.30 140 160.30 +55.6Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 198 25.06 -7.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 92.05 2936 102.84 -10.6Prudentl18 PFK .65 2.6 ... 25.59 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 29 25.09 -.6PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 27 25.01 -1.1PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 12 26.38 +.7PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 17 25.96 -.5Prud UK PUK 1.49e 3.3 ... 55.36 43.12 229 45.49 -10.4PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.5 18 54.50 45.05 3298 51.91 +.8PubStrg PSA 6.80 3.3 22 234.90 180.48 865 204.10 -2.3PubSt pfU PSApU 1.41 5.7 ... 25.55 24.19 23 24.84 -1.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 28 24.63 -2.3 PubSt pfW PSApW 1.30 5.4 ... 25.60 22.92 23 24.10 -3.6PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 9 24.11 -3.5tPubSt pfY PSApY 1.59 6.3 ... 27.09 25.54 21 25.40 -4.5PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 6 25.42 -3.9PubSt pfG PSApG ... ... ... 25.63 22.49 26 24.28 -2.7PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 34 24.16 -3.4PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 36 23.52 -5.5PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 16 23.64 -5.5PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.47 -3.9PubSt pfB PSApB ... ... ... 26.69 23.90 24 24.61 -4.2tPubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 15 25.35 -4.4PulteGrp PHM .36 1.3 15 35.21 25.49 2427 26.69 -19.7PureStrg n PSTG ... ... ...dd 29.14 14.43 3312 27.83 +75.5PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 94 6.99 -5.7PMIIT PIM .31 6.9 ...q 4.89 4.53 149 4.54 -4.8tPMOT PMO .71 6.2 ...q 12.83 11.44 112 11.43 -7.4PPrIT PPT .31 6.0 ...q 5.50 5.05 234 5.22 -2.1tPuxin n NEW ... ... ... 35.00 8.21 198 7.53 -64.1PyxusInt PYX ... ... ...dd 30.70 10.25 1086 20.40 +54.0PzenaInv PZN .41e 4.5 18 13.15 8.61 31 9.14 -14.3Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 608 62.85 +70.6QEP Res QEP .08 .7 31 13.77 7.04 3226 10.90 +13.9QIAGEN QGEN ... ... 42 39.45 30.20 549 38.14 +23.3QTS RltTr QTS 1.64 3.6 41 61.55 31.58 343 45.10 -16.7QuadGrph QUAD 1.20 5.6 10 31.29 17.73 173 21.38 -5.4sQuakerCh KWR 1.48f .8 39 196.62 137.95 112 195.53 +29.7QuanexBld NX .32f 1.7 24 24.60 16.00 178 18.60 -20.5QuantaSvc PWR ... ... 23 40.11 32.19 1288 34.50 -11.8QntmDSS rs QTM ... ... 30 6.56 1.58 373 2.41 -57.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 3 28.14 +7.8QnForSm n FFSG ... ... ... 27.44 24.51 8 27.06 +4.9QnForTcG n FFTG ... ... ... 26.55 24.19 5 25.07 -2.0Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.34 60 29.16 +6.6InspCpBd n IBD ... ... ... 28.29 23.80 453 24.46 -3.0QuaInsp n ISMD ... ... ... 31.78 24.65 4 29.65 +12.1QuaInsLg n BLES ... ... ... 30.44 26.83 6 28.56 +.4FormInco n FFTI ... ... ... 27.57 23.70 47 24.09 -3.5FrmHdGr n FFHG ... ... ... 30.36 25.25 13 30.00 +8.9QuanReal n QXRR ... ... ... 26.19 23.44 23.94 -5.3QuanDyn n XUSA ... ... ... 30.97 26.09 30.88 +10.5QuanMulT n QXTR ... ... ... 26.83 24.56 26.48 +1.8QuanMulIn n QXMI ... ... ... 26.53 24.73 25.18 -2.0QuanGrw n QXGG ... ... ... 29.10 26.00 0 28.97 +4.3Qudian n QD ... ... 11 34.91 4.86 971 5.51 -56.1QstDiag DGX 2.00 1.9 20 116.49 90.10 828 107.53 +9.2QuintEn n QES ... ... ... 10.67 6.62 60 7.91 -12.1QuormHl n QHC ... ... ...dd 10.00 3.80 130 4.59 -26.4QuotientTc QUOT ... ... ...dd 17.85 10.35 300 15.35 +30.6Qwest 54 CTV 1.72 6.9 ... 26.37 20.64 68 24.92 +5.9Qwest 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 42 23.36 +6.2Qwest 25 CTZ 1.66 6.8 ... 25.69 20.17 24 24.39 +7.7Qwest 56 CTAA ... ... ... 27.25 21.51 13 25.75 +4.2Qwest57 n CTDD ... ... ... 25.71 20.51 110 24.12 +5.4Qwest56 n CTBB ... ... ... 25.60 19.86 109 23.60 +4.8R -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 21.19 -8.1tRELX plc s RELX .54e 2.7 ... 24.03 20.23 360 19.83 -16.3RH RH ... ... 30 164.49 68.39 735 135.47 +57.1RLI Corp RLI .88 1.1 32 79.98 53.55 173 77.49 +27.7RLJ LodgT RLJ 1.32 5.9 15 23.97 18.68 1084 22.33 +1.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 9 26.21 -3.0RPC RES .40 2.6 20 27.07 12.96 1245 15.38 -39.8RPM RPM 1.28 1.9 27 68.13 46.36 930 67.47 +28.7RYB Edu n RYB ... ... ... 31.80 15.50 61 20.44 +21.1RadianGrp RDN .01 ... 12 23.49 14.06 1451 20.33 -1.4sRadiantLog RLGT ... ... 33 5.45 3.46 504 5.62 +22.2RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 6 25.95 +.3RafaelHl n RFL ... ... ... 10.31 3.05 15 9.06 +84.9RLauren RL 2.50 1.9 19 147.79 83.26 894 134.13 +29.4RamcoG RPT .88 6.6 14 15.00 11.15 949 13.41 -9.0RamcG pfD RPTpD 3.63 6.7 ... 58.62 47.86 0 54.10 -6.2RangeRs RRC .08 .5 19 20.65 11.93 7230 17.19 +.8RngrEnS n RNGR ... ... ...dd 15.07 6.88 9 8.35 -9.5RJamesFn RJF .88f .9 19 102.17 79.94 506 93.77 +5.3RayAdvM RYAM .28 1.3 11 22.96 13.31 412 21.38 +4.5RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 146.90 +2.0Rayonier RYN 1.08 3.2 36 39.73 28.25 496 33.79 +6.8Raytheon RTN 3.47 1.7 30 229.75 179.30 1575 205.17 +9.7RealityETF DIVY .46p ... ...q 28.89 25.70 14 27.10 +4.0RltDvcDiv LEAD ... ... ...q 34.67 28.75 1 34.63 +8.4RealDivc n DFND ... ... ...q 28.60 25.45 1 28.47 +4.4RealDivG n GARD ... ... ...q 26.84 22.61 1 26.29 +5.2tRealogy RLGY .27p 1.3 12 35.00 19.71 25225 20.01 -24.5RltyInco O 2.53 4.5 32 59.99 47.25 2052 56.65 -.6ReavesUtl UTG 1.82 5.9 ...q 34.00 27.13 306 30.81 -.4ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 78 177.70 104.51 3853 143.16 +19.2RedLionH RLH ... ... ...dd 14.75 7.37 88 13.30 +35.0RedwdTr RWT 1.20 7.3 12 17.50 14.29 481 16.34 +10.3sReeds REED ... ... ... 3.50 1.30 305 3.35 +116.1RegalBel RBC 1.12 1.3 15 86.65 67.84 101 83.90 +9.5RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 1302 64.50 -6.8RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.03 .10 1056 .18 +3.5RegHlt pfA RHEpA 2.72 154.5 ... 22.40 1.25 4 1.76 -78.0RegnlMgt RM ... ... 13 37.21 21.50 51 30.22 +14.9RegionsFn RF .56f 2.9 16 20.21 13.77 8167 19.16 +10.9Regions pfA RFpA 1.59 6.3 ... 25.89 25.19 36 25.23 -.5Regns pfB RFpB 1.59 6.0 ... 29.72 26.40 21 26.61 -6.4Regis Cp RGS ... ... 22 22.40 13.01 215 20.82 +35.5ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 195 145.29 -6.8ReinsGp42 RZA 1.55 5.7 ... 29.27 26.54 24 27.04 -1.7ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 9 25.75 -8.0RelStlAl RS 2.00 2.3 19 97.41 72.32 403 87.73 +2.3RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8tRemaxHld RMAX .80 1.8 48 67.50 43.85 157 43.45 -10.4RenaisIPO IPO .02e .1 ...q 31.67 26.11 2 30.24 +7.2RenIntIPO IPOS .24e 1.1 ...q 27.06 22.09 1 22.18 -9.0RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 139 134.18 +6.8RenRe prE RNRpE 1.34 5.5 ... 25.70 23.45 13 24.27 -3.5RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 12 25.18 -1.3ReneSola rs SOL ... ... ...dd 3.79 2.12 13 2.18 -18.0RennFund RCG ... ... ...q 2.20 1.13 9 1.97 +31.0Renren rs RENN ... ... ...dd 3.19 .72 381 1.51 +59.8RepubSvc RSG 1.50f 2.0 34 75.82 60.26 593 74.69 +10.5ResMed RMD 1.48f 1.3 55 114.50 75.28 496 112.61 +33.0ResolEn rs REN ... ... ... 38.64 25.46 412 35.18 +11.8ResoluteF RFP ... ... ...dd 15.75 4.55 629 13.95 +26.2RestBrnds QSR 1.80 3.0 19 68.89 53.09 989 59.42 -3.4RetailProp RPAI .66 5.3 12 13.66 10.84 1526 12.45 -7.4RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 63 .71 +4.6RevGp n REVG .20 1.3 16 33.15 12.73 313 15.93 -51.0Revlon REV ... ... ...dd 27.90 14.00 569 25.20 +15.6RexAmRes REX ... ... 10 96.62 70.48 20 74.52 -10.0RexahnPh rs RNN ... ... ...dd 3.19 1.23 179 1.83 -9.4RexfordIR REXR .64 2.0 53 32.91 26.32 810 31.24 +7.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.44 -4.9RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 24.31 -2.0sRexnord RXN ... ... 22 31.44 22.89 800 31.52 +21.1Rexnrd pfA RXNpA ... ... ... 66.44 52.97 120 66.24 +13.2RingCentrl RNG ... ... ...dd 98.15 38.45 700 90.55 +87.1RingEngy REI ... ... ...dd 17.35 10.11 437 11.54 -17.0RioTinto RIO 2.27e 4.6 ... 60.72 45.62 3308 49.28 -6.9RitchieBr RBA .68 1.8 42 38.77 24.08 226 36.98 +23.6RiteAid RAD ... ... 1 2.80 1.23 7947 1.33 -32.5tRivrnOpp n RIV 1.68 9.3 ... 21.63 18.00 181 18.09 -9.6Riv/Doubl n OPP ... ... ... 19.76 17.12 16 17.34 -5.7RoadrnTrn RRTS ... ... 2 9.75 .75 1388 1.15 -85.1RobtHalf RHI 1.12 1.6 26 79.91 46.39 1442 69.99 +26.0RockwlAut ROK 3.68 1.9 29 210.72 155.81 627 194.63 -.9RockColl COL 1.32 .9 22 141.99 129.70 423 141.08 +4.0RogCm gs RCI 1.57 ... 13 54.95 43.11 204 51.68 +1.5Rogers ROG ... ... 40 184.00 105.60 157 143.47 -11.4Rollins s ROL .56 .9 77 64.39 42.82 1324 62.45 +34.2Roper ROP 1.65 .5 33 312.65 236.99 331 308.90 +19.3sRosettaStn RST ... ... ...dd 17.93 9.11 393 17.98 +44.2Roundys RNDY ... ... ...dd 3.60 sRowan RDC .40 2.4 29 17.33 10.94 5965 16.74 +6.9RBCda pfT RYpT 1.69 ... ... 35.33 27.94 34.21 +14.3RoyalBk g RY 3.92f ... ... 87.10 73.92 584 80.49 -1.4RBScotlnd RBS ... ... ... 8.74 6.13 651 6.86 -10.2RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.33 18 25.44 RylCarb RCL 2.80f 2.1 17 135.65 101.20 1355 131.24 +10.0RoyDShllB RDS/B 3.76 5.5 ...cc 76.99 58.94 2309 68.28 RoyDShllA RDS/A 3.76 5.7 ...cc 73.86 57.28 2852 66.26 -.7RoyceGVal RGT .10e ... ... 11.73 10.08 14 10.50 -2.9RoyceMC RMT .63e 6.2 ...q 10.68 8.71 95 10.18 +7.8Royce RVT 1.22e 7.4 ...q 17.18 14.85 149 16.43 +1.6RubiconPrj RUBI ... ... ...dd 4.20 1.48 216 3.86 +106.4Rudolph RTEC ... ... 15 34.55 23.05 153 24.05 +.6Ryder R 2.16f 2.9 18 90.26 65.65 458 75.44 -10.4RyersonH RYI ... ... 40 12.95 7.85 188 11.25 +8.2RymanHP RHP 3.40 3.9 19 90.02 60.51 471 87.50 +26.8S -S&P Glbl SPGI 2.00 .9 31 217.31 153.25 1059 212.97 +25.7SAP SE SAP 1.31e 1.1 ... 122.74 99.20 770 119.49 +6.3SCANA SCG .50 1.4 8 59.65 33.61 1030 34.91 -12.2SCE TrV n SCEpK ... ... ... 29.09 24.70 22 24.94 -5.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 16 23.12 -4.3SCE Tr pfH SCEpH 1.44 5.7 ... 28.49 25.05 15 25.26 -6.6SCETr pfJ SCEpJ 1.34 5.4 ... 27.99 23.96 12 24.70 -4.3SCE Tr pfL SCEpL 1.25 5.6 ... 25.41 21.75 353 22.43 -6.6SJW SJW 1.12a 1.9 20 69.29 51.26 140 58.12 -8.9SK Tlcm SKM ... ... ... 28.97 22.66 527 26.86 -3.8SLGreen SLG 3.25 3.3 35 106.54 89.46 665 98.57 -2.3SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 7 25.45 +1.5SM Energy SM .10 .3 ...dd 32.09 15.51 2259 31.74 +43.8Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 221.99 4000 264.42 +6.9SpdrGold GLD ... ... ...q 129.52 111.06 4222 113.88 -7.9SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.51 46 33.53 -6.7SpdrNoANR NANR ... ... ...q 37.79 32.13 20 34.29 -3.3Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 85.59 1 91.69 +2.1SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 2126 38.25 -6.0Spd MsciCh XINA ... ... ... 26.62 17.74 6 18.47 -22.8S&PEAsia GMF 1.81e 1.9 ...q 116.07 93.69 15 97.16 -7.1SpdSol UK ZGBR 1.33e 2.6 ...q 56.39 50.66 0 51.62 -4.1Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 1.9 ...q 70.20 57.43 60.08 -8.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 39

SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.16 79.15 +.6SpdSolCda ZCAN 1.61e 2.7 ...q 62.76 56.36 59.22 -3.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 1 60.36 -5.7S&PChina GXC 1.31e 1.4 ...q 123.91 90.51 251 96.04 -10.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 1 78.23 +3.7SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.20 40 58.72 -8.9SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 33 64.02 -1.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 12 68.85 -2.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 74.32 3 80.85 +2.5SpdEMkt s SPEM ... ... ...q 42.47 33.13 203 34.60 -9.3SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.30 54 30.71 -6.5SpdrGlbNR GNR .93e 1.9 ...q 53.32 45.51 72 49.88 +1.7Spd 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 94 48.31 -1.2SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 44.10 68 45.21 -13.1SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.51 53 38.34 -7.0Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.85 247 37.14 -4.8SpdrSPGbl GII 1.63e 3.3 ...q 53.30 47.61 13 48.76 -5.9SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 599 38.93 -3.9SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 60 34.46 -2.9SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 1874 30.70 -3.2SP Mid MDY 2.94e .8 ...q 374.10 319.17 1192 370.26 +7.2S&P500ETF SPY 4.13e 1.4 ...q 291.74 248.08 48967 291.22 +9.1SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 5 26.35 -.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.70 -2.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.67 21 38.61 +.9SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 548 47.22 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 8 40.31 +.3SpdrCreEq SYE 1.63e 1.2 ...q 81.57 70.38 1 81.19 +8.8SpdrDblTac TOTL 1.17e ... ...q 49.42 47.11 534 47.15 -3.1SpdrValEq SYV 4.21e 1.4 ...q 70.61 61.44 1 69.51 +5.0SpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 0 85.63 +7.8SpdrBiot s XBI .44e .5 ...q 101.55 78.46 2227 95.57 +12.6sSpdr Div SDY 3.80e 1.9 ...q 99.79 87.95 277 99.32 +5.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 79.55 12 86.63 +1.4SpdrHome XHB .15e .4 ...q 47.20 38.21 2356 40.22 -9.1SpdrS&PBk KBE .53e 1.1 ...q 52.00 42.05 2369 48.77 +3.0SpdrS&PCM KCE .91e 1.6 ...q 62.51 49.43 33 58.39 +.8sSpdrS&PIn s KIE ... ... ...q 32.44 29.26 231 32.48 +5.8Spd LgCap s SPLG ... ... ...q 34.25 29.16 587 34.16 +9.1SpdrLCpG s SPYG ... ... ...q 38.26 30.53 550 37.91 +14.9SpdrLCapV s SPYV ... ... ...q 32.54 28.45 305 31.64 +3.1Spd MidC s SPMD ... ... ...q 37.08 30.75 252 36.50 +9.4SpdMCpG s MDYG ... ... ...q 57.23 48.17 61 56.34 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 62 54.22 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.93 12 93.30 +11.3SpdrSemi s XSD .16e .2 ...q 79.40 62.94 89 77.10 +10.4SpdrSCp s SLYG ... ... ...q 70.00 53.68 177 68.17 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 220 69.02 SpdrRs3K s THRK ... ... ...q 36.46 30.88 299 36.31 +9.3SpdrWilRE RWR 2.90e 3.1 ...q 97.69 81.59 226 94.68 +1.1SpdrShTTr SPTS .27 .9 ...q 30.24 29.41 141 29.43 -1.5SpFcStIn n XITK ... ... ... 107.00 75.41 5 102.94 +31.8SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0sSpdr1500VT VLU 4.85e 1.6 ...q 108.76 94.45 1 108.83 +6.7tSpdrScored CBND .99 3.2 ...q 32.55 30.78 0 30.75 -4.7SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 14 33.71 -4.6SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 657 30.77 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.72 54.01 112 56.24 +1.0SpdrWFPf PSK 2.59e 6.1 ...q 45.19 41.81 86 42.70 -3.0SpdrBarITB BWZ .01e ... ...q 33.49 30.76 57 31.30 -2.6SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 746 53.69 +6.1SpdrLTBd s SPLB ... ... ...q 28.77 25.87 54 25.99 -9.2SpdrITBd SPIB .92 2.8 ...q 34.58 33.07 1078 33.21 -3.0tSpdrBarMBB MBG .83 3.3 ...q 26.39 25.09 6 25.07 -3.7SpdrEMBd EBND ... ... ...q 30.91 25.43 93 25.99 -12.4SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 1405 27.48 -.3SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 11654 35.91 -2.2SpdShTBd SPSB .40e 1.2 ...q 30.69 30.08 1160 30.15 -.9SP IntTip WIP .41e .3 ...q 60.27 51.62 13 52.22 -9.2SPLIntTB s BWX ... ... ...q 29.72 27.20 296 27.53 -3.2SpdrTrans s XTN .25e .4 ...q 69.36 57.42 18 68.58 +5.3SpdrTelcm XTL .68e .9 ...q 77.41 65.10 8 75.85 +11.0SpdrHCSv s XHS .61e .1 ...q 76.34 56.18 7 75.46 +22.5SpdrHCEq s XHE 3.22e .1 ...q 89.07 61.75 94 86.44 +34.2SpdrSf&Sv s XSW .19e .2 ...q 93.01 64.39 15 89.88 +29.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 3 25.51 -4.0sSpdrAerDf s XAR 1.70e 1.0 ...q 101.12 76.58 157 99.68 +19.3SpdAgBd n SPAB ... ... ... 28.84 27.57 520 27.62 -3.9tSpdrBarcTip IPE 1.04e 1.8 ...q 56.91 54.41 508 54.37 -3.3SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 942 91.53 +.1SpdLgTr s SPTL ... ... ...q 37.00 33.45 218 33.61 -8.1SpdrLehIntTr ITE .74 1.3 ...q 60.24 57.94 83 58.07 -2.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 52.59 6621 62.08 +5.5Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 105.37 1 127.81 +11.4SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 6248 51.43 +13.8tSpdNuBMu s TFI ... ... ...q 49.33 47.51 2654 47.43 -3.1SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 57 48.03 +10.4SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 9960 42.25 +13.6SpNuBST rs SHM ... ... ...q 48.82 47.51 298 47.70 -.4sSpdrGendr SHE ... ... ... 77.62 66.80 5 77.44 +9.3SpdrOGEq XES .49e 3.0 ...q 19.29 13.88 950 16.38 -4.4sSpdR1KLVF ONEV ... ... ... 77.91 68.57 2 77.73 +7.1SpdrMetM XME .24e .7 ...q 39.62 29.68 2188 35.08 -3.5SpdrR1KMo ONEO ... ... ... 77.52 69.08 4 76.55 +5.3SpdrR1KYF ONEY ... ... ... 75.30 65.47 0 74.07 +5.7SpdSPXHiD SPYD ... ... ...q 38.75 34.64 133 38.29 +2.2SpdrFosFFr SPYX ... ... ...q 71.09 60.28 6 70.88 +9.4SpdrR1KLV LGLV 5.40e 1.8 ...q 98.47 85.68 6 97.88 +8.1SpdrUsaSt QUS .54e ... ...q 83.73 71.65 10 83.48 +8.1Spd SP600 s SLY ... ... ... 78.25 61.97 326 76.23 SpdrSPXBbk SPYB .41e ... ...q 68.19 56.74 15 67.37 +8.0SpdrSCap n SPSM ... ... ... 34.15 28.11 159 33.49 +6.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 193 18.99 -1.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 5 97.74 +7.0SPX Cp SPXC ... ... 15 39.28 26.36 182 34.58 +10.2SPX Flow n FLOW ... ... 50 54.92 36.38 339 53.31 +12.1SRC Eng SRCI ... ... 13 13.32 7.76 1955 8.77 +2.8STMicro STM .40 2.2 20 26.43 17.43 2626 18.30 -16.2SABESP SBS .39e 6.7 ... 11.96 5.58 1103 5.83 -44.2SabnR SBR 2.34e 5.7 19 50.00 38.75 7 40.90 -8.3SachemC n SACH .44f 10.6 ... 5.00 3.30 104 4.14 +5.1SafeBulk SB .04 1.5 ... 4.00 2.51 174 2.73 -15.5SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 20.38 2 23.40 -2.1SafeB pfD SBpD 2.00 8.5 ... 24.46 21.10 1 23.49 -.2SafegdSci SFE ... ... ...dd 14.40 9.85 54 9.95 -11.2SafeInco n SAFE .60 3.3 ... 20.17 15.57 30 17.96 +2.0SailptTch n SAIL ... ... ...dd 33.63 12.82 692 31.30 +115.9StJoe JOE ... ... 51 20.00 16.20 212 16.90 -6.4Salesforce CRM ... ... ...cc 158.79 92.11 5540 152.90 +49.6SalMidMLP SMM .68 6.8 ...q 12.20 8.53 87 10.11 -8.3SallyBty SBH ... ... 11 20.50 13.72 1162 18.03 -3.9tSJuanB SJT .65e 13.4 10 10.54 4.66 773 4.87 -40.9SanchezEn SN ... ... ...dd 6.19 2.35 2374 2.70 -49.2SanchzM rs SNMP 1.80 23.7 ...dd 13.25 6.85 103 7.61 -31.4SandRidge SD ... ... ... 21.90 10.74 399 11.26 -46.6SandRMiss SDT .22e 17.6 1 2.30 .73 120 1.27 +53.8SandRMs2 SDR .21e 17.1 1 2.00 .74 162 1.26 +48.1SandRdgP PER .50e 19.7 6 3.00 1.80 247 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.52 871 3.81 -23.6Sano SNY 1.58e 3.6 ... 50.65 37.43 800 43.90 +2.1SantCUSA SC .23e ... 6 21.81 14.24 831 21.32 +14.5SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.59 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 ... 26.20 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.23 25.10 25.44 -.9SaratogaI SAR 2.04 8.6 ... 28.30 19.62 17 23.79 +6.3SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 0 25.68 -.5Sasol SSL 1.41e 3.7 ... 39.73 26.92 198 37.73 +10.3SaulCntr BFS 2.08 3.9 18 65.43 46.71 44 53.76 -12.9SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 4 25.27 -.2SaulCt pfD BFSpD ... ... ... 23.98 22.55 0 23.21 +.2MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.3 37 80.35 59.25 9366 61.23 -9.1SchndrNt n SNDR .24 .9 ... 30.52 23.31 585 26.07 -8.7SchwUSMkt SCHB .96e 1.4 ...q 70.86 60.06 518 70.58 +9.4SchwUSLgC SCHX .98e 1.4 ...q 69.87 59.29 672 69.71 +9.3SchwLCGr SCHG .63e .8 ...q 81.99 64.93 243 81.42 +15.1SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 161 56.83 +4.0SchwMCap SCHM .59e 1.0 ...q 58.83 49.38 227 58.22 +9.3SchUSSmC SCHA .76e 1.0 ...q 78.34 65.01 322 76.76 +10.1SchwEMkt SCHE .49e 1.9 ...q 31.08 24.33 1395 25.50 -8.7Sch 1000 n SCHK ... ... ... 28.76 24.88 35 28.67 +9.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 242 28.10 -5.3SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 127 34.70 -3.5SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.64 299 29.85 -1.8SchUSSmCo FNDA .36e .9 ...q 41.83 35.10 139 41.01 +8.2sSchUSLgCo FNDX .54e 1.4 ...q 40.02 34.70 247 39.98 +6.7sSchUSBrd FNDB .61e 1.5 ...q 39.85 34.54 50 39.83 +6.8SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.42 745 53.64 +4.8SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1024 33.43 -1.9SchwAggBd SCHZ 1.09 2.2 ...q 52.53 50.07 262 50.15 -3.6SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 562 42.18 +1.3SchIntUSTr SCHR .86 1.7 ...q 54.35 51.57 264 51.70 -3.0tSchSTUSTr SCHO .35 .7 ...q 50.46 49.53 203 49.54 -1.0tSchUSTips SCHP ... ... ...q 55.76 53.91 735 53.88 -2.8SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 204 35.97 -1.8Schwab SCHW .52f 1.0 26 60.22 40.30 7447 51.99 +1.2Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 59 25.78 -4.1Schwb pfD SCHWpD ... ... ... 27.60 25.49 75 25.81 -4.4SchwitMau SWM 1.72 4.2 14 48.06 38.00 130 41.26 -9.0SciApplic SAIC 1.24 1.6 17 93.31 63.03 316 76.46 -.1ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 3 25.12 -1.3ScorpBlk rs SALT .08 1.2 ... 8.85 6.31 520 6.70 -9.5ScorpioTk STNG .04 2.0 ... 3.73 1.80 1713 1.96 -35.7ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.71 -.6ScorpT19 n SBBC ... ... ... 25.89 24.62 5 25.22 -.8Scotts SMG 2.20f 2.8 19 110.12 72.67 764 79.13 -26.0Sea Ltd n SE ... ... ... 17.19 10.06 725 13.44 +.8SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3700.00 -16.1SeabGld g SA ... ... ... 13.70 9.80 287 11.35 +.4SeacorHld CKH ... ... ...dd 59.00 40.10 176 48.40 +4.7SeacrMar SMHI ... ... ... 26.20 11.66 32 21.14 +80.7Seadrill n SDRL ... ... ... 25.00 15.76 1088 22.34 +6.4Seadrill SDLP .40 11.0 ... 4.20 2.60 243 3.64 -.5SealAir SEE .64 1.5 21 49.94 38.49 1493 41.80 -15.2Seaspan SSW .50 5.5 14 10.72 5.50 537 9.16 +35.7Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 9 25.38 +2.3Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 13 25.39 -.6Seaspn pfD SSWpD 1.99 8.0 ... 25.48 23.44 8 24.89 +1.1Seaspn pfH SSWpH ... ... ... 25.57 22.84 45 24.54 +3.8Seaspn pfG SSWpG ... ... ... 25.99 23.09 16 25.33 +4.2Seaspan n SSWA ... ... ... 25.51 23.15 4 25.12 +3.3SeaWorld SEAS ... ... ...cc 32.47 10.42 1187 30.59 +125.4 SelEngS n WTTR ... ... ... 21.96 11.50 462 12.17 -33.3SelMedHld SEM ... ... 13 21.65 15.85 534 18.00 +2.0SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 6 25.15 -.1SemGroup SEMG 1.89 8.4 ...dd 30.95 20.20 653 22.45 -25.7SemiMfg SMI ... ... 16 9.14 5.10 145 5.60 -34.6SempraEn SRE 3.58 3.1 18 127.22 100.49 2157 115.14 +7.7Sempra pfA SREpA ... ... ... 107.00 95.95 43 102.29 +3.1SendGrid n SEND ... ... ...cc 38.66 17.50 622 35.87 +49.6SensataT ST ... ... 18 57.40 46.86 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 25 80.98 65.56 320 75.87 +3.7SequansC SQNS ... ... ...dd 3.65 1.39 573 1.43 -25.1Seritage n SRG 1.00 2.0 ... 51.89 34.07 216 49.29 +21.8Seritge pfA SRGpA 1.75 7.1 ... 25.30 20.02 8 24.76 +1.7sServiceCp SCI .68 1.6 28 43.23 33.16 1022 43.22 +15.8ServiceMst SERV ... ... 34 62.27 43.75 642 59.19 +15.4ServcNow NOW ... ... ...dd 206.30 110.17 3929 186.00 +42.6Servotr SVT .16e 1.5 ...cc 12.80 8.50 3 10.35 -7.1ShakeShk n SHAK ... ... 80 70.12 31.09 476 58.09 +34.5ShawCm g SJR 1.18 ... ... 23.44 18.50 251 19.50 -14.6ShellMidst SHLX 1.46f 6.7 19 31.19 19.42 467 21.86 -26.7sSherwin SHW 3.44 .7 36 474.63 338.45 663 475.04 +15.9ShinhanFn SHG ... ... ... 50.37 36.35 66 37.99 -18.1ShipFin SFL 1.40 10.2 12 15.98 13.50 644 13.70 -11.6Shopify n SHOP ... ... ...dd 176.60 89.35 1636 164.60 +63.0Shutterstk SSTK 3.00e ... 42 55.76 32.50 282 51.39 +19.4SibanyeG SBGL .14r 5.5 ... 5.44 2.02 5191 2.56 -47.3SiderurNac SID ... ... ... 3.55 1.91 2490 2.13 -13.1SierraMt n SMTS ... ... ... 3.00 2.13 11 2.53 +2.0Sifco SIF ... ... ...dd 7.95 4.80 2 5.50 -17.3SignetJwlrs SIG 1.24f 1.8 ...dd 77.94 33.11 1225 67.33 +19.1Silvrbow n SBOW ... ... ... 34.76 21.21 11 27.67 -6.9SlvrcpMt n SVM .02 ... 53 3.12 2.12 201 2.67 +1.9SimonProp SPG 8.00f 4.4 24 186.03 145.78 1274 179.81 +4.7Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 70.18 -1.9SimpsnM SSD .88 1.2 39 78.36 46.75 187 75.10 +30.8SinopcShg SHI ... ... ... 74.09 54.54 27 56.84 -.3Siteone n SITE ... ... 78 95.49 52.92 343 84.83 +10.6SixFlags SIX 3.12 4.6 22 73.38 56.01 1046 67.32 +1.1Skechers s SKX ... ... 15 43.08 23.80 1554 27.84 -26.4Skyline SKY ... ... 51 34.78 10.31 33.39 +159.8Smart&Fnl SFS ... ... 26 10.00 4.45 228 6.70 -21.6Smartsh n SMAR ... ... ... 33.98 18.06 356 31.85 +63.3Smith&N SNN .61e 1.6 65 40.41 33.79 283 37.04 +5.8SmithAO s AOS .72 1.2 31 68.39 56.30 1736 60.63 -1.1Smucker SJM 3.40f 3.1 13 133.38 96.13 659 109.17 -12.1SnapInc A n SNAP ... ... ...dd 21.22 8.90 33226 9.16 -37.3sSnapOn SNA 3.28 1.8 18 187.83 141.63 384 187.10 +7.3SocCapH n IPOA ... ... ... 10.85 9.83 85 9.89 -2.0SocCapH un IPOA/U ... ... ... 11.58 10.02 160 10.25 -3.3SocQ&M SQM .99e 2.1 26 64.20 40.91 743 48.02 -19.1Sogou n SOGO ... ... ...cc 15.50 7.21 966 7.75 -33.0Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 465 17.47 -18.4Solitario XPL ... ... ...dd .81 .33 96 .37 -38.6SonicAut SAH .24 1.1 11 23.60 17.20 178 21.30 +15.4SonocoP SON 1.64f 2.9 23 58.69 46.55 393 56.97 +7.2SonyCp SNE ... ... ... 59.94 36.25 1106 59.00 +31.3Sothebys BID .40 .8 18 60.16 44.08 294 48.97 -5.1SourcC SOR 1.00 2.5 ...q 42.97 39.00 12 40.13 -1.5SoJerInd s SJI 1.12 3.2 ...dd 36.01 25.96 1554 35.11 +12.4SthcrssEn SXE ... ... ...dd 2.45 .43 236 .66 -61.0SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.10 1 20.51 -10.8SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.55 -9.2SCEd pfD SCEpD 1.08 4.9 ... 26.00 20.92 21.97 -8.9SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.27 -4.5SouthnCo SO 2.40 5.5 21 53.51 42.38 7346 43.70 -9.1SouthCo 75 SOJA 1.56 6.0 ... 27.51 25.60 81 26.10 -3.3SouthCo ef SOJB ... ... ... 26.25 23.71 51 24.27 -5.6SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 33 23.77 -6.6SthnCopper SCCO .23e .5 30 58.09 38.34 904 42.37 -10.7SwstAirl LUV .64 1.0 11 66.99 49.93 2752 63.11 -3.6SwtGas SWX 2.08 2.6 24 86.87 62.54 184 78.64 -2.3SwGA Fn SGB .48 2.1 17 26.04 19.21 1 22.55 -6.0SwstnEngy SWN ... ... 7 6.72 3.42 24130 5.51 -1.3SprkNtSE wi LOV ... ... ... 15.40 10.15 3 11.58 -8.5Sparton SPA ... ... 16 23.46 11.96 66 14.58 -36.8SpdFosFr n EFAX ... ... ... 77.82 67.78 0 70.17 -3.7SpdDbShDu STOT ... ... ... 49.81 47.00 2 48.63 -1.6SpdEmFos EEMX ... ... ... 76.80 59.99 0 62.19 -10.9SpdDbEMk EMTL ... ... ... 52.27 47.87 3 48.18 -4.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 3 15.00 +.8SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.64 -.8SpectraEP SEP 3.06f 8.0 11 45.70 29.89 380 38.25 -3.3SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.5 18 23.47 16.46 23 17.10 -9.4SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.23 +4.3SpinMedT n FFIU ... ... ... 25.15 23.30 0 24.29 -2.1Spire SR 2.25 3.0 21 82.85 60.09 274 74.20 -1.3SpiritAero SPR .48 .5 20 105.20 76.00 2039 92.70 +6.2SpiritAir SAVE ... ... 21 49.63 32.99 1197 49.01 +9.3SpirMTA n SMTA ... ... ... 11.19 8.90 167 11.00 +20.6SpiritRltC SRC .50f 6.2 18 8.53 6.58 4327 8.02 +4.3SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 184 22.91 -7.8Spotify n SPOT ... ... ...dd 198.99 135.51 2615 171.14 +14.9SpragueRs SRLP 2.67f 9.7 19 29.00 21.80 57 27.45 +13.4Sprint S ... ... 4 8.55 4.81 6503 6.36 +8.0SprottSilv PSLV ... ... ...q 6.58 5.00 272 5.18 -18.3SprottGold PHYS ... ... ...q 11.15 9.35 756 9.66 -8.8SprottPPP SPPP ... ... ... 9.91 7.21 73 8.57 -8.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 92.92 27.21 13155 84.80 +144.6STAG Indl STAG 1.39 5.0 37 29.07 22.42 840 27.64 +1.1STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 25.96 -.8StageStrs SSI .20 10.1 ...dd 3.25 1.60 54 1.99 +18.5SP Matls XLB .98e 1.6 ...q 64.17 55.21 7927 60.33 -.3SP HlthC XLV 1.01e 1.1 ...q 93.97 78.74 4187 93.60 +13.2SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 7792 54.63 -4.0SP Consum XLY 1.12e 1.0 ...q 117.74 88.91 3173 116.99 +18.5SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 10858 75.10 +3.9SPDR Fncl XLF .46e 1.6 ...q 30.33 24.84 75495 28.73 +2.9SP Inds XLI 1.12e 1.4 ...q 80.96 69.48 7938 79.75 +5.4SP Tech XLK .78e 1.1 ...q 76.03 57.57 10435 74.28 +16.2SpdrRESel XLRE ... ... ...q 34.13 29.17 2033 33.25 +.9SP Util XLU 1.55e 2.9 ...q 57.23 47.37 25510 53.20 +1.0sStdMotor SMP .84 1.6 29 52.20 40.56 76 51.22 +14.1Standex SXI .72 .7 35 114.20 89.40 67 109.20 +7.2StanBlkDk SWK 2.64f 1.7 21 176.62 130.56 1626 151.80 -10.5StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.88 36 25.04 -.7StanBlD un SWP ... ... ... 128.00 104.21 48 114.17 -7.0Stantec g STN .55 ... 15 29.25 24.05 5 25.55 -8.6StarGas SGU .47f 4.8 15 11.35 8.74 55 9.75 -9.3Starret SCX .40 6.4 20 9.40 5.80 7 6.25 -27.3Startek SRT ... ... 46 14.27 5.35 412 6.40 -35.8StarwdPT STWD 1.92 8.8 12 23.04 19.47 2466 21.78 +2.0StateStr STT 1.68 1.9 15 114.27 82.43 2855 87.92 -9.9StateSt pfC STTpC ... ... ... 25.57 24.01 35 24.67 -2.1StateSt pfD STTpD ... ... ... 28.96 26.00 42 26.42 -3.8StaStCp pfG STTpG ... ... ... 28.45 25.50 28 25.84 -4.7StateSt pfE STTpE ... ... ... 26.96 25.47 52 25.64 -3.1Statoil ASA STO .92e 3.4 ... 27.35 19.43 27.14 +26.7SteelPtrs SPLP 1.50 9.0 7 20.70 15.90 1 16.70 -14.6SteelPr pfA SPLPpA ... ... ... 23.22 19.75 37 22.61 +6.9Steelcse SCS .54f 3.5 ... 15.90 13.10 369 15.35 +1.0StellusCap SCM 1.36 9.8 10 14.29 11.07 38 13.91 +5.9StellCap22 SCA 1.44 5.7 ... 25.60 24.78 11 25.15 -.7Stepan SCL .90f 1.0 22 90.96 68.09 74 88.71 +12.3Steris plc STE 1.36f 1.2 29 117.48 82.88 216 113.59 +29.9SterlingBc STL .28 1.3 13 26.50 21.48 1950 22.40 -8.9SterlBc pfA STLpA ... ... ... 26.85 25.65 3 26.68 +1.4StewInfo STC 1.20 2.7 24 47.37 35.35 169 44.87 +6.1StifelFin SF .48f .9 17 68.76 48.41 215 55.35 -7.1Stifel pfA SFpA 1.56 6.2 ... 27.73 24.50 4 25.29 -6.6Stif 47 ef SFB ... ... ... 26.20 23.25 6 24.49 -1.8StoneHEM EDF 2.16 16.9 ...q 17.28 12.43 152 12.79 -19.6StonHEmM EDI 1.81 15.1 ...q 16.45 11.72 165 11.99 -23.0StoneMor STON 1.32 27.9 ... 7.20 3.44 79 4.73 -27.9Stonerdg SRI ... ... 20 37.69 17.68 149 28.60 +25.1StoreCap STOR 1.32f 4.8 24 29.52 22.51 1831 27.74 +6.5StratALL36 GJT .29 1.4 ... 21.85 19.60 21.25 +6.3Strat D35 GJP .74 3.2 ... 23.69 22.02 22.76 -.8StratGS33 GJS .32 1.5 ... 24.89 19.35 0 21.74 +7.4StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 25.95 +.3StratPG34 GJR .27 1.2 ... 23.46 21.17 23.14 +5.1StratUSM GJH .64 6.4 ... 10.95 9.37 9.95 -1.0StratWMT GJO .22 .9 ... 23.49 21.77 0 23.49 +5.5Stryker SYK 1.88 1.1 29 179.84 138.94 1512 173.53 +12.1sSturmRug RGR 1.36f 2.0 23 69.20 43.00 162 67.90 +21.6SubPpne SPH 2.40 10.4 33 27.05 21.85 114 23.18 -4.3SumitMitsu SMFG ... ... ... 9.67 7.58 746 8.14 -6.3SummitHtl INN .72 5.5 12 16.39 12.77 467 13.13 -13.8SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 3 24.80 -2.7SumHP pfE INNpE ... ... ... 26.25 22.82 5 23.74 -7.5SumtMtls n SUM .29t ... 18 34.06 18.47 2028 19.14 -39.1SummitMP SMLP 2.30 14.3 ...dd 22.95 13.10 239 16.05 -21.7SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 339 100.98 +8.8SunLfFn g SLF 1.90 ... ... 44.50 38.10 635 40.48 -1.9SunCokeE SXC .99e ... 6 14.32 8.42 266 11.70 -2.4SunCokeEn SXCP 1.60m 10.1 9 21.95 14.70 33 15.80 -9.5Suncor g SU 1.44 ... ... 42.55 31.33 3040 39.19 +6.7SunlOnl n STG ... ... ...dd 14.08 5.05 19 6.83 -38.5SunLink SSY ... ... ...dd 2.08 1.22 2 1.27 -20.1SunocoLP SUN 3.30 11.8 7 33.11 24.46 234 28.06 -1.2SunstnHtl SHO .20 1.2 19 17.60 14.09 1010 16.43 -.6SunstHt pfE SHOpE ... ... ... 27.22 24.65 0 26.26 +.5SunstHt pfF SHOpF 1.61 6.3 ... 26.63 23.60 2 25.39 -1.8Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.9 13 75.08 55.04 4056 69.68 +7.9SunTr wtB STI/WS/B ... ... ... 25.36 12.48 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 21.97 34.28 +7.2tSunTr pfA STIpA 1.50 6.5 ... 25.83 22.87 21 22.95 -6.7SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 2.97 .70 382 2.98 +102.7SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2284 9.71 +.8SuperiorInd SUP .36 2.0 28 22.95 12.70 123 18.00 +21.2Supvalu rs SVU ... ... 16 32.40 13.60 991 32.24 +49.3SuthrlAs n SLD 1.60f 9.7 34 17.30 13.55 69 16.55 +9.2SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 3 26.01 +1.4SwEBioFu23 FUE ... ... ... 8.34 5.58 5.58 -20.3SwEGrain23 GRU ... ... ... 3.89 3.22 4 3.25 -2.8SwRCmETR RJN ... ... ... 3.72 1.87 10 3.32 +18.7SwRCmMTR RJZ ... ... ... 9.20 7.45 0 7.68 -14.0SwLgCap22 EEH ... ... ...q 20.52 18.35 20.43 +4.4tSwRCmATR RJA ... ... ... 6.48 5.62 113 5.66 -5.7SwERCmTR RJI ... ... ... 5.96 5.02 63 5.47 +1.3tSwisHelv SWZ .64e .3 ...q 13.74 8.51 52 8.58 -32.8Switch n SWCH .03e ... ... 20.45 10.00 1039 11.55 -36.5Synchrony SYF .84f 2.5 12 40.59 28.64 4294 33.39 -13.5Synnex SNX 1.40 1.5 12 141.94 92.22 215 93.77 -31.0Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.1 17 57.40 43.13 1906 47.64 -.6SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 1772 72.92 +20.1Systemax SYX .22 .6 33 47.75 24.39 43 34.72 +4.4T -TAL Educ s TAL ... ... ...cc 47.63 24.86 6850 25.55 -14.0TC PpLn TCP 2.60 7.7 11 57.08 22.64 201 33.55 -36.8TCF Fncl TCF .60 2.4 16 27.34 16.03 1042 25.14 +22.6 TCF Fn wt TCF/WS ... ... ... 5.45 1.45 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 18 24.38 -5.2TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.6 ...q 6.01 5.34 36 5.64 -3.9TE Connect TEL 1.76 1.9 26 108.23 80.93 2096 92.06 -3.1THL Crd21 TCRX ... ... ... 26.31 25.07 25.43 +.9THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.45 -1.8THLCSenL TSLF 1.32 7.8 ...q 17.83 16.30 12 16.83 -.2TIM Part TSU .28e 2.0 ... 23.12 13.82 758 14.11 -26.9TJX TJX 1.56 1.4 23 111.91 66.44 2158 109.38 +43.1TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 0 10.05 +3.3TPG RE n TRTX 1.72 8.6 16 21.05 18.22 165 20.02 +5.1TPG SpLnd TSLX 1.56 7.7 9 21.15 17.00 461 20.21 +2.1TableauA DATA ... ... ...dd 118.08 68.37 681 111.16 +60.6TahoeRes TAHO .24 8.2 ... 5.86 2.55 3238 2.93 -38.8TailorBr TLRD .72 2.9 12 35.94 13.11 1109 24.94 +14.2Taiwan TWN ... ... ...q 22.25 18.93 2 19.04 -8.8TaiwSemi TSM .73e 1.7 20 46.57 35.35 6377 44.02 +11.0Takung n TKAT ... ... 23 5.05 .68 6 .90 -64.0TallgELP n TEGP 1.95f 8.5 ...dd 28.94 17.14 629 23.07 -10.4TalosEn rs TALO ... ... ...dd 40.16 23.58 107 32.50 +1.1StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.2 11 26.73 19.86 1510 22.42 -15.4TanzRy g TRX ... ... ... .68 .24 170 .37 +33.1Tapestry TPR 1.35 2.7 32 55.50 38.70 1585 50.43 +14.0TargaRes TRGP 3.64 6.5 ... 56.74 39.59 2336 56.00 +15.7TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 7 27.09 +2.3Target TGT 2.56 2.9 15 90.39 54.04 3143 87.16 +33.6TaroPhrm TARO ... ... 10 128.46 93.01 24 99.03 -5.4Taseko TGB ... ... ... 2.46 .68 976 .75 -67.9TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1593 17.82 -46.1Taubmn TCO 2.62f 4.3 21 66.61 44.78 378 60.34 -7.8Taub pfJ TCOpJ 1.63 6.5 ... 25.77 23.61 2 25.19 +.3Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 25.01 -.8TaylorMH TMHC ... ... 12 28.42 18.70 351 19.19 -21.6Team TISI ... ... ...dd 25.55 11.45 321 21.85 +46.6Technip FTI .13 ... 18 35.00 24.53 2360 30.94 -1.2TeckRes g TECK .16e ... ... 30.80 20.06 2372 24.69 -5.7Teekay TK .22 3.3 ...dd 10.90 6.25 817 6.59 -29.3TeekLNG TGP .56 3.7 75 21.65 14.70 238 14.95 -25.8TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 19 25.51 +1.0TeekOffsh TOO .04m 1.7 78 3.12 2.14 107 2.35 -.4TeekOf pfA TOOpA 1.81 8.5 ... 24.49 20.30 9 21.37 -7.4TeekOf pfB TOOpB 2.13 9.0 ... 26.00 22.23 17 23.72 -4.5TeekOf pfE TOOpE 2.22 9.2 ... 25.45 23.75 30 24.16 -3.6TeekayTnk TNK .21 21.4 14 1.95 .94 641 .98 -30.0Tegna TGNA .28 2.3 6 15.60 10.00 1588 11.93 -15.3TejonRnch TRC ... ... ...cc 26.25 18.59 194 22.46 +8.2TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 70 22.58 +.1TeklaHcrOp THQ 1.35a 7.3 ...q 19.00 16.02 120 18.58 +6.1TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 43 19.80 +.9TeklaWH n THW 1.40 10.0 ...q 14.83 12.47 80 14.01 +2.9TelInstEl TIK ... ... ...dd 6.35 2.05 5 2.50 -3.8Teladoc n TDOC ... ... ... 79.64 27.35 908 75.45 +116.5Telaria n TLRA ... ... ...dd 5.30 3.42 106 3.79 -6.0TlcmArg TEO .71e 3.8 ... 40.19 15.26 323 18.45 -49.6TelItalia TI ... ... ... 11.28 5.80 127 6.63 -23.2TelItaliaA TI/A .30e 5.1 ... 9.60 5.32 46 5.88 -18.4Teledyne TDY ... ... 39 250.87 155.62 140 245.69 +35.6Teleex TFX 1.36 .5 33 288.78 227.52 488 270.59 +8.7tTelefBrasil VIV .64e 6.8 11 17.33 9.31 1780 9.34 -37.0TelefEsp TEF 1.20e 15.2 ... 11.00 7.70 2059 7.86 -18.8TelData TDS .64 2.1 10 31.01 23.54 401 30.33 +9.1TelData45 TDI 1.66 6.6 ... 26.60 23.29 25.20 -1.4TelData 61 TDA 1.47 6.2 ... 25.64 23.11 13 23.88 -4.1TelData60 TDJ 1.75 7.0 ... 25.90 23.95 25 25.05 -.9TelData59 TDE 1.72 6.9 ... 25.99 24.26 10 25.01 -1.2Telus gs TU 2.10 ... ... 38.50 34.28 432 36.61 -3.3TmpDrgn TDF 4.00e 2.5 ...q 24.65 18.59 493 19.71 -8.4TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 19 14.50 -11.6TmpEMI TEI .80a 8.1 ...q 11.98 9.78 659 9.92 -11.2TmpGlb GIM .30 4.9 ...q 6.77 5.97 483 6.08 -5.9TempurSly TPX ... ... 15 68.05 41.10 994 53.85 -14.1Tenaris TS .69e 2.1 ... 40.64 25.91 972 32.73 +2.7TenetHlth THC ... ... ...dd 39.74 12.25 760 28.00 +84.7Tengsco TGC ... ... ...dd 2.47 .57 90 .92 +14.5Tennant TNC .84 1.1 ...cc 86.03 59.00 91 75.20 +3.5Tenneco TEN 1.00 2.3 7 65.59 41.26 229 44.06 -24.7TVA 28 TVC .96 3.8 ... 25.97 23.29 16 25.05 -.2TVA 29 TVE .84 3.5 ... 26.98 23.22 11 24.30 -2.8Teradata TDC ... ... 24 44.27 31.77 986 38.90 +1.1Teradyn TER .36 1.0 28 50.68 32.06 1722 37.13 -11.3Terex TEX .40 1.0 37 50.17 35.30 1587 41.78 -13.4Ternium TX 1.10e 3.7 9 42.43 25.52 713 29.44 -6.8TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 303 36.90 +5.2TetraTech TTI ... ... ...dd 5.11 2.44 457 4.34 +1.6TeucrCorn CORN ... ... ...q 18.60 15.39 50 15.50 -7.6TeucrSug CANE ... ... ...q 10.03 6.51 11 6.89 -29.6TeucrWht WEAT ... ... ...q 7.33 5.80 307 6.39 +6.5TeucrSoyb SOYB ... ... ...q 19.47 15.26 55 15.57 -12.9TeucrmAgs TAGS ... ... ...q 25.70 20.08 20.08 -9.1TevaPhrm TEVA .73e 3.0 11 25.96 10.85 17059 24.64 +30.0TexPacLd TPL .29f ... ...cc 874.00 377.96 5 836.00 +87.2Textainer TGH .96 7.1 57 26.50 13.50 69 13.60 -36.7sTextron TXT .08 .1 39 71.74 51.07 1748 71.72 +26.7Thai TTF .25e ... ...q 11.31 9.32 11.27 +4.7ThermoFis TMO .68 .3 30 244.37 181.51 816 241.06 +27.0Thermon THR ... ... 54 27.95 17.36 111 26.34 +11.3ThirdPtRe TPRE ... ... 11 17.10 12.28 1718 13.45 -8.2ThomsonR TRI 1.38 3.0 19 48.61 36.52 7760 45.40 +4.2Thor Inds THO 1.48 1.4 12 161.48 87.62 1930 105.64 -29.93D Sys DDD ... ... ...dd 21.78 7.92 2627 19.11 +121.23M Co MMM 5.44 2.6 29 259.77 190.57 1881 213.12 -9.5Tidwtr TDW 1.00 3.2 ...dd 35.98 23.52 145 31.07 +27.3Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 204 23.03 +12.9Tiffany TIF 2.20 1.8 35 141.64 86.15 1018 124.73 +20.0Tillys TLYS ... ... 44 25.46 10.72 590 18.46 +25.1Timken TKR 1.12 2.3 19 55.65 41.85 783 49.50 +.7TimknSteel TMST ... ... ...dd 20.24 12.54 266 14.99 -1.3Titan Intl TWI .02 .3 ...dd 14.53 6.71 351 7.59 -41.1TollBros TOL .44 1.2 10 52.73 33.47 1334 36.33 -24.3Tompkins TMP 1.92 2.3 20 91.99 73.29 41 83.01 +2.0TootsieR TR .36b 1.3 26 37.48 27.45 91 28.65 -18.9TopBuild n BLD ... ... 26 87.21 58.72 449 64.19 -15.2Torchmark TMK .64 .7 7 93.60 77.06 446 87.17 -3.9Trchmk pfC TMKpC ... ... ... 27.43 25.44 22 25.94 -3.1Toro Co s TTC .80 1.3 25 67.81 56.60 407 62.37 -4.4TorDBk gs TD 2.68 ... ... 75.46 54.66 1150 61.37 +4.8MonTNAPpl TPYP .45p ... ...q 24.70 20.22 21 23.85 +2.1TortWat n TBLU ... ... ... 30.84 26.95 29.17 -2.1TortEnInd NDP 1.75 14.0 ...q 14.48 10.70 25 12.52 -5.7TortEnInf TYG 2.62 9.5 ...q 32.40 24.24 171 27.56 -5.2TortMLP NTG 1.69 10.4 ...q 21.09 14.91 275 16.23 -7.6TortPplE TTP 1.63m 9.4 ...q 20.21 15.55 32 17.41 -7.4TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 13 19.40 -5.8Total SA TOT 2.71e 4.3 ... 65.69 52.95 940 63.05 +14.1TotalSys TSS .52 .5 25 100.39 64.56 1049 97.09 +22.8TowerIntl TOWR .48 1.5 14 36.65 23.10 88 31.15 +2.0TownsqMda TSQ .30 3.4 12 10.59 6.03 53 8.74 +13.8Toyota TM ... ... ... 140.99 117.38 131 125.32 -1.5TrCda g TRP 2.76 6.6 16 51.54 39.16 1054 42.06 -13.5sTransEntx TRXC ... ... ...dd 6.25 1.15 12011 6.52 +237.8TransUn n TRU .30 .4 30 79.48 41.52 1716 74.17 +35.0Trnsalta g TAC .23 ... ... 6.40 4.75 16 5.70 -4.2TrnsatlPet TAT ... ... ...dd 2.18 .60 44 1.62 +16.5TrnsRty TCI .20p ... ...dd 52.00 23.90 3 35.03 +11.8TransDigm TDG 24.00 ... 25 377.67 252.35 189 369.19 +34.4TrnsMont TLP 3.18f 8.2 16 44.34 33.98 22 38.61 -2.1Transocn RIG ... ... ...dd 14.34 8.70 20059 12.36 +15.7TrGasSur TGS ... ... ...cc 24.22 10.72 397 16.31 -26.6Travelers TRV 3.08f 2.3 18 150.55 119.90 1466 132.50 -2.3Travelport TVPT .30 1.8 ... 20.30 12.10 1102 17.00 +30.1TrecoraRs TREC ... ... 20 15.60 10.25 47 14.25 +5.6Tredgar TG .44 2.0 29 26.50 15.35 106 21.50 +12.0TreeHseF THS ... ... 17 68.90 36.35 218 52.73 +6.6Trex s TREX ... ... 46 90.74 39.58 949 80.55 TriPointe TPH ... ... 11 19.55 12.90 2399 13.89 -22.5TriContl TY 1.02e 3.7 ...q 28.32 25.15 20 27.85 +3.4TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 2 51.00 +1.2TribMda A TRCO 1.00 2.6 12 43.71 31.61 961 37.97 -10.6TrilogyMtl TMQ ... ... ... 2.02 .69 40 1.91 +75.2TrimShrk n TTAC ... ... ... 38.86 30.44 17 38.13 +13.1TrimAllC n TTAI ... ... ... 29.03 25.50 0 26.49 -2.5TriNetGrp TNET ... ... 34 60.15 32.73 375 52.08 +17.5Trinity TRN .52 1.4 8 39.19 29.50 1276 37.05 -1.1TrinityPlce TPHS ... ... ... 7.59 5.86 18 5.90 -15.1Trinseo SA TSE 1.60f 2.0 9 85.35 65.90 343 78.45 +8.1TrioTch TRT ... ... 14 8.47 4.04 6 4.50 -35.8TriplePtV TPVG 1.44 11.1 7 14.15 11.12 112 12.97 +2.2TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.30 -2.2Triple-S GTS ... ... 20 44.01 20.01 168 21.71 -12.6TritonInt n TRTN 2.08 5.6 ... 43.85 27.76 327 37.25 -.5TriumphGp TGI .16 .7 5 34.58 17.75 521 23.20 -14.7Tronox TROX .18 1.3 42 28.40 12.80 658 13.38 -34.8TrueBlue TBI ... ... 15 29.85 20.75 371 24.85 -9.6Tsakos TNP .20 5.9 ... 4.86 3.11 173 3.38 -13.6TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 1 25.18 -.4Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 3 25.17 -1.3Tsakos pfD TNPpD 2.19 9.0 ... 26.65 24.04 0 24.33 -1.7TsaksE p E TNPpE ... ... ... 25.89 24.53 9 24.78 -1.7Tuppwre TUP 2.72 8.2 ...dd 66.26 31.08 653 33.31 -46.9Turkcell TKC ... ... ... 11.29 3.93 2436 4.55 -55.4TurnPtBr n TPB .16 .4 ... 44.13 15.34 245 42.39 +100.6TurqHillRs TRQ ... ... 20 3.59 2.12 10228 2.20 -35.9TutorPerini TPC ... ... 11 29.90 17.55 230 20.50 -19.122ndCentry XXII ... ... ...dd 4.44 1.92 3918 2.81 +.4Twilio n TWLO ... ... ... 87.91 23.25 1856 82.87 +251.1Twitter TWTR ... ... ...dd 47.79 16.57 16016 29.52 +22.9TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 14 26.61 -2.4TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 37 25.87 -1.5TwoHrbI rs TWO 1.88 12.4 6 16.83 13.85 2556 15.12 -7.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 21 24.65 -1.7TylerTech TYL ... ... 56 252.47 168.12 167 239.70 +35.4Tyson TSN 1.20 1.9 11 84.65 56.79 1853 61.56 -24.1U -UBS 3xLCr WTIU ... ... ... 41.02 13.69 5 37.57 +59.6tUBS 3xInvC WTID ... ... ... 28.52 6.54 22 6.54 -57.2VelDlyIn n EXIV ... ... ... 61.00 26.21 2 36.55 -24.5VelLngVS n EVIX ... ... ... 18.13 8.27 8.71 -27.4UBS FILCG FBGX ... ... ...q 297.31 161.21 3 291.52 +28.3sUBS2xSPDiv SDYL 3.40e 3.7 ...q 91.38 59.18 1 91.45 +7.0UBS Grp UBS .69e 4.3 ... 20.89 14.89 1856 15.97 -13.2UDR UDR 1.29 3.2 25 40.67 32.88 2347 40.08 +4.0UGI Corp UGI 1.04 1.9 12 55.94 42.51 1506 53.76 +14.5UMH Prop UMH .72 4.7 21 16.69 11.38 169 15.45 +3.7UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 1 26.30 -3.7UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 13 25.05 -7.8UQM Tech UQM ... ... ...dd 1.79 .89 60 1.30 -6.5US FdsHl n USFD ... ... 21 40.92 25.43 2260 31.42 -1.6US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 61 129.65 57.80 98 118.25 +63.8US Silica SLCA .25 1.2 26 38.70 19.02 2060 20.50 -37.0US XprE n USX ... ... ... 16.94 16.05 16.62 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 40

USA Cmp USAC 2.10 12.8 ...dd 19.33 15.30 160 16.45 -.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 27 53.63 +3.1Usaa SCVal USVM ... ... ... 57.34 47.00 9 55.54 +9.5USAA IntlVl UIVM ... ... ... 55.54 46.76 9 48.99 -4.8Usaa EMVl UEVM ... ... ... 56.13 43.69 9 45.37 -11.7Usaa STrBd USTB ... ... ... 54.88 49.34 9 49.50 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 14 48.22 -3.9USANA s USNA ... ... 28 137.95 55.50 157 119.35 +61.2USCF Oil n USOU ... ... ... 80.79 26.00 4 72.78 +69.3tUSCF ShOil USOD ... ... ... 20.60 4.69 38 4.66 -58.8USCF shpei BUY ... ... ... 28.76 23.45 1 27.80 +9.7USCF shpen BUYN ... ... ... 28.15 23.45 0 26.79 +3.4USD Ptrs USDP 1.42f 14.5 ... 12.00 9.65 44 9.83 -12.7USG USG ... ... 24 43.47 29.29 233 43.29 +12.3Ultrapar UGP .55e 5.8 ... 26.48 8.88 817 9.46 -58.4UndrArm s UAA ... ... 32 24.70 11.40 3384 18.76 +30.0UnAr C wi UA ... ... ... 22.68 10.36 1975 17.28 +29.7Uni UFI ... ... 14 39.21 28.37 130 28.55 -20.4UniFirst UNF .45f .3 23 193.05 143.65 107 175.85 +6.6UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1533 55.15 -2.1Unilever UL 1.48e 2.7 ... 60.13 50.74 911 54.54 -1.4UnionAc un LTN/U ... ... ... 10.45 10.00 10.37 +3.3UnionPac UNP 3.20f 2.0 11 164.58 108.71 6290 162.80 +21.4UniqueF n UFAB .60 7.8 9 9.70 7.05 3 7.72 +4.0sUnisys UIS ... ... ...dd 20.35 7.20 902 20.30 +149.1Unit UNT ... ... 15 28.68 16.17 284 27.04 +22.9UtdMicro UMC .09e 3.6 ... 3.14 2.32 1123 2.50 +4.6UPS B UPS 3.64 3.1 20 135.53 101.45 1895 118.25 -.8UtdRentals URI ... ... 9 190.74 128.09 1091 168.96 -1.7USNatGas UNL ... ... ...q 10.28 8.54 9.23 +.5sUS12MoOil USL ... ... ...q 26.01 17.61 10 26.10 +24.8USAntimny UAMY ... ... ... .79 .20 113 .74 +129.7US Bancrp USB 1.20 2.2 14 58.50 48.49 6787 54.92 +2.5US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 921.38 +3.8US Bcp pfH USBpH .89e 4.0 ... 24.22 21.61 44 22.45 -.6US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 76 27.48 -2.6US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 30 24.94 -1.3US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 14.60 113 22.15 +22.4US Cellular USM ... ... 57 45.00 32.06 103 43.49 +15.6US Cellu60 UZA 1.74 6.9 ... 26.20 23.80 13 25.04 -.8US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 36 25.58 -.5US Cell64 UZC 1.81 7.0 ... 27.20 24.55 9 25.99 +.3USCmdtyFd USCI ... ... ...q 45.44 39.72 33 41.79 -1.7USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 36.45 27.46 6 34.73 +9.0USCoppFd CPER ... ... ...q 21.26 16.20 6 17.12 -18.7USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.92 20.40 2759 23.77 US OilFd USO ... ... ...q 15.25 9.92 17434 14.94 +24.4USSteel X .20 .7 17 47.64 23.16 5528 29.85 -15.2sUtdTech UTX 2.80 2.0 24 140.33 112.65 3962 140.50 +10.1UtdhlthGp UNH 3.60 1.4 24 271.16 186.00 2258 265.33 +20.4UNITIL UTL 1.46 2.9 26 53.07 40.92 33 49.64 +8.8Univar n UNVR ... ... 55 31.95 25.54 2377 29.13 -5.9UnvslCp UVV 3.00f 4.6 9 71.60 45.95 217 65.50 +24.8UnvHR UHT 2.68f 3.7 42 78.61 53.00 40 71.57 -4.7UnivHlthS UHS .40 .3 16 132.64 95.26 555 126.15 +11.3Univ Insur UVE .64a 1.4 15 46.50 20.25 272 45.50 +66.4UnvSecInst UUU ... ... ...dd 3.50 1.05 14 1.31 -23.2UnivTInst UTI .08 3.0 ...dd 3.75 2.21 40 2.70 +12.5UnumGrp UNM 1.04f 2.7 2 58.73 34.57 3175 39.15 -28.7Ur-Energy URG ... ... 89 .91 .50 597 .89 +29.5UraniumEn UEC ... ... ...dd 2.00 .96 1067 1.72 -2.8UrbnEdg n UE .88 4.1 26 26.19 19.51 1000 21.70 -14.9UrstdBid UBP 1.08f 6.3 35 18.92 15.36 5 17.20 +1.5UrsBidA UBA 1.08f 5.3 38 23.94 17.20 159 20.38 -6.3UrsBid pfG UBPpG 1.69 6.7 ... 26.54 24.78 25.40 -3.4UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 4 24.78 -5.2V -VF Corp VFC 1.84 2.0 48 97.00 61.56 1400 91.72 +23.9sVICI Pr n VICI .71e 3.3 ... 21.76 17.58 6841 21.49 +2.9VOC EnTr VOC .47e 8.7 11 6.66 3.15 34 5.40 -8.8VaalcoE EGY ... ... ... 3.38 .68 321 2.33 +234.3VailRsrt MTN 5.88 2.1 29 302.76 200.68 349 285.90 +34.6Vale SA VALE .29e 2.0 14 15.24 9.53 21516 14.22 +16.3ValeroE VLO 3.20 2.9 29 126.98 71.14 5030 109.70 +19.4ValeroEPt VLP 2.20f 6.2 13 48.66 33.25 191 35.62 -20.0Valhi VHI .08 2.6 28 9.24 2.25 108 3.03 -50.9Validus pfA VRpA ... ... ... 26.32 24.65 13 25.41 -2.0Validus pfB VRpB ... ... ... 26.23 24.62 13 25.06 -2.2VlyNBcp VLY .44 3.7 21 13.38 10.84 2285 11.92 +6.2VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 28.49 25.83 4 26.21 -5.6VlyBcp pfB VLYpB ... ... ... 28.11 24.99 26 25.12 -5.0Valmont VMI 1.50 1.1 22 176.35 135.00 57 139.20 -16.1Valvoline n VVV .30 1.4 ... 25.63 19.86 1489 21.47 -14.3VanEMGold OUNZ ... ... ...q 13.44 11.53 12 11.82 -8.0VanEGold GDX .06e .3 ...q 24.86 17.28 50121 18.75 -19.3VnE LgFl n LFEQ ... ... ... 28.49 24.56 15 28.20 +7.2VanE Grn n GRNB ... ... ... 27.50 24.66 1 25.79 -4.4VnEkSteel SLX .40e .9 ...q 51.92 39.22 18 45.36 -1.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 37 21.72 -6.9VanE Env EVX .53e .5 ...q 101.30 80.34 0 97.40 +12.1VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.0 ...q 24.95 21.99 35 22.52 -8.0VanEHiYM HYD 1.45 4.7 ...q 31.56 30.60 388 31.16 -.1VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.30 -1.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 17 24.29 +.4VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 7198 20.86 -1.7VanE BDC BIZD 1.47e 8.6 ...q 17.86 15.39 27 17.15 +3.3VEckPfSec PFXF 1.24e 6.4 ...q 20.14 18.60 187 19.49 -.9VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 165 28.97 -3.3VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 16 24.25 -5.4VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 32 24.02 -.2tVnEkCfMun XMPT 1.35 5.5 ...q 27.65 24.73 80 24.74 -7.1VanE EmM EMAG .92 4.6 ...q 22.45 19.73 1 20.15 -7.7VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 195 25.33 +.2VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 2201 16.20 -14.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 59.60 -2.6VEckMun PRB .15e .6 ...q 24.65 24.08 3 24.20 -.4VnEkSMu SMB .20 1.2 ...q 17.63 17.05 52 17.17 -.4tVanE LgMu MLN .62 3.2 ...q 20.43 19.38 91 19.37 -4.7VanEIntMu ITM .54 2.3 ...q 24.30 23.25 404 23.35 -3.0VnEkHiInInf YMLI 1.20 8.9 ...q 14.90 11.07 0 13.48 +.4VanE GenDr GNRX ... ... ... 26.68 22.04 25.45 +4.7VanE OilR CRAK ... ... ...q 35.64 26.09 6 34.70 +13.0V IntMoat MOTI ... ... ...q 36.88 31.74 9 33.35 -2.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 52.43 +6.9VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 2 24.91 -28.0VanE Israel ISRA .44e 1.3 ...q 34.13 28.58 1 33.97 +11.8sVanEWMoat MOAT .41e .9 ...q 46.85 39.90 359 46.76 +10.2VanE UncOG FRAK .06e .4 ...q 18.24 13.37 11 16.68 +6.5VnEkSemi SMH .58e .5 ...q 114.55 89.46 3423 106.28 +8.7VnEkRtl] RTH 1.39e 1.3 ...q 112.17 80.41 4 110.67 +21.1VanE Agri MOO 1.10e 1.7 ...q 65.86 58.25 30 65.40 +6.2VEckOilSvc OIH .47e 1.9 ...q 29.87 22.73 7386 24.72 -5.1VnEkRusSC RSXJ .81e 2.5 ...q 44.21 30.54 8 32.20 -21.4VEckVcREr REMX .50a 2.6 ...q 32.97 18.41 65 19.43 -35.4VEckChina PEK 1.41e 1.4 ...q 54.26 36.20 17 38.40 -20.4VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 44 47.00 -30.7VanE Egyp EGPT ... ... ...q 40.97 27.71 24 30.00 -8.3VEckPoland PLND .29e 1.7 ...q 21.80 15.47 4 17.14 -13.3VanE JrGld GDXJ ... ... ...q 36.08 25.91 19775 28.15 -17.5VanE Coal KOL .13 .8 ... 18.49 14.26 136 15.62 -2.6VnEk Viet VNM .32e 1.9 ...q 20.50 14.70 249 16.81 -6.0VanEBrzSC BRF ... ... ...q 26.12 15.93 9 16.55 -29.4VanEIndo IDX .25e 1.2 ...q 26.90 19.43 11 20.67 -16.8VanENatRs HAP .64e 1.7 ...q 39.67 34.74 9 37.40 +.8VanE VAfr AFK .53e 2.5 ...q 27.39 20.48 1 21.24 -14.6VanE Gam BJK 1.07e 2.6 ...q 50.35 38.77 5 40.75 -12.6VangLTBd BLV 3.92e 4.3 ...q 95.98 86.51 114 86.72 -8.8VangIntBd BIV 2.17a 2.7 ...q 85.07 79.91 451 80.25 -4.3VangSTBd BSV 1.08e 1.2 ...q 79.95 77.83 930 77.96 -1.4 VangTotBd BND 2.06e 2.3 ...q 82.23 78.30 1969 78.45 -3.8VangExDur EDV 4.81e 3.3 ...q 123.85 107.64 38 108.51 -10.3VangMegG MGK 1.33e 1.0 ...q 128.32 103.50 116 126.71 +13.8VangMegV MGV 1.53e 1.9 ...q 81.59 71.34 48 81.07 +6.0VangMega MGC 1.47e 1.5 ...q 96.61 85.55 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 501 88.41 +3.2VangEMI VXF 1.13e .9 ...q 125.36 104.73 638 123.37 +10.4VangGrth VUG 1.38e .9 ...q 161.40 130.61 428 159.51 +13.4VangLgCp VV 1.84e 1.4 ...q 134.13 114.00 108 133.88 +9.2VangMidC VO 1.76e 1.1 ...q 166.82 145.21 326 165.50 +6.9VangSmCp VB 1.63e 1.0 ...q 166.03 137.78 591 163.59 +10.7VangSCG VBK 1.19e .6 ...q 190.49 149.00 187 186.89 +16.2VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 208 141.12 +6.3VangTSM VTI 2.17e 1.4 ...q 150.77 127.69 1810 150.15 +9.4VangValu VTV 2.05e 1.8 ...q 113.46 98.92 821 112.21 +5.5VangSP500 VOO 3.81e 1.4 ...q 268.05 227.86 2077 267.60 +9.1VangMCVal VOE 1.76e 1.5 ...q 117.97 104.15 210 115.05 +3.1VangMCGr VOT .82e .6 ...q 143.97 119.63 128 142.27 +11.4VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 4411 82.04 -1.1sVangDivAp VIG 1.82e 1.6 ...q 111.66 93.82 509 111.37 +9.2VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 156 113.35 -4.9VangTotW VT 1.53e 2.0 ...q 78.12 69.99 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.21 1966 52.13 -4.7VangEmg VWO 1.10e 2.7 ...q 50.99 39.47 12179 41.29 -10.1VangPacif VPL 1.37e 1.9 ...q 77.96 67.42 250 70.69 -3.0VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2164 56.50 -4.5VangTEBd VTEB .28e ... ...q 51.95 50.36 1565 50.55 -2.2Vang500Gr VOOG 1.62e 1.0 ...q 158.89 127.24 34 157.50 +15.0Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 15 113.45 +3.2VanSC600V VIOV 1.66e 1.1 ...q 150.33 121.59 5 145.49 +9.9VanSC600G VIOG 1.13e .6 ...q 179.75 132.00 19 174.83 +19.8VangSC600 VIOO 1.19e .7 ...q 165.03 129.18 29 160.71 +15.3VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 8 129.43 +6.3VanMC400G IVOG 1.16e .8 ...q 147.36 122.99 7 145.22 +9.1VanMC400 IVOO 1.57e 1.1 ...q 138.61 118.70 19 137.23 +7.3VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 5705 43.34 -3.4VangCnD VCR 2.03e 1.1 ...q 181.76 141.83 44 180.38 +15.7VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 69 141.83 -2.9VangEngy VDE 2.37e 2.3 ...q 109.79 87.83 94 104.01 +5.1VangFncl VFH .90e 1.2 ...q 75.48 62.80 282 72.10 +2.9VanHC Etf VHT 1.96e 1.1 ...q 178.54 148.31 165 177.60 +15.2VangIndl VIS 2.25e 1.5 ...q 151.28 131.35 93 150.13 +5.5VangInfT VGT 1.61e .8 ...q 203.34 148.23 508 199.61 +21.2VangMat VAW 2.12e 1.6 ...q 144.65 124.99 56 136.07 -.5VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 137 118.76 +1.9VangTel VOX 3.14e 3.6 ...q 95.57 81.62 156 86.05 -5.6VantageEn VEI ... ... ... VarianMed VAR ... ... 84 130.29 98.34 623 109.98 -1.1tVectorGp VGR 1.60b 11.4 20 22.03 14.20 2253 14.05 -34.1Vectren VVC 1.80 2.5 28 71.74 58.00 481 71.33 +9.7Vectrus VEC ... ... 13 41.48 26.62 55 32.46 +5.2VedantaLtd VEDL 1.20e 9.3 ... 21.99 11.58 744 12.93 -37.9VeevaSys VEEV ... ... ...cc 107.77 52.17 1365 103.18 +86.6VenatorM n VNTR ... ... ... 26.90 9.82 1412 10.02 -54.7Ventas VTR 3.16 5.5 16 69.50 46.55 1416 57.06 -4.9VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 2 24.75 -1.6Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.5 ...cc 8.71 6.52 6845 7.35 -5.6Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 35 25.04 -2.1Veritiv VRTV ... ... ...dd 51.00 20.35 47 45.40 +57.1VerizonCm VZ 2.41f 4.5 7 55.42 43.97 17425 53.50 +1.1VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 24 25.64 -2.8VermilnE g VET 2.03 ... ... 40.59 30.17 158 32.77 -9.8Verso Cp VRS ... ... ... 32.46 4.83 350 29.01 +65.1Versum VSM .24f .7 ... 42.74 33.06 672 35.77 -5.5ViadCorp VVI .40 .7 30 62.50 49.20 94 59.95 +8.2Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 40.70 5 47.69 +6.9VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 86 14.88 +140.4Vipshop VIPS ... ... 6 19.14 5.74 8601 6.33 -46.0VirnetX VHC ... ... ...dd 8.75 2.10 309 4.05 +9.5VirDynCr n BLHY ... ... ... 25.65 24.24 13 24.66 -.5VirShUS n VESH ... ... ... 24.70 20.86 21.20 -7.2ZweigTR ZTR .97 8.8 ...q 14.18 10.74 95 11.05 -17.5VirtGblMSc VGI 1.87 14.3 ...q 19.46 13.01 53 13.08 -25.3sVisa s V .84 .6 49 148.37 102.75 7397 147.42 +29.3VishayInt VSH .34 1.6 ...cc 26.50 17.15 828 20.80 +.2VishayPrc VPG ... ... 28 45.00 20.50 48 38.50 +53.1tVistaGold VGZ ... ... ...dd .87 .46 168 .49 -30.0VistaOutd n VSTO ... ... ...dd 23.71 12.36 327 17.55 +20.5VistraEn n VST ... ... ... 24.81 17.10 4689 23.06 +25.9VitaminSh VSI ... ... 13 13.95 2.95 668 12.05 +173.9VivintSolar VSLR ... ... 14 6.15 2.70 191 5.00 +23.5VMware VMW ... ... 40 165.00 107.12 1549 150.75 +20.3sVoceraCm VCRA ... ... ...dd 34.49 22.43 309 35.03 +15.9VolarisAv VLRS ... ... ... 12.33 4.87 302 8.05 +.4VolitionRX VNRX ... ... ... 4.00 1.44 21 2.28 -22.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 27 3.40 -10.5Vonage VG ... ... ...dd 14.73 7.79 2467 13.31 +30.9Vornado VNO 2.52 3.4 26 80.30 64.14 773 73.93 -5.4Vorndo pfK VNOpK 1.43 5.8 ... 25.93 23.64 16 24.74 -2.1Vorndo pfL VNOpL 1.35 5.6 ... 25.65 22.37 23 24.13 -3.1Vornad pfM VNOpM 1.31 5.8 ... 25.45 21.57 17 22.50 -10.4Voxeljet VJET ... ... ... 6.37 3.07 49 4.10 -10.3VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.14 22 9.46 -9.7VoyaEmHi IHD .92 11.7 ...q 9.86 7.48 141 7.83 -12.0VoyaFincl VOYA .04 .1 18 55.27 37.93 2027 50.17 +1.4VoyaGlAdv IGA 1.12 9.8 ...q 11.85 10.54 36 11.44 +.1VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 217 7.26 -6.3VoyaInfra IDE 1.46 9.3 ...q 17.66 14.25 17 15.64 -7.2VoyaIntHD IID .83 12.9 ...q 7.90 6.34 21 6.41 -15.0VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 550 4.97 -2.0VoyaNatRs IRR .81 12.6 ...q 7.00 5.75 47 6.41 +2.4VulcanM VMC 1.12 1.0 24 141.20 106.10 1178 114.42 -10.9W -W&T Off WTI .40 5.3 13 9.12 2.43 3523 7.53 +127.5WBI TacGr WBIA .03e .1 ...q 26.51 23.38 7 24.99 -.6WBI TactV WBIB .08e .3 ...q 27.48 23.69 6 24.24 -8.0WBI TacYd WBIC .28e 1.2 ...q 24.17 21.11 10 23.11 +3.3WBI TacSel WBID .05e .2 ...q 25.62 22.53 5 24.60 +.4WBI LCTG WBIE .19e .7 ...q 28.10 23.65 6 28.08 +7.8WBI LCTV WBIF .22e .7 ...q 30.96 26.50 5 30.84 +6.6WBI LCTY WBIG .31e 1.1 ...q 28.00 23.46 7 27.19 +5.2WBI LCTS WBIL .04e .1 ...q 29.15 24.98 6 28.27 +3.0WBI PwFact WBIY ... ... ... 28.05 23.88 27 27.45 +3.2WBITacRot WBIR ... ... ... 26.78 24.53 5 25.20 -1.0WBI TacInc WBII .26e 1.1 ...q 25.61 23.77 10 23.93 -5.7WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 24 23.93 -4.1WEC Engy WEC 2.21 3.3 21 70.09 58.48 1565 66.96 +.8WEX Inc WEX ... ... 37 203.50 109.47 271 193.14 +36.8WNS Hldg WNS ... ... 25 54.38 35.64 117 50.28 +25.3WP Carey WPC 4.06 6.3 18 72.41 59.23 380 64.86 -5.9WPP plc WPP 3.91e 5.2 ... 103.53 73.05 67 74.92 -17.3WPX Engy WPX ... ... ...dd 19.78 9.90 5122 18.59 +32.1WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.6 13 26.54 17.47 270 18.67 -14.0WABCO WBC ... ... 16 162.20 110.50 420 118.58 -17.4Wabtec WAB .48 .5 33 115.40 69.75 1300 105.37 +29.4WaddellR WDR 1.00 4.7 14 23.82 17.53 1167 21.28 -4.7WageWrks WAGE ... ... 24 65.80 38.40 335 41.70 -32.7WalMart WMT 2.08f 2.2 23 109.98 77.50 5573 95.24 -3.6WalkerDun WD ... ... 8 61.44 42.66 214 54.31 +14.3WarrMet n HCC .20 ... ... 31.65 11.22 570 26.20 +32.9WashPrGp WPG 1.00 14.1 19 8.87 5.40 3104 7.07 -.7WashPr pfH WPGpH 1.88 8.2 ... 25.50 20.05 29 22.86 -7.1WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 37 21.11 -14.8WREIT WRE 1.20 4.0 29 33.75 24.92 341 30.32 -2.6WasteCon s WCN .56 ... 42 81.36 65.06 526 79.23 +11.7WsteMInc WM 1.85 2.0 19 92.85 75.86 1512 91.21 +5.7Waters WAT ... ... 30 220.20 177.58 407 196.67 +1.8Watsco WSO 5.80 3.2 33 192.94 153.36 250 179.81 +5.7WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 180.26 +6.7WattsWtr WTS .84 1.0 27 93.35 64.55 131 81.65 +7.5Wayfair W ... ... ...dd 151.20 55.33 1946 139.03 +73.2WeathfIntl WFT ... ... ...dd 4.72 2.07 12725 2.52 -39.6WebsterFn WBS 1.32 2.1 20 69.63 48.04 556 62.08 +10.5WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 48 105.73 40.93 1671 69.29 +56.5WeinRlt WRI 1.58 5.4 10 33.83 25.67 847 29.30 -10.9WeisMk WMK 1.20 2.7 21 57.82 31.26 66 44.36 +7.2Welbilt WBT ... ... ... 23.85 18.34 679 21.78 -7.4Wellcare WCG ... ... 36 315.65 162.25 901 304.89 +51.6WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1253.00 7 1269.70 -3.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 52 24.43 -2.7WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 38 24.41 -2.8WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 44 24.60 -2.3WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 106 25.63 -5.1WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 77 27.58 -3.6WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 47 25.65 -3.0WellsFargo WFC 1.72f 3.1 13 66.31 50.26 17036 55.22 -9.0WellsF wt WFC/WS ... ... ... 30.82 18.09 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 170 24.95 -3.8WellsF pfX WFCpX ... ... ... 26.16 24.15 72 24.89 -2.5WellsF pfW WFCpW ... ... ... 26.65 24.32 96 25.03 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 93 25.71 -4.1EvgGlbDiv EOD .54m 10.0 ...q 6.34 5.40 134 5.41 -8.8WFAdvInco EAD .82 10.2 ...q 8.77 7.80 90 8.02 -4.5WFAdMSec ERC 1.16 9.4 ...q 13.49 12.24 111 12.30 -5.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 9 25.89 -2.3WFAdUtlHi ERH .90 7.2 ...q 13.50 9.51 27 12.43 -5.8Welltower WELL 1.68e 2.6 15 74.71 49.58 2715 65.49 +2.7Welltwr pfI HCNpI 3.25 5.3 ... 67.00 54.50 29 61.82 +3.3WescoAir WAIR ... ... 15 14.23 6.05 260 11.15 +50.7Wesco Intl WCC ... ... 18 69.35 54.30 311 61.55 -9.7WestPhrm WST .56 .5 51 121.14 82.74 363 120.31 +21.9WstnAlliB WAL ... ... 16 64.06 47.48 609 57.69 +1.9WstnAll56 WALA 1.56 6.2 ... 26.70 25.15 4 25.27 -3.6WstACpLn TLI .87 8.7 ...q 10.95 9.93 22 10.05 -4.5WAstEMkt EMD .84 6.2 ...q 16.16 13.10 128 13.50 -13.2WsADefOp GDO 1.36 8.3 ...q 18.58 16.22 35 16.33 -9.3WAstGlbHi EHI 1.16 12.7 ...q 10.40 9.03 87 9.12 -10.8WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 217 6.37 -8.6WAHiInOp HIO .43 8.8 ...q 5.19 4.73 192 4.85 -4.3WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 33 14.46 -4.4WstnAsst PAI .69 5.1 ...q 17.37 13.32 16 13.54 -14.5tWstnAsInt SBI .48 5.7 ...q 9.92 8.43 92 8.45 -9.2WAstDefOp IGI 1.20 5.9 ...q 23.67 19.56 17 20.24 -11.5tWAMgdMu MMU .78 6.4 ...q 14.60 12.21 105 12.22 -13.2WstAstMtg WMC 1.24e 11.0 11 11.38 8.54 222 11.24 +13.0WAMtDOp DMO 2.82a 12.4 ...q 26.75 21.50 47 22.72 -7.9WA MunDef MTT 1.01a 4.8 ...q 23.14 20.45 7 20.88 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 31 7.13 -3.6tWAMunPrt MNP .87 6.3 ...q 16.02 13.80 21 13.84 -9.1WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 20 12.61 -8.7WstAVari GFY .93 5.7 ...q 17.79 16.21 0 16.31 -6.1WAstInfSc WIA .38 3.4 ...q 12.10 11.20 48 11.36 -3.6WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 47 10.95 -4.1WstC&G gs WRN ... ... ... 1.33 .62 111 .69 -31.7WstnGasEq WGP 2.19f 6.8 20 42.92 31.63 173 32.25 -13.2WstnGasPt WES 3.80f 8.4 37 54.40 40.44 835 45.11 -6.2WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 18.38 4627 18.60 -2.2WestlkChm WLK 1.59f 1.9 8 124.30 79.65 1073 83.93 -21.2WestlkCLP WLKP 1.63f 6.6 17 27.75 21.10 13 24.95 WestmRs s WMLP .46m 24.1 ...dd 5.58 .98 7 1.91 -31.4WestpacBk WBK 1.52e 7.4 ... 26.38 19.45 292 20.42 -16.2WestRck WRK 1.72 3.0 17 71.55 52.78 1402 56.61 -10.4WestwdH WHG 2.72 5.2 11 71.00 51.25 30 51.89 -21.6Weyerhsr WY 1.36 4.0 30 38.39 32.93 4315 33.64 -4.6WheatPr g WPM .28e ... 21 22.87 15.18 2727 16.79 -24.1Whrlpl WHR 4.60 3.7 ...dd 190.73 121.12 929 122.97 -27.1WhtMtIns WTM 1.00 .1 76 980.89 786.23 29 956.79 +12.4WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.5 34 15.15 10.06 217 13.40 -7.0WhitngPet rs WLL ... ... ...dd 56.47 18.56 1951 48.90 +84.7WidOpW n WOW ... ... ... 15.73 6.03 241 11.52 +9.0WidePoint WYY ... ... ...dd .73 .40 134 .46 -29.2WildhRs n WRD ... ... 97 29.67 11.31 1560 21.43 +16.4WileyJA JW/A 1.20 2.1 16 71.75 51.90 257 57.55 -12.5WileyJB JW/B 1.20 2.1 15 71.40 52.74 0 57.49 -12.5WLyonHm WLH ... ... 10 32.95 17.58 582 18.65 -35.9WmsCos WMB 1.36 4.8 11 33.67 24.00 9099 28.19 -7.5WmsSon WSM 1.72 2.6 21 73.99 44.01 1590 66.78 +29.2Winnbgo WGO .40 1.1 12 58.65 34.30 634 37.30 -32.9Wipro s WIT .03e .6 ... 5.99 4.50 996 5.32 -2.7WirelessT WTT ... ... ...dd 2.64 1.41 77 1.89 -22.2WT IntQua IQDG ... ... ... 32.75 29.10 10 29.89 -2.6WT ST HiYl SFHY ... ... ... 51.40 48.47 2 50.66 +3.4WT ShTr n SFIG ... ... ... 49.77 48.54 0 48.92 -.8WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.95 -.8WT Corp n WFIG ... ... ... 50.07 47.25 47.50 -4.9WT EmMDv DVEM ... ... ... 36.70 30.28 6 31.28 -5.8WT G exMx XMX ... ... ... 31.68 28.10 30.69 +3.6WT DyCEu DDEZ ... ... ... 33.88 29.02 0 30.07 -4.5WT DyInEq DDWM ... ... ... 32.00 28.55 94 29.46 -3.5WT DyInSm DDLS ... ... ... 34.74 30.34 5 31.86 -4.9WT DynCJp DDJP ... ... ... 31.29 27.94 28.92 -3.2WTBearEq DYB ... ... ...q 26.88 24.72 2 26.55 +1.8WT LgSEq DYLS ... ... ...q 35.94 30.25 31 35.54 +9.1WT EuLoc EZR ... ... ... 34.19 26.35 27.41 -11.9WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.40 0 26.77 +2.1WT GlSmC GSD ... ... ... 35.24 30.70 4 32.77 -.9WTWkDUSE USWD ... ... ...q 34.04 30.15 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 28.71 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 33.77 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 38 48.27 -4.8WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 33 30.85 -.8WT PutStr PUTW ... ... ... 30.75 26.65 16 30.72 +5.7WT EMexSt XSOE .77e 2.7 ...q 35.10 27.15 21 28.40 -10.8WT JpDvG JHDG ... ... ...q 30.34 26.52 6 28.54 -1.5WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 149 32.12 +1.4WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 5 25.83 -4.2WTFltRtTr USFR ... ... ...q 27.90 24.99 98 25.11 +.4WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 483 63.20 -.8WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 42.69 -6.6WTEmLDbt ELD 1.74 5.4 ...q 40.08 31.66 8 32.52 -15.4WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 1 24.78 -1.1WisYldEn n SHAG ... ... ... 52.53 48.66 305 48.75 -2.0Wis US Mul USMF ... ... ... 31.12 26.09 49 30.58 +10.0GrnHCmdty GCC ... ... ...q 19.89 17.35 17 17.87 -7.0WT Diefa DWM .74e 1.4 ...q 59.63 51.32 25 53.42 -4.2WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 15 42.06 -5.2WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 6 91.65 +3.7WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 2 47.05 -3.0WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 41 65.23 -7.6WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 11 72.70 -.2WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.79 3 42.22 -2.7WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 21 48.34 -4.5WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 6 66.27 -3.9WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 33 72.05 -6.2WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 33 57.67 -2.6WTJpnSC DFJ 1.26e 1.6 ...q 85.64 72.95 41 76.66 -4.7WTJpHedg DXJ 1.37e 2.4 ...q 62.78 52.69 4882 56.87 -4.1WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 24 95.97 +4.2WT MCD s DON ... ... ...q 37.56 32.65 250 37.19 +5.4WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.10 0 56.05 -5.9WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 4 68.29 -2.7WT SC s DES ... ... ...q 30.76 26.45 272 29.91 +3.0WT TotDv DTD 2.05e 2.1 ...q 97.46 86.50 8 96.71 +4.0WT MgdFut WDTI ... ... ...q 41.50 38.54 22 40.68 +2.7WT EmCur CEW ... ... ...q 20.09 17.63 7 18.02 -7.3WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.18 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 44.75 136 46.25 -11.3WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 122 43.72 -3.6WTGxUSRe DRW 1.22e 4.0 ...q 34.85 29.10 14 30.14 -7.4WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.04 26.91 -7.2WT India EPI .22e .9 ...q 29.52 24.49 1067 25.83 -7.2WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 18 24.90 -4.0WTUSDBull USDU 1.78e ... ...q 27.08 24.78 6 26.60 +2.7WT LowPE EZY .90e 1.0 ...q 88.56 74.95 87.95 +7.5WT SCErn EES .95e 2.4 ...q 41.06 33.05 55 40.22 +11.0 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 A -:A-MarkPM AMRK .32 2.4 73 17.23 10.39 87 13.13 -10.4AAON AAON .32f .8 49 43.30 29.05 196 39.10 +6.5AC Immun n ACIU ... ... ... 17.40 7.57 68 8.30 -35.2ACI Wwde ACIW ... ... ...cc 28.98 20.23 456 28.01 +23.6ACM Rsc n ACMR ... ... ... 15.60 4.74 26 11.71 +123.0ACNB Cp ACNB .92 2.4 21 41.45 26.80 8 38.55 +30.5AGNC Inv AGNC 2.16 11.5 5 21.94 17.84 6388 18.71 -7.3AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 20 25.85 AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 31 26.45 +2.8ALJ Reg n ALJJ ... ... ... 3.75 1.42 20 1.75 -44.4AMAG Ph AMAG ... ... ...dd 26.10 11.93 1089 20.70 +56.2AMC Net AMCX ... ... 12 69.02 46.89 363 64.16 +18.6ANGI Hme ANGI ... ... ... 23.95 10.24 1003 22.87 +118.6ANI Ph h ANIP ... ... 22 74.70 49.25 64 53.32 -17.3ARC Grp ARCW ... ... ...dd 2.95 1.80 8 1.90 -9.5ARCAbio rs ABIO ... ... ...dd 2.00 .45 155 .53 -61.0ASLAN n ASLN ... ... ...dd 10.44 5.08 1 7.82 +39.4ASML Hld ASML 1.71e .9 36 221.66 160.95 1051 189.05 +8.8ASV Hld n ASV ... ... ... 10.80 4.75 20 5.64 -44.5ATA Inc ATAI ... ... ... 3.37 .40 61 1.23 +170.9ATN Intl ATNI .68 .9 ...dd 75.94 49.34 54 72.00 +30.3AV Homes AVHI ... ... 6 22.03 15.55 54 21.40 +28.5AXT Inc AXTI ... ... 20 10.75 5.80 291 7.20 -17.2AbeonaTh ABEO ... ... ...dd 22.75 10.50 261 13.80 -12.9Abeona wt ABEOW ... ... ... 17.56 9.25 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 87 3.42 -22.3Abiomed ABMD ... ... ...cc 450.93 155.57 445 376.75 +101.0Abraxas AXAS ... ... ... 3.27 1.66 1128 2.40 -2.4AcaciaC n ACIA ... ... ...dd 50.08 24.72 456 39.12 +8.0AcaciaTc ACTG .50 15.4 ...dd 5.50 3.05 200 3.25 -19.8AcadiaHlt ACHC ... ... 15 48.35 26.92 665 35.11 +7.6AcadiaPh ACAD ... ... ...dd 41.20 12.77 1654 15.10 -49.9Acasti g rs ACST ... ... ...dd 3.36 .43 58 .56 -40.3AccelrDiag AXDX ... ... ...dd 30.35 16.75 178 22.10 -15.6sAcceleron XLRN ... ... ...dd 55.25 32.53 666 56.34 +32.8AccessNt ANCX .64f 2.3 24 30.99 25.07 48 27.37 -1.7Accuray ARAY ... ... ...dd 6.15 3.20 1352 3.90 -9.3AcelRx ACRX ... ... ...dd 5.75 1.55 643 3.70 +82.7AcerTh rs ACER ... ... ... 34.10 8.55 67 30.68 +121.5AcetoCorp ACET .04 1.4 ...dd 11.98 2.22 173 2.92 -71.7Achaogen AKAO ... ... ...dd 17.18 4.06 658 4.56 -57.5AchvLfS rs ACHV ... ... ...dd 38.45 2.40 83 2.47 -81.6Achillion ACHN ... ... ...dd 4.82 2.33 417 3.26 +13.2AclarisTh n ACRS ... ... ...dd 28.62 14.12 205 15.45 -37.3AcordaTh ACOR ... ... 33 36.35 15.60 578 18.00 -16.1ActivsBliz ATVI .34f .4 45 82.03 57.29 3802 79.58 +25.7Acxiom ACXM ... ... 94 49.40 18.60 1421 48.19 +74.9AdamasPh ADMS ... ... ...dd 44.00 17.68 494 18.82 -44.5AdamisPh ADMP ... ... ...dd 5.85 2.20 477 2.95 -33.0Adaptim n ADAP ... ... ... 14.63 6.60 701 11.83 +77.1sAddusHmC ADUS ... ... 53 71.78 30.95 138 70.55 +102.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 1 1.40 -4.8AdestoTc n IOTS ... ... ...dd 10.80 4.70 247 6.10 -5.4AdialPh n ADIL ... ... ... 4.40 2.51 31 2.90 -28.4AdmaBio ADMA ... ... ...dd 6.96 2.01 140 6.49 +102.2AdobeSy ADBE ... ... 55 277.61 143.95 2801 264.88 +51.2 Adomani n ADOM ... ... ... 8.48 .45 509 .65 -85.2Adtran ADTN .36 2.0 ...dd 25.10 13.95 321 18.35 -5.2AduroBio n ADRO ... ... ...dd 11.55 5.10 662 6.40 -14.7AdvEmis n ADES 1.00 8.6 2 12.20 7.00 52 11.64 +20.5AdvEnId AEIS ... ... 14 95.00 51.94 249 52.59 -22.1AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 34.14 9.04 123899 31.21 +203.6Advaxis wt ADXSW ... ... ... 2.91 .62 .87 -13.3Advaxis ADXS ... ... ...dd 5.20 .78 700 .83 -70.8AdverumBi ADVM ... ... ...dd 8.59 2.85 435 5.85 +67.1AdS Shrt n DWSH ... ... ... 25.59 24.53 1 24.53 -2.0AdS Micr n DWMC ... ... ... 26.52 23.69 3 24.61 -.3AdvS Vice n ACT ... ... ... 29.50 24.23 44 26.44 +.9Aegion AEGN ... ... 21 28.19 19.81 155 24.06 -5.4AegleaBio n AGLE ... ... ...dd 12.00 3.75 262 8.49 +56.9AehrTest h AEHR ... ... ... 4.10 2.12 21 2.45 -9.6Aemetis AMTX ... ... ...dd 3.12 .45 23 1.04 +89.1AeriePhm AERI ... ... ...dd 74.75 47.05 323 56.20 -5.9AeroViron AVAV ... ... 53 121.32 41.53 540 114.47 +103.8AEtern g rs AEZS ... ... ...dd 3.25 1.12 54 1.63 -30.8Aethlon rs AEMD ... ... ...dd 2.12 .79 119 1.06 -6.2AeviGeno GNMX ... ... ...dd 2.65 .83 88 1.35 +12.5AffimedNV AFMD ... ... ...dd 7.35 1.15 2706 4.70 +261.5Agenus AGEN ... ... ...dd 6.19 1.55 1092 2.00 -38.7AgileThr h AGRX ... ... ...dd 5.40 .23 1480 .34 -87.5Agilysys AGYS ... ... ...dd 16.87 10.42 123 16.30 +32.7AgiosPhm AGIO ... ... ...dd 99.82 51.62 198 72.50 +26.8AgroFresh AGFS ... ... 15 8.75 4.94 164 6.71 -9.3AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 115 3.39 -67.8Aimmune n AIMT ... ... ...dd 42.00 23.00 350 27.55 -27.2AirT Inc AIRT ... ... ...dd 35.74 16.90 1 33.50 +35.7AirTrnsp ATSG ... ... 53 27.67 19.17 307 22.28 -3.7AirMedia AMCN ... ... ...dd 2.80 .38 153 .42 -63.9sAirgain n AIRG ... ... 53 12.98 7.31 56 13.21 +46.9AkamaiT AKAM ... ... 67 83.08 46.97 1201 73.74 +13.4AkariTh rs AKTX ... ... ... 11.95 1.70 55 2.08 -52.0AkceaTh n AKCA ... ... ... 40.75 15.20 257 27.05 +55.8AkebiaTher AKBA ... ... ...dd 20.25 7.32 491 7.74 -47.9AkersBios AKER ... ... ...dd 1.82 .12 1804 .25 +83.6Akorn Inc AKRX ... ... 38 33.63 10.76 1187 13.38 -58.5Akoustis n AKTS ... ... ... 9.50 4.86 51 8.02 +28.7Alarm.cm n ALRM ... ... 56 59.05 33.39 417 55.86 +48.0AlaskCom ALSK ... ... 12 2.91 1.39 76 1.65 -38.4Albireo ALBO ... ... ... 39.87 20.25 33 33.39 +30.4Alcentra h ABDC .72 11.7 ...dd 11.24 5.75 35 6.15 -26.7AlderBioPh ALDR ... ... ...dd 20.87 9.55 1064 15.95 +39.3AldeyraTh ALDX ... ... ... 9.55 5.55 157 8.05 +18.4Alexion lf ALXN ... ... 47 146.98 102.10 932 121.97 +2.0Alico ALCO .24 .7 ...dd 34.80 25.55 26 33.20 +12.5AlignTech ALGN ... ... ...cc 393.98 180.31 546 379.94 +71.0AlimerSc h ALIM ... ... ...dd 1.46 .74 110 1.07 -19.5Alkermes ALKS ... ... ...dd 71.22 38.23 363 39.58 -27.7Allakos n ALLK ... ... ... 49.11 26.00 206 45.28 +44.9AllgnceBc n ABTX ... ... 31 46.85 34.00 18 43.80 +16.3AllegiantT ALGT 2.80 2.2 10 181.45 117.30 133 127.80 -17.4tAllegMrg n ALGR ... ... ... 9.60 9.50 31 9.56 +.2AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 11 .40 +8.1 AllegMrg un ALGRU ... ... ... 10.30 10.04 10.24 +2.0AllenaPh n ALNA ... ... ... 17.56 6.13 29 11.09 +10.2All MMA n AMMA ... ... ... 3.07 .15 210 .29 -75.4AllnceRes ARLP 2.08f 10.7 5 21.90 15.55 339 19.40 -1.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 2 2.19 +4.5AlliedMot AMOT .12 .2 48 51.80 24.43 23 48.95 +47.9Alliqua rs ALQA ... ... ...dd 4.50 1.58 5 2.31 +27.6AllotComm ALLT ... ... ...dd 6.55 4.74 4 6.21 +16.5AllscriptH MDRX ... ... ...dd 16.13 10.78 1342 14.28 -1.9AlnylamP ALNY ... ... ...dd 153.99 74.50 515 94.82 -25.4AlphaOmg AOSL ... ... 11 18.72 11.95 104 12.33 -24.6Alphabet C GOOG ... ... 32 1273.89 909.70 1185 1171.09 +11.9Alphabet A GOOGL ... ... 35 1291.44 924.51 1297 1174.27 +11.5Alphatc rs ATEC ... ... ... 4.27 1.96 103 3.30 +24.1AlpImmu n ALPN ... ... ...dd 12.87 5.28 30 6.45 -42.4AlpsRtSec n SWIN ... ... ... 33.55 27.66 5 32.72 +9.9AltaMesa n AMR ... ... ...dd 10.79 4.04 1332 4.57 -53.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 8681 67.09 -4.0Altair A n ALTR ... ... ...dd 43.06 16.55 326 39.50 +65.1Altisrce n ASPS ... ... 2 37.86 23.18 60 34.06 +21.6AltraIndlM AIMC .68 1.6 25 53.70 37.80 4 43.00 -14.7AmTrstFn AFSI .34 2.3 15 14.75 8.80 464 14.62 +45.2AmalBk n AMAL ... ... ... 19.62 16.00 306 18.64 +13.0Amarin AMRN ... ... ... 4.60 2.35 3001 2.85 -28.9Amazon AMZN ... ... ...cc 2050.50 931.75 4037 1926.42 +64.7AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 377 21.39 +33.9Ambarella AMBA ... ... ...cc 66.23 34.33 1104 36.48 -37.9Amdocs DOX 1.00 1.5 18 71.72 61.00 695 65.98 +.8Amedica rs AMDA ... ... ... 6.94 .25 795 .26 -91.9Amedisys AMED ... ... 68 126.30 45.60 404 117.88 +123.6AMERCO UHAL 1.50e ... 18 400.99 317.43 48 355.47 -5.9AmeriHld n AMRH ... ... ... 13.50 .70 178 1.45 -53.2AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.7 20 6.50 5.25 75 5.75 -5.0AmCarM CRMT ... ... 16 89.85 39.58 137 79.15 +77.3AmAirlines AAL .40 1.0 7 59.08 35.64 7399 41.60 -20.0AmElTech AETI ... ... ...dd 2.53 .62 54 .70 -53.4sAmFinTr n AFIN .04p ... ... 17.79 13.15 1487 17.69 +17.9AmerNtl AMNB 1.00 2.5 16 43.00 34.95 11 39.50 +3.1AmNatIns ANAT 3.28 2.5 22 134.03 112.89 13 130.00 +1.4AmOutBr AOBC ... ... 42 16.90 8.32 979 15.69 +22.2AmPubEd APEI ... ... 24 46.15 18.55 81 32.70 +30.5AmRailcar ARII 1.60 3.5 6 47.77 34.76 101 45.87 +10.2AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.37 +.9ASoft lf AMSWA .44 3.8 34 18.94 10.59 123 11.50 -1.1AmSupr rs AMSC ... ... ...dd 8.03 3.06 131 6.31 +73.8AWoodmk AMWD ... ... 23 148.44 80.10 175 83.60 -35.8AmerisBc ABCB .40 .8 18 59.05 43.35 391 47.30 -1.9Amerisafe AMSF .88 1.4 25 67.82 52.00 72 63.45 +3.0AmrSvFin ASRV .08f 1.8 ... 4.55 3.85 26 4.35 +4.8AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 3 28.11 -3.1AmesNatl ATLO .92f 3.5 17 32.15 26.00 64 26.45 -5.0Amgen AMGN 5.28 2.6 18 204.42 163.31 2146 203.20 +16.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 41

AmicusTh FOLD ... ... ... 17.62 11.57 1444 11.81 -17.9AmkorTch AMKR ... ... 7 11.88 7.30 552 7.72 -23.2Amphastar AMPH ... ... ... 20.45 14.40 123 18.70 -2.8AmpOnRt ef IBUY ... ... ... 54.55 35.84 96 52.21 +27.7AmtechSys ASYS ... ... ... 15.45 4.56 189 5.56 -44.8Amyris rs AMRS ... ... ...dd 9.22 2.82 941 7.39 +97.1AnalogDev ADI 1.92 2.1 25 103.59 80.95 1820 92.58 +4.0Anaptys n ANAB ... ... ... 134.00 32.16 229 90.21 -10.4Anavex rs AVXL ... ... ...dd 5.15 1.85 414 2.48 -23.0AnchBcWA ANCB ... ... 19 30.05 24.00 9 27.75 +11.9Andersons ANDE .66 1.7 30 41.70 29.60 142 38.45 +23.4AngioDyn ANGO ... ... ... 24.24 15.16 218 22.73 +36.7AnikaTh ANIK ... ... 20 69.81 28.54 83 40.51 -24.9Ansys ANSS ... ... 52 190.45 119.20 332 184.27 +24.9AntaresP ATRS ... ... ...dd 4.09 1.58 934 3.30 +65.8Apellis n APLS ... ... ... 32.00 12.45 417 18.05 -16.8ApogeeE APOG .63 1.5 15 51.33 37.24 724 41.76 -8.7ApollEnd rs APEN ... ... ... 9.65 3.75 14 7.05 +25.9ApolloInv AINV .60 10.8 ... 6.20 5.18 860 5.57 -1.6ApolMed n AMEH ... ... ... 30.00 10.00 143 16.32 -32.0AppFolio n APPF ... ... ...cc 91.49 37.56 212 83.80 +101.9Appian A n APPN ... ... ... 43.61 19.62 467 35.05 +11.3Apple Inc AAPL 2.92 1.3 26 229.67 149.16 26869 218.37 +29.0ApplRecy h ARCI ... ... ...dd 1.68 .59 203 1.07 +2.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 293 1.18 -25.8AppGenTc AGTC ... ... ...dd 5.75 3.25 51 4.35 +20.8ApldMatl AMAT .80 2.0 11 62.40 37.39 8150 39.04 -23.6ApldOptoel AAOI ... ... 19 71.29 22.54 1404 31.18 -17.6Approach AREX ... ... 9 4.21 1.96 192 2.05 -30.7Apptio n APTI ... ... ... 41.36 16.98 477 39.00 +65.8ApricusB rs APRI ... ... ...dd 3.34 .25 388 .28 -84.8AptevoTh n APVO ... ... ... 6.35 1.91 46 5.09 +20.0Aptinyx n APTX ... ... ... 32.25 17.35 148 27.71 +37.2AptoseB g APTO ... ... ...dd 4.55 1.30 100 2.71 +21.0AquaMetal h AQMS ... ... ...dd 8.17 1.42 218 2.52 +18.3AquaB Tc n AQB ... ... ...dd 9.99 2.25 40 2.62 -25.6AquestTh n AQST ... ... ... 20.70 14.75 164 16.38 +2.1AquinoxPh AQXP ... ... ...dd 16.90 1.96 176 2.77 -76.4ArQule ARQL ... ... ...dd 7.21 .97 1578 4.85 +193.9Aradigm h ARDM ... ... ...dd 7.35 1.03 13 1.19 -82.2AratanaTh PETX ... ... ...dd 7.28 3.67 323 5.84 +11.0ArbutusB g ABUS ... ... ...dd 12.60 4.30 134 9.35 +85.1ArcBest ARCB .32 .7 16 51.45 28.50 219 46.70 +30.6ArcadB rsn RKDA ... ... ... 66.56 3.60 60 4.77 -13.3ArchCap s ACGL ... ... 27 34.20 25.71 1046 30.15 -.4tArchCap pfF ACGLO 1.36 5.8 ... 25.99 23.67 29 23.60 -6.9ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 39 23.22 -7.6ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 25 4.25 +6.0ArcturusT rs ARCT ... ... ... 15.19 4.78 48 9.39 +18.1Ardelyx ARDX ... ... ... 8.65 3.58 445 4.10 -37.9ArenaPh rs ARNA ... ... ...dd 50.05 24.13 366 42.05 +23.8AresCap ARCC 1.56f 9.1 9 17.58 15.03 1834 17.14 +9.0Argenx n ARGX ... ... ...cc 103.00 21.25 2380 79.98 +26.7AridisPh n ARDS ... ... ... 13.85 11.25 9 12.80 -1.5ArkRst ARKR 1.00 4.4 84 29.49 20.20 1 22.56 -16.5Arotech ARTX ... ... 23 4.35 2.70 89 3.45 -2.8ArrayBio ARRY ... ... ...dd 20.21 9.98 1461 14.77 +15.4ArrisIntl ARRS ... ... 30 30.00 22.33 1086 26.38 +2.7ArrowFn AROW 1.04b 2.8 15 38.98 29.91 11 37.10 +12.6ArrCountR n DWCR ... ... ... 33.04 27.55 0 28.84 -4.5ArwDWATc DWAT .09e .7 ...q 12.50 11.21 12.46 +7.1ArrowPhm ARWR ... ... ...dd 22.39 3.01 1221 18.58 +404.9Arsanis n ASNS ... ... 2 28.69 1.65 267 1.74 -86.4ArtesRes ARTNA .95 2.7 24 43.22 32.00 24 35.18 -8.8ArtsWay ARTW .05 1.9 ...dd 5.45 2.20 3 2.65 -11.2AscenaRtl ASNA ... ... ...dd 5.29 1.69 1241 3.99 +69.8Ascendis n ASND ... ... ... 76.99 27.74 73 67.50 +68.5AscentCap ASCMA ... ... ... 14.15 .76 280 1.07 -90.7AsiaPWire APWC .08e 3.1 ... 3.05 2.26 0 2.62 -4.7AspenGp n ASPU ... ... ... 9.61 5.85 45 6.96 -22.0AspenTech AZPN ... ... 31 118.86 61.71 343 112.53 +70.0AssembBio ASMB ... ... ...dd 67.36 27.00 135 34.76 -23.2AssertThr ASRT ... ... ...dd 9.48 4.31 419 5.96 -26.0AstaFd lf ASFI 5.30e ... ... 5.30 2.80 3 3.90 +13.2Astec ASTE .44f .9 18 64.80 44.92 141 51.28 -12.3AstroNova ALOT .28 1.3 45 23.95 11.00 8 22.00 +58.8Astronics ATRO ... ... 48 49.45 28.12 189 43.86 +5.8Astrotch rs ASTC ... ... ... 8.15 1.64 7 3.30 -1.5AsureSftw h ASUR ... ... ...dd 19.78 10.08 158 12.99 -8.0AtaraBioth ATRA ... ... ...dd 54.45 12.65 499 40.00 +121.0athenahlth ATHN ... ... 87 163.94 111.61 488 135.70 +2.0Athenex n ATNX ... ... ... 20.90 13.28 138 16.27 +2.3Athersys ATHX ... ... ...dd 3.09 1.29 391 1.87 +3.3AtlanAmer AAME .02 .7 ...dd 4.00 2.20 1 2.90 -14.7AtlCapBc n ACBI ... ... 24 21.60 15.20 138 17.45 -.9AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 181 20.60 -2.9Atlanticus ATLC ... ... ... 3.83 1.52 6 2.88 +20.0AtlasAir AAWW ... ... 7 75.29 50.65 292 63.65 +8.5AtlasFin AFH ... ... ...dd 21.50 8.05 41 10.35 -49.6AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.60 -1.7Atlassian n TEAM ... ... ...dd 95.00 33.61 1498 89.93 +97.6Atomera n ATOM ... ... ...dd 8.00 2.45 5 4.90 +13.2sAtriCure ATRC ... ... ...dd 35.17 14.88 436 35.44 +94.3Atrion ATRI 5.40f .8 51 694.25 516.85 7 636.00 +.9AttisInd hn ATIS ... ... ... 3.63 .23 181 .26 -75.8AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 255 18.82 +169.6aTyrPhm h LIFE ... ... ... 6.50 .60 1299 .82 -76.5AubNB AUBN .96 2.5 17 53.96 33.22 6 38.87 -.1Audentes n BOLD ... ... ...dd 46.18 23.89 173 39.38 +26.0AudioEye n AEYE ... ... ... 10.24 7.00 6 8.15 +11.6AudCodes AUDC .20p ... 25 11.48 6.15 117 9.60 +30.4AuriniaPh AUPH ... ... ...dd 7.60 4.41 1308 5.84 +28.9AuroraMob n JG ... ... ... 11.72 5.00 91 8.22 -6.6AutoWeb AUTO ... ... 9 9.91 2.88 56 3.28 -63.6Autodesk ADSK ... ... ...dd 159.94 101.55 1230 148.40 +41.6Autolus n AUTL ... ... ... 33.50 19.17 21 29.44 +17.8AutoData ADP 2.76f 1.9 39 148.30 106.25 1182 146.97 +25.4AvadelPh AVDL ... ... ...dd 11.93 4.18 86 4.40 -46.3AveThera n ATXI ... ... ... 5.90 2.38 10 3.27 -9.7AVEO Ph h AVEO ... ... ...dd 4.15 1.86 1235 2.87 +2.9AviatNet rs AVNW ... ... ...dd 19.07 12.90 17 17.03 +12.3AvidBios rs CDMO ... ... ...dd 8.44 2.24 383 6.44 +66.0AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 211 5.55 +3.0Avingr nrs AVGR ... ... ...dd 25.20 .95 161 1.42 -80.5AvisBudg CAR ... ... 12 50.88 29.94 1058 34.04 -22.4AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 10.12 +2.0Avnet AVT .80f 1.7 13 49.41 35.67 808 47.08 +18.8sAvroBio n AVRO ... ... ... 44.01 26.51 240 45.00 +44.2Aware AWRE ... ... 32 5.00 3.00 2 3.60 -20.0Axcelis rs ACLS ... ... 6 37.05 18.35 280 19.90 -30.7AxoGen AXGN ... ... ...dd 56.85 18.10 478 35.90 +26.9AxonEntpr AAXN ... ... ...cc 76.45 20.57 717 67.37 +154.2AxosFinl BOFI ... ... 16 45.18 24.20 412 36.60 +22.4AxosF pf BOFIL 1.56 6.1 ... 28.33 25.19 2 25.76 -.2Axovant n AXON ... ... ...dd 27.98 1.02 379 2.09 -60.3AxsomeT n AXSM ... ... ...dd 6.45 2.05 58 3.15 -43.8tAytuBioS rs AYTU ... ... ... 136.40 2.73 62 3.00 -93.3AzurRx n AZRX ... ... ... 5.25 2.20 18 2.52 -30.7B -:B Comm BCOM 3.58e ... ... 20.49 6.27 3 9.68 -47.4BRileyFn RILY .49e 2.2 23 23.70 15.75 22 22.30 +23.2BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 4 25.62 -1.5BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 3 25.49 -1.5BRileyF27 n RILYG ... ... ... 25.90 24.49 5 25.15 -.9BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 5 25.99 +3.6BRileyFn pf RILYI ... ... ... 25.18 24.85 32 25.03 +.6BCB Bc BCBP .56 4.0 15 16.10 12.65 26 14.00 -3.4BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 1 27.61 +.3BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 1210 11.81 -21.8BIO-key n BKYI ... ... ... 3.64 1.20 12 1.48 -16.4BJsRest BJRI .44 .6 29 76.50 28.85 226 71.85 +97.4BMC Stock BMCH ... ... 23 25.70 17.10 360 21.40 -15.4BOK BOKF 2.00f 1.9 17 107.00 80.11 173 103.87 +12.5BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 6 24.66 -3.7BOS Ltd BOSC ... ... ...dd 2.97 1.63 5 2.45 +11.9BSB Bcp BLMT ... ... 19 36.50 27.75 6 33.00 +12.8Baidu BIDU ... ... 9 284.22 207.74 3619 226.41 -3.3sBalchem BCPC .42f .4 51 117.15 70.23 137 116.42 +44.4BallardPw BLDP ... ... ...dd 5.94 2.57 2843 4.19 -5.0BncFstOK s BANF 1.20f 2.0 20 65.70 50.80 93 60.85 +19.0Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 2 16.23 +10.0BncpBnk lf TBBK ... ... ...dd 12.00 7.86 242 9.76 -1.2sBandwith n BAND ... ... 43 55.44 18.05 151 53.00 +129.2BankOZK OZK .80f 2.0 12 53.70 38.11 1157 39.41 -18.7BkCmcCA BOCH .16 1.3 16 13.21 10.10 29 12.70 +10.4BankMarin BMRC 1.28f 1.5 23 90.85 63.50 10 86.40 +27.1BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 51.22 +7.3BkPrince n BPRN ... ... ... 35.45 30.00 16 31.51 -8.2BankSC BKSC .60 3.0 19 22.50 15.96 0 20.25 +15.4BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.91 +6.6Bank7 n BSVN ... ... ... BankFncl BFIN .36f 2.3 24 18.62 14.79 19 15.83 +3.2BankwellF BWFG .48 1.5 15 37.95 30.11 2 31.24 -9.0Banner Cp BANR 1.40a 2.2 19 67.11 52.20 266 64.23 +16.5Baozun n BZUN ... ... ...cc 67.41 26.77 1461 46.50 +47.3BiPTrLBear DLBS ... ... ...q 22.73 14.71 4 21.67 +32.6BiP10yTBear DTYS ... ... ...q 24.96 15.83 57 24.29 +33.1BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 0 30.31 -1.4BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 41.52 31.10 5 40.86 +16.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 21.14 3 29.64 +34.9BarHilc n BHAC ... ... ... 12.00 10.30 10.83 +3.7BarHilc rt BHACR ... ... ... .45 .10 0 .23 +43.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.52 +1.2BarrettB lf BBSI 1.00 1.6 27 98.76 52.86 55 62.85 -2.5BassettF BSET .50f 2.4 33 41.30 20.90 20 21.15 -43.8BayCom n BCML ... ... 57 26.94 22.50 76 25.71 +11.3BeacnRfg BECN ... ... 22 66.48 35.04 801 40.34 -36.7BeasleyB BBGI .20 2.9 2 14.40 6.00 15 6.95 -48.1BedBath BBBY .64 3.4 7 28.94 16.52 3279 18.98 -13.7BeiGene n BGNE ... ... ...dd 220.10 77.54 138 163.50 +67.3BelFuse A BELFA .24 1.1 22 29.90 15.24 3 21.32 -2.3BelFuseB BELFB .28 1.1 25 33.45 17.10 37 26.05 +3.5Belleroph n BLPH ... ... ...dd 3.30 .47 628 1.12 -56.6BellicumP BLCM ... ... ...dd 13.30 5.02 344 6.36 -24.4BenefBncp BNCL .24a 1.4 ... 18.60 14.75 285 17.05 +3.6Benetfoc BNFT ... ... ...dd 44.70 21.75 149 40.05 +48.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 19 2.33 -21.3BerryPet n BRY ... ... ... 16.73 11.71 706 16.36 +23.5Beyondsp n BYSI ... ... ... 40.87 19.15 7 25.32 -12.9Big 5Sprt BGFV .60 12.4 5 9.75 4.65 270 4.85 -36.2BigRockP n BRPA ... ... ...dd 10.93 9.58 10.00 +3.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .50 +35.1BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 47 22.70 9.09 2749 13.22 +17.6BioTechne TECH 1.28 .6 60 201.90 119.01 143 198.60 +53.3BioDlvry lf BDSI ... ... ...dd 3.20 1.70 691 2.70 -8.5BioHiTch n BHTG ... ... ...dd 5.76 2.68 25 3.67 -19.3BioLifeSol BLFS ... ... ...dd 26.35 4.63 334 17.37 +189.5BioLneRx h BLRX ... ... ... 1.34 .78 1527 .93 -14.7BioXcelT n BTAI ... ... ...dd 14.79 6.76 23 7.59 -31.2BioanlySys BASI ... ... 33 2.95 1.37 19 1.63 -33.5Bioblast rs ORPN ... ... ... 5.99 1.03 69 1.34 -41.2Biocept rs BIOC ... ... ... 40.50 2.86 284 3.21 -84.6Biocryst BCRX ... ... ...dd 8.13 4.12 443 7.33 +49.3Biofront n BFRA ... ... ... 17.98 11.25 2 13.63 +11.9Biogen BIIB ... ... 21 388.67 249.17 845 338.91 +6.4BioMarin BMRN ... ... ...dd 106.20 75.81 830 99.77 +11.9Biomeri n BMRA ... ... ... 9.32 2.68 15 3.37 -9.9Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 8.00 5.40 8 7.38 +19.9BiondVax n BVXV ... ... ... 7.85 4.60 1 5.74 +7.1BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 308 3.06 +5.2BioSpecif BSTC ... ... 35 62.50 38.05 28 58.17 +34.2BioTelem BEAT ... ... ...cc 62.80 23.30 294 60.25 +101.5sBisnCap n BCAC ... ... ... 10.30 9.67 81 10.25 +3.9 BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.20 10.83 +5.5BisnCap rt BCACR ... ... ... .54 .25 51 .44 +16.1BlackBox BBOX .48 57.8 ...dd 4.15 .75 593 .83 -76.6BlRidgAc n BRAC ... ... ... 9.88 9.52 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +33.2BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0BlackLin n BL ... ... ... 57.09 31.53 328 54.44 +66.0BlkRkCap BKCC .72 11.9 86 7.57 5.48 202 6.05 -2.9BlTCP Cap TCPC 1.44 10.1 10 16.71 13.72 163 14.26 -6.7Blckbaud BLKB .48 .5 67 120.35 82.90 214 99.91 +5.7BlinkCh n BLNK ... ... ...dd 8.65 1.28 192 2.38 -23.7BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 664 19.81 -7.2Blucora BCOR ... ... ...cc 40.60 19.05 371 35.85 +62.2BlueBird BLBD ... ... 11 26.95 15.66 175 25.40 +27.6BlueHBcp BHBK .80 3.5 29 23.90 18.45 45 23.10 +14.9BluebBio BLUE ... ... ...dd 236.17 119.90 376 141.30 -20.7BlueknEP BKEP .32m 13.3 ... 5.95 2.35 91 2.40 -52.9Bluekn pf BKEPP .72 11.1 ... 8.00 5.99 11 6.45 -17.0BlueprtM n BPMC ... ... ...dd 109.00 57.44 145 71.62 -5.0Boingo WIFI ... ... ...dd 35.98 20.02 396 32.71 +45.4Bojangles n BOJA ... ... 8 16.20 11.35 183 13.50 +14.4BonsoElec BNSO ... ... ... 5.04 2.06 5 3.05 +24.5BookingHl BKNG ... ... 27 2228.99 1630.56 268 1926.78 +10.9BorqsTch BRQS ... ... 76 10.00 4.00 4.55 -16.5BosOma n BOMN ... ... ... 35.49 15.27 44 29.97 -7.5BostPrv BPFH .48 3.4 18 17.85 13.70 475 14.05 -9.1BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 94 70.06 30.54 370 68.76 +98.3Boxlight n BOXL ... ... ...dd 17.40 2.94 36 3.14 -45.7Brainstorm BCLI ... ... ...dd 5.35 2.88 25 3.96 +1.0BridgeBcp BDGE .92 2.7 18 38.00 30.96 33 34.60 -1.1Bridglne rs BLIN ... ... ... 4.45 .79 66 1.02 -58.0BridgBcs n BWB ... ... ... 13.87 12.29 85 13.04 +3.3BridgfdFds BRID ... ... 17 21.55 11.76 4 16.90 +34.7Brightcove BCOV ... ... ...dd 10.75 6.30 115 8.15 +14.8BrghtFn n BHF ... ... ...dd 67.55 39.24 1409 44.29 -24.5tBrghtFn pf n BHFAL ... ... ... 25.05 24.88 145 24.80 -.8BroadcInc AVGO 7.00 2.9 ... 285.68 197.46 3083 241.79 -5.9BroadVis BVSN ... ... ...dd 4.50 1.60 2 1.70 -52.8BrdwyFn h BYFC ... ... ...cc 2.60 1.38 22 1.55 -34.3BroadwdE BWEN ... ... ...dd 4.11 2.01 27 2.22 -18.4BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 2767 20.17 -9.0BrkdPr A n BPR ... ... ... 21.16 19.19 1486 20.16 -3.1tBrdPr pf n BPRAP 1.59 6.6 ... 25.00 24.17 10 24.20 -2.0BrklneB BRKL .40 2.3 19 19.35 14.35 287 17.55 +11.8BrooksAuto BRKS .40 1.2 35 39.75 21.75 527 34.66 +45.3BrukerCp BRKR .16 .5 31 36.53 28.13 381 34.89 +1.7BrynMawr BMTC 1.00f 2.1 27 50.35 40.75 34 47.80 +8.1Bsquare BSQR ... ... ...dd 5.55 1.75 12 2.30 -50.5BldrFstSrc BLDR ... ... 13 23.28 15.26 976 15.99 -26.6BusinFst n BFST .32 1.2 43 30.00 23.10 43 26.95 +6.7C -:C&F Fnc CFFI 1.44f 2.5 18 67.40 45.28 3 57.10 -1.6CA Inc CA 1.02 2.3 23 44.25 31.45 2349 44.10 +32.5CAS Med CASM ... ... ...dd 2.70 .59 49 1.98 +157.1CASI Phr h CASI ... ... ...dd 8.89 1.40 383 5.73 +76.3CB FnSvcs CBFV .88 2.8 21 36.95 27.46 8 31.80 +6.0CBAK En h CBAK ... ... ... 2.35 .49 26 .72 -51.1CBTX Inc n CBTX .20 .5 ... 38.71 27.00 148 37.78 +27.4CDK Globl CDK .60 .9 25 76.04 59.84 667 63.16 -11.4CDW Corp CDW .84 .9 31 90.50 61.91 1124 89.05 +28.1CEVA Inc CEVA ... ... 29 51.80 26.10 84 28.15 -39.0CH Robins CHRW 1.84 1.9 29 101.20 71.31 533 96.86 +8.7CHF Sol rs CHFS ... ... ...dd 24.45 .93 225 1.15 -66.8CHS Inc pf CHSCP 2.00 6.8 ... 30.98 28.89 15 29.28 -2.8CHS pfB CHSCO 1.97 7.0 ... 29.83 27.78 22 28.24 -2.0CHS pfB2 CHSCN 1.78 6.5 ... 29.20 26.16 16 27.18 -.7CHS pfB3 CHSCM 1.69 6.4 ... 27.89 25.56 24 26.27 -.8CHS pfB4 CHSCL 1.88 6.9 ... 29.15 27.15 57 27.30 -3.0CIM CmTr CMCT .50a 3.9 35 20.40 11.75 39 12.90 -32.5CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 46 13.70 +148.6CM Finan CMFN 1.00 11.2 8 9.90 7.40 20 8.95 +9.8CM Fin23 n CMFNL ... ... ... 27.77 25.01 0 25.30 +.9CM SevSt n CMSS ... ... ... 11.00 9.59 4 11.00 +14.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 11.00 +10.4CM SevSt rt CMSSR ... ... ... .65 .01 .55 +71.9CME Grp CME 2.80a 1.6 38 177.36 130.37 1154 173.61 +18.9CNBFnPA CCNE .68f 2.3 15 32.86 25.25 14 29.31 +11.7CPI Crd rs PMTS ... ... ... 7.80 1.93 27 3.70 +.8CPS Tech CPSH ... ... 25 2.20 1.04 11 1.50 -9.6CRA Intl CRAI .68 1.3 25 58.75 38.27 25 52.03 +15.8CRISPR n CRSP ... ... ... 73.90 16.16 446 51.89 +121.0CSG Sys CSGS .84 2.0 26 48.82 36.38 313 41.41 -5.5CSI Comp CCLP .75 14.3 ...dd 8.05 4.51 174 5.24 -4.2CSP Inc CSPI .60f 4.5 29 18.89 8.75 4 13.30 -15.9CSW Ind n CSWI ... ... 37 57.20 41.57 37 53.10 +15.6CSX CSX .88 1.2 11 76.24 48.26 5492 73.99 +34.5CTI BioP rs CTIC ... ... ...dd 5.36 1.70 333 1.91 -28.7CTI Inds CTIB ... ... ... 5.09 3.25 3.65 -10.3CUI Glbl CUI ... ... ...dd 4.35 2.14 22 2.33 -15.3CVB Fncl CVBF .56 2.4 20 25.49 21.06 902 23.62 +.3CVD Eqp CVV ... ... 16 13.50 5.25 36 6.24 -46.3CabotMicro CCMP 1.60 1.5 32 123.76 73.70 238 105.21 +11.8Cadence CDNS ... ... 45 47.40 35.49 1137 45.03 +7.7Cadiz h CDZI ... ... ...dd 14.75 8.85 69 10.75 -24.6CaesarStne CSTE .44e 2.1 43 30.45 12.50 114 20.60 -6.4CaesarsEnt CZR ... ... ...dd 14.50 8.55 8600 10.95 -13.4CafePress PRSS ... ... ...dd 2.30 1.12 20 1.23 -33.3Cal-Maine CALM 2.52e 5.1 23 52.30 38.51 430 49.35 +11.0Caladriu rs CLBS ... ... ...dd 11.65 2.63 17 6.11 +74.1CalaCvHi CHY 1.20 9.0 ...q 13.73 10.60 173 13.33 +12.4CalaCvOp CHI 1.14 9.1 ...q 12.94 10.01 324 12.59 +12.5CalaCv&Inc CCD 2.00 9.1 ...q 22.99 18.15 64 22.08 +10.0CalaGDyIn CHW .84 9.1 ...q 9.87 8.57 120 9.19 +1.2CalaGTR CGO 1.20 8.4 ...q 16.34 13.18 4 14.35 -4.7CalaStrTR CSQ .99 7.4 ...q 13.56 11.00 216 13.34 +10.4CalAmp CAMP ... ... 29 25.45 19.31 230 22.19 +3.5CalavoGr h CVGW .95f .9 42 108.00 68.70 190 104.60 +23.9Calithera CALA ... ... ...dd 18.35 4.05 184 4.70 -43.7CalumetSp CLMT ... ... ...dd 9.95 6.10 252 6.25 -18.8CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 67 15.95 -27.6CambLrn ABCD 1.36 11.3 39 13.98 5.19 117 12.00 +111.3CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 4 86.33 +8.2CamdnN s CAC 1.20 2.7 22 47.86 40.00 17 43.79 +3.9Camtek h CAMT .56 6.8 13 11.11 4.70 190 8.19 +43.2CdnSolar CSIQ ... ... 6 19.09 11.37 219 14.94 -11.4CancrGen h CGIX ... ... ...dd 3.50 .82 132 1.08 -41.6CantbryPk CPHC .28 1.8 24 17.72 11.45 0 15.50 -4.6tCpStarFn n CSTR .04p ... 48 22.22 16.52 17 16.73 -19.5CapCtyBk CCBG .36f 1.5 21 26.50 20.69 18 23.80 +3.7CapProd CPLP .32 11.3 16 3.63 2.72 1126 2.82 -16.1CapSwst CSWC 1.36f 7.1 19 19.80 14.85 21 19.11 +15.5CapitalaF CPTA 1.00 11.2 13 10.00 6.88 47 8.92 +22.5Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 5 24.93 -1.1CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 200 13.00 -3.1Capricor CAPR ... ... ...dd 4.25 .97 95 1.12 -29.1CpstnTur rs CPST ... ... ...dd 1.90 .59 671 .97 +26.0CarGurus n CARG ... ... ...cc 56.17 25.85 672 51.57 +72.0sCaraThera CARA ... ... ...dd 22.70 11.11 1113 22.20 +81.4CarbBlk n CBLK ... ... ...dd 35.00 19.76 224 22.82 -4.7Carbonite CARB ... ... ...cc 43.63 19.25 256 39.05 +55.6CardiovSys CSII ... ... ... 40.00 20.58 162 37.73 +59.3Cardlytc n CDLX ... ... ...dd 28.29 11.10 244 26.30 +96.7Cardtronic CATM ... ... 23 39.10 15.80 568 31.86 +72.0CareTrust CTRE .82 4.6 35 19.76 12.73 583 17.80 +6.2CareDx h CDNA ... ... ...dd 27.55 2.77 724 25.87 +252.5CareerEd CECO .30f 2.1 ...dd 19.07 9.00 277 14.41 +19.3CarlyleGp CG 1.38e 5.9 9 25.90 19.50 322 23.45 +2.4tCarlGp pfA TCGP 1.47 6.5 ... 25.85 22.89 47 22.76 -10.3CaroFin s CARO .28 .7 20 45.58 31.60 39 39.16 +5.4CarolTrBk CART ... ... 30 10.00 7.40 18 8.22 -13.9Carrizo CRZO ... ... 53 31.57 13.27 1835 25.23 +18.6CarrolsRst TAST ... ... 19 16.40 9.90 175 14.65 +20.6CarverBc lf CARV ... ... 41 11.94 2.01 21 4.10 +41.0CasaSys n CASA ... ... 86 34.21 11.26 717 16.30 -8.2CasellaW CWST ... ... ...dd 33.94 16.64 65 31.55 +37.1Caseys CASY 1.16 .9 30 130.50 90.42 442 127.17 +13.6CassInfo CASS 1.04 1.6 32 74.49 54.37 26 65.46 +12.5Catabasis n CATB ... ... ... 3.78 .61 2754 .81 -45.4CatalstB rs CBIO ... ... ...dd 37.00 3.80 156 9.59 -29.7CatalystPh CPRX ... ... ...dd 4.51 2.18 975 3.07 -21.5Catasys n CATS ... ... ... 14.29 3.30 133 12.96 +245.6CathayGen CATY .96 2.2 16 45.59 36.65 383 42.87 +1.7CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 261.80 136.20 73 250.20 +64.0CecoEnv CECE .30 3.7 ... 9.42 4.00 54 8.08 +57.5sCelcuity n CELC ... ... ... 29.86 11.10 13 29.83 +57.4Celgene CELG ... ... 26 147.17 74.13 3396 87.38 -16.3Celgene rt CELGZ ... ... ... 2.65 .11 8 1.56 +61.1CelldexTh CLDX ... ... ...dd 3.26 .40 1321 .42 -85.4CellectBio n APOP ... ... ... 13.50 4.40 5 4.83 -31.0CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.03 144 2.42 -82.3Cellectis n CLLS ... ... ...dd 38.85 22.62 179 28.60 -1.9CallularBio CBMG ... ... ...dd 23.00 9.15 23 20.45 +81.8Celsion rs CLSN ... ... ...dd 6.06 1.45 229 2.77 +3.4CelsiusH n CELH ... ... ... 6.27 3.05 53 4.23 -19.4Celyad n CYAD ... ... ... 64.75 25.55 5 27.60 -36.0Cemtrx wt CETXW ... ... ... .51 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 71 1.47 -42.3Cemtrx pf CETXP .58t ... ... 7.05 3.50 0 3.57 -29.4CntRsDvA CDEV ... ... ... 22.14 15.78 1981 21.23 +7.2CntrStBk CSFL .40 1.3 ... 32.27 24.94 1123 30.17 +17.3CEurMed CETV ... ... ...dd 5.20 3.40 44 3.65 -21.5sCentrlFd rs CFBK ... ... 34 16.75 12.32 12 16.73 +10.6CentGard lf CENT ... ... 21 45.02 34.81 57 39.07 +.4CenGrdA lf CENTA ... ... ... 41.97 32.57 267 35.89 -4.8CntlVyCm CVCY .32f 1.5 17 22.75 18.05 27 21.65 +7.3CentAl CENX ... ... 19 24.77 11.04 1887 12.86 -34.5CntyBcMA CNBKA .48 .7 ... 89.40 67.00 4 71.40 -8.8CentCas CNTY ... ... 47 9.85 6.75 94 7.50 -17.9CeragonN CRNT ... ... ... 4.15 1.64 762 3.17 +60.1Cerecor n CERC ... ... ...dd 5.74 .67 71 4.48 +40.0Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1336 63.99 -5.0CerusCp CERS ... ... ...dd 8.05 2.43 403 7.31 +116.3CescaTh h KOOL ... ... ... 6.44 .22 314 .40 -86.8Chaisma n CHMA ... ... ...dd 3.25 1.20 326 3.05 +79.4sChampO hrs CSBR ... ... ...dd 13.00 3.05 954 13.98 +260.3Changyou CYOU ... ... 5 27.93 12.68 93 14.04 -43.4Chantic rs BURG ... ... ... 5.15 1.81 16 2.47 -6.1CharlsCol h CTHR ... ... ...dd 1.60 .80 5 .90 -33.2ChartInds GTLS ... ... 50 80.31 34.66 283 75.30 +60.7ChartCm n CHTR ... ... ...cc 396.64 250.10 1800 329.79 -1.8ChkPoint CHKP ... ... 23 120.81 93.76 792 118.12 +14.0CheckC wt CHEKW ... ... ... .60 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 131 3.82 -63.4ChckPnt n CKPT ... ... ... 9.50 2.22 184 4.39 +13.1Cheesecake CAKE 1.32f 2.5 17 60.19 40.07 375 53.74 +11.5sChefsWhs CHEF ... ... 74 37.00 16.15 288 37.15 +81.2Chembio CEMI ... ... ...dd 11.55 5.75 28 9.60 +17.1ChemFinl CHFC 1.36f 2.5 17 59.83 47.00 272 54.98 +2.8ChemoCntx CCXI ... ... 44 15.08 5.42 199 11.83 +98.8ChemungF CHMG 1.04 2.4 25 56.83 39.01 17 42.97 -10.7Cherokee h CHKE .20 24.8 ...dd 3.60 .38 120 .81 -57.6ChkSoup n CSSE .45p ... ...dd 11.41 6.19 31 10.68 +18.7ChkSoup pf CSSEP 2.44 9.4 ... 26.56 24.05 0 25.87 +3.9ChildPlace PLCE 2.00 1.6 28 161.65 99.90 374 124.75 -14.2Chimerix CMRX ... ... ...dd 5.94 3.57 184 3.80 -17.9ChAdvCns CADC ... ... ...dd 10.20 1.60 6 4.06 -5.6ChinaAuto CAAS ... ... 6 5.51 3.58 13 3.65 -24.0ChinaBio CBPO ... ... 21 107.44 71.85 89 81.73 +3.8tChinCer rs CCCL ... ... ... 4.28 1.25 13 1.30 -45.6ChiCmCr h GLG ... ... ... 4.00 .46 29 .70 -49.0ChiCustR n CCRC ... ... ... 35.10 7.90 26 9.92 -41.8tChiFnOnl JRJC ... ... ...dd 4.14 1.66 19 1.70 -36.6ChinaHGS HGSH ... ... 2 4.48 1.18 17 1.27 +3.4ChnaIntNt n CIFS ... ... ... 66.10 7.99 304 9.56 -77.2ChinaJJ h CJJD ... ... ...dd 1.79 1.17 290 1.51 +21.8 tChinLend h CLDC .32e 39.0 ... 7.75 .83 66 .82 -73.6ChinaNRes CHNR ... ... ... 4.23 1.65 4 1.87 -30.0ChiRecy rs CREG ... ... ... 9.39 .95 32 1.13 -59.6ChnaTcF rs CNTF ... ... ... 4.07 1.75 8 2.23 -13.9ChXDPlas CXDC ... ... 2 5.00 3.13 20 3.55 -22.8ChiCache lf CCIH ... ... ...dd 4.75 .78 80 1.06 -37.3ChinaNt rs CNET ... ... ...dd 11.90 .94 53 1.88 +72.5ChipMOS IMOS 1.97e 13.4 19 21.90 12.69 14 14.73 -16.5ChromaDx n CDXC ... ... ... 7.24 3.19 137 3.65 -37.9ChrchllD CHDN 1.52f .6 33 314.60 198.90 83 276.20 +18.7ChuysHldg CHUY ... ... 29 34.10 19.03 98 28.00 -.2CideraTh n CDTX ... ... ...dd 8.80 3.65 41 4.15 -39.0Cimpress CMPR ... ... ...cc 171.76 94.93 91 142.54 +18.9sCinnFin CINF 2.12 2.7 23 78.05 66.33 467 78.58 +4.8Cinedigm rs CIDM ... ... ... 1.81 .98 3 1.27 -15.3Cintas CTAS 1.62f .8 36 217.34 133.70 437 210.82 +35.3Cirrus CRUS ... ... 14 58.80 34.78 1016 38.52 -25.7Cisco CSCO 1.32f 2.8 24 48.06 32.26 12452 47.28 +23.4CitiTrends CTRN .32 1.1 24 34.90 18.45 73 30.45 +15.1CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 97 1.48 -61.1Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 5 26.87 +12.0CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 4 14.10 +4.4CitizFst CZFC .28e 1.1 16 26.83 21.51 0 26.25 +9.4CitizHold CIZN .96 4.1 17 25.90 21.18 0 23.15 +.2CitrixSy s CTXS ... ... 31 116.82 75.19 1953 110.91 +26.0CtyHld CHCO 1.84 2.4 22 83.27 64.32 57 77.05 +14.2CivistaBcsh CIVB .28 1.2 17 25.88 20.41 59 23.16 +5.3Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.30 6.35 141 10.40 +32.5CleanEngy CLNE ... ... ...dd 4.05 1.31 1065 2.55 +25.6ClearOne CLRO .28 13.3 ...dd 9.95 2.03 7 2.10 -76.5ClrAllCGr n CACG ... ... ... 31.85 25.84 7 31.21 +12.0ClrDvStr n YLDE ... ... ... 29.22 26.35 29.06 +5.0Cleareld CLFD ... ... 30 15.30 10.35 17 13.60 +11.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 308 6.44 -8.0ClearSign CLIR ... ... ...dd 4.70 1.40 22 1.75 -51.4ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 30 10.90 -42.6CleBio hrs CBLI ... ... ...dd 4.25 1.76 2 1.86 -53.6ClovisOnc CLVS ... ... ...dd 86.26 31.19 544 32.21 -52.6CoDiagn n CODX ... ... ... 6.85 1.45 14 2.64 CoBizFncl COBZ .40 1.7 36 23.48 16.71 242 23.28 +16.5CoStar CSGP ... ... 85 448.35 255.41 205 415.19 +39.8CoastFn n CCB ... ... ... 18.90 15.50 55 16.31 -.5CoastwayB CWAY ... ... 76 28.20 19.75 4 28.15 +32.8CocaBtl COKE 1.00 .5 46 230.00 125.08 34 182.77 -15.1CocrystP n COCP ... ... ... 6.45 1.61 60 2.55 -44.6CodaOct n CODA ... ... ... 8.44 3.28 47 5.87 +23.0Codexis CDXS ... ... ...dd 19.30 5.55 359 17.95 +115.0CdrsVlly CVLY .62b 2.1 16 33.46 24.60 5 30.09 +9.3CoffeeH JVA ... ... 38 5.75 3.65 39 4.56 +7.1CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 173 55.45 +22.4Cognex s CGNX .18 .3 43 72.99 39.90 771 56.15 -8.2CognizTch CTSH .80 1.1 24 85.10 69.69 1760 76.10 +7.2tCohBar n CWBR ... ... ... 10.79 4.24 96 4.13 -16.9Coherent COHR ... ... 26 329.00 145.66 288 181.36 -35.7CoherusBio CHRS ... ... ...dd 20.66 8.05 755 16.50 +87.5Cohu COHU .24 1.1 20 27.83 18.60 195 20.95 -4.6CollPlant n CLGN ... ... ... 8.99 4.70 5.15 -42.5CllctUnv CLCT .70 4.6 11 30.82 13.00 55 15.25 -46.8Collegium n COLL ... ... ...dd 29.90 9.01 437 14.88 -19.4Colliers CIGI .10 .1 27 84.20 46.60 39 78.55 +30.2ColonyBk CBAN .20 1.1 12 19.50 13.00 1 18.10 +24.0ColBnkg COLB 1.04 2.5 21 48.06 37.95 261 40.83 -6.0ColumFn n CLBK ... ... ... 17.73 15.30 65 16.77 +8.8ColuSprtw COLM .88 1.0 31 95.58 57.50 188 91.76 +27.7Colmbus CMCO .20 .5 ...cc 45.85 33.11 97 42.33 +5.9comScore n SCOR ... ... ... 25.69 17.72 554 20.01 -18.3Comcast s CMCSA .76 2.0 18 44.00 30.43 17199 37.32 -6.4CommScpe COMM ... ... 30 41.60 26.29 2228 30.09 -20.5CmcBMO CBSH .94f 1.4 20 72.55 52.07 472 68.96 +23.5CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 22 25.80 -2.1CmclVehcl CVGI ... ... 36 13.90 6.38 168 8.64 -19.2CommSys JCS .16 5.1 ...dd 4.79 3.00 14 3.11 -12.6CmtyBkTr ESXB ... ... 23 10.05 7.90 9 8.95 +9.8CmtyFinCp TCFC .40 1.2 17 40.44 33.10 29 33.19 -13.3CommuFt n CFBI ... ... ... 13.91 10.53 26 11.60 CmtyHlt rt CYHHZ ... ... ... .04 .01 237 .04 +414.3CmtyTrBc CTBI 1.44f 3.1 15 53.00 41.80 38 46.40 -1.5CmtyWest CWBC .20 1.7 18 12.97 10.25 4 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 353 68.50 +30.5Compugn CGEN ... ... ...dd 5.00 2.25 137 3.80 +52.0CmptrPr CPSI .40 1.5 49 34.65 25.15 240 26.60 -11.5CmpTask CTG .24 4.5 ... 9.62 4.90 64 5.33 +4.5CmstkH rs CHCI ... ... ... 6.58 1.20 54 2.58 +51.8Comtech CMTL .40 1.2 27 36.80 17.11 134 32.89 +48.7ConatusPh CNAT ... ... 22 7.95 3.22 920 4.72 +2.2ConcertPh CNCE ... ... ...dd 30.71 12.33 78 13.75 -46.8Conformis n CFMS ... ... ...dd 4.17 .88 172 1.21 -49.2ConiferH n CNFR ... ... ...dd 7.20 5.00 4 5.75 -.9Conmed CNMD .80 1.0 27 83.49 49.09 141 78.76 +54.5Conns CONN ... ... 33 42.65 21.65 300 35.40 -.4ConnectOne CNOB .30 1.2 22 31.40 21.80 108 24.10 -6.4ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 65 68.61 +19.5ConsolCom CNSL 1.55 11.8 ... 20.72 10.31 600 13.17 +8.0ConsolWtr CWCO .34 2.5 41 15.35 11.20 26 13.80 +10.3ConstAlph n CNAC ... ... ... 10.15 9.55 10.09 +3.5ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.75 +5.6ConstAl rt CNACR ... ... ... .95 .25 4 .41 +32.3ConstPh n CNST ... ... ... 12.21 6.40 254 7.00 -39.1ConstPrt n ROAD ... ... ... 14.06 10.31 51 12.20 +.8ConsuPtf CPSS ... ... 5 4.86 3.18 15 3.93 -5.3ContraFect CFRX ... ... ... 2.93 .85 66 1.64 +62.4ContraV rs CTRV ... ... ... 6.60 .61 197 .66 -77.3Control4 CTRL ... ... 49 37.62 20.50 602 34.58 +16.2ConvrgOn n CVON .08 .9 ... 10.83 8.01 63 9.39 -5.9CoolHl rs AWSM ... ... ... 13.45 2.70 1676 6.85 -4.7Copart s CPRT ... ... 35 67.08 32.27 14607 55.58 +28.7CorbusPhm CRBP ... ... ...dd 9.96 4.50 653 5.18 -27.1Corcept CORT ... ... 14 25.96 11.55 897 14.22 -21.3CoreMrk s CORE .40 1.2 37 38.16 17.10 352 33.51 +6.1Corium CORI ... ... ...dd 13.93 7.17 83 8.92 -7.2CorOnDem CSOD ... ... ...dd 58.56 33.57 421 55.98 +58.4CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 34 59.10 +11.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 158 9.44 -8.9Costco COST 2.28 1.0 34 245.16 154.11 1580 233.85 +25.6CountrP rs CPAH ... ... ...dd 7.30 1.92 12 2.11 -34.3CountyBcp ICBK .28 1.1 13 33.94 24.29 4 24.80 -16.7CoupaSft n COUP ... ... ...dd 84.53 30.15 556 75.94 +143.2Covenant CVTI ... ... 34 35.19 24.77 94 30.79 +7.2CowenInc s COWN ... ... 42 18.25 11.63 297 15.60 +14.3Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 13 25.39 -1.2Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 17 25.15 +.9CrackerB CBRL 5.00 3.5 15 179.12 141.63 555 144.87 -8.8CraftBrew BREW ... ... 29 21.00 16.70 58 17.15 -10.7Cray Inc CRAY ... ... 59 28.60 17.90 322 21.70 -10.3CreditAcc CACC ... ... 20 467.26 263.19 88 440.28 +36.1CSVixST rs VIIX ... ... ...q 23.85 10.84 130 11.46 -2.7CSSilvCC SLVO .50e 7.7 ...q 8.42 6.40 16 6.48 -18.0CSGoldCvC GLDI .47e 5.8 ...q 9.40 7.90 8 8.15 -9.7CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 122 37.07 +57.1CSVS3xInG DGLD ... ... ...q 60.61 37.83 46 56.31 +29.1CS VS3xGld UGLD ... ... ...q 12.69 7.57 301 8.13 -27.0CSVIVxMT ZIV ... ... ...q 94.42 60.60 45 80.10 -9.6CrS Crd n USOI 2.46e 8.4 ... 33.00 23.45 1 29.18 +9.5CS VSSilv USLV ... ... ...q 13.16 5.65 2559 6.04 -48.0Cree Inc CREE ... ... ...dd 51.78 24.45 1878 40.60 +9.3Cresud CRESY .45e 3.2 ... 23.69 12.47 120 13.95 -36.8Crinetic n CRNX ... ... ... 42.00 19.23 152 31.75 +29.5Criteo SA CRTO ... ... 19 47.57 21.00 486 24.13 -7.3Crocs CROX ... ... ...dd 22.07 8.64 1103 21.35 +68.9sCronosGp n CRON ... ... ... 13.39 5.12 129146 12.69 +66.5CrssCtryHl CCRN ... ... 16 14.65 7.41 413 8.92 -30.1CrownCfts CRWS .32 5.6 18 7.54 5.20 12 5.70 -11.6CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 426 12.27 +42.8Ctrip.com s CTRP ... ... 18 56.46 35.95 4604 38.73 -12.2CueBioph n CUE ... ... ... 17.99 7.57 52 9.25 -20.5CumbldPh CPIX ... ... ...dd 7.96 5.50 3 5.56 -24.5Curis rs CRIS ... ... ... 9.30 1.36 186 1.65 -52.9Cutera CUTR ... ... 31 56.05 30.15 110 30.75 -32.2Cyanotch h CYAN ... ... ...dd 5.78 3.21 2 3.45 -11.7CybrOpt CYBE ... ... ...cc 22.30 11.35 35 20.30 +35.3CyberArk CYBR ... ... 84 78.36 40.62 460 72.73 +75.7Cyclacel pf CYCCP .60 10.7 ... 8.75 5.40 1 5.60 -24.3Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 63 1.39 -20.1CymaBay CBAY ... ... ...dd 15.59 6.81 631 12.09 +31.4CypSemi CY .44 2.8 26 18.87 14.05 4173 15.71 +3.1Cyren Ltd CYRN ... ... ...dd 3.15 1.63 48 3.05 +22.0CyrusOne CONE 1.84 2.7 ...cc 69.01 43.49 522 67.38 +13.2tCytRx rs CYTR ... ... ... 2.95 1.02 139 1.03 -39.1Cytokinetic CYTK ... ... ...dd 15.95 6.21 356 8.35 +2.5CytomX n CTMX ... ... ...dd 35.00 17.02 340 18.71 -11.4Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 383 .44 -85.4Cytosorbnt CTSO ... ... ... 14.95 5.35 181 12.95 +99.2D -:DBV Tech DBVT ... ... ... 50.57 16.65 73 24.03 -2.3DFB Hlt n DFBH ... ... ... 9.80 9.60 75 9.70 DFB Hlt un DFBHU ... ... ... 10.30 10.00 1 10.10 +1.0DHX Mda n DHXM .08 ... 29 5.95 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 58 6.83 5.00 23 5.84 -5.2DMC Globl BOOM .08 .2 ...dd 51.05 14.35 67 38.60 +54.1DNB Fncl DNBF .28 .8 16 37.15 30.40 3 36.00 +6.8DSP Gp DSPG ... ... ...cc 13.95 11.30 128 11.70 -6.4DXP Ent DXPE ... ... 30 49.50 24.89 84 41.20 +39.3DailyJourn DJCO ... ... ...cc 250.95 213.85 1 235.04 +2.1Daktronics DAKT .28 3.6 34 10.86 7.38 146 7.86 -13.9DareBio rs DARE ... ... ... 3.59 .74 88 .99 -54.3DarioHlth DRIO ... ... ... 3.64 .89 13 1.04 -35.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 16 11.30 +22.0Daseke n DSKE ... ... ... 14.52 8.04 144 8.85 -38.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 34 5.25 -56.4Datawatch DWCH ... ... ...dd 14.20 7.70 51 11.75 +23.7sDaveBuster PLAY .60p .9 21 63.93 37.85 1390 63.93 +15.9DavidsT g n DTEA ... ... ...dd 5.30 2.25 644 3.00 -23.1DavSelFn n DFNL ... ... ... 25.62 22.02 10 25.24 +5.4DavSelEq n DUSA ... ... ... 25.81 21.41 2 25.59 +9.4DavSelW n DWLD ... ... ... 28.88 24.00 11 25.67 -2.2DawsonGeo DWSN .05p ... ...dd 8.40 3.88 67 6.02 +27.2Deciphera n DCPH ... ... ... 45.61 15.15 164 36.38 +60.5DelFriscos DFRG ... ... ...dd 18.85 7.75 339 8.73 -42.8DelTaco TACO ... ... 10 15.99 10.00 250 12.07 -.4DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 172 .74 -32.1DeltaTch h DELT ... ... ... 4.70 .68 4 .88 -17.0DenaliTh n DNLI ... ... ... 25.79 12.32 886 20.42 +30.6Dennys DENN ... ... 25 17.75 11.78 205 13.93 +5.2Dentsply XRAY .35 .9 ...dd 68.98 37.46 2561 38.61 -41.3Dermira DERM ... ... ...dd 31.42 6.98 240 10.82 -61.1DescSys DSGX ... ... 97 35.87 24.85 76 33.80 +19.0DestMatrn DEST .80 19.1 ...dd 6.84 1.40 46 4.18 +40.7Dest XL DXLG ... ... ...dd 3.05 1.45 56 2.60 +18.2Deswell DSWL .28 8.0 ...dd 3.64 2.32 12 3.49 +28.3tDetermine DTRM ... ... ...dd 2.43 .73 14 .76 -57.8DexCom DXCM ... ... ...dd 148.56 42.62 1266 139.08 +142.3DiamHill DHIL 7.00e ... 12 219.90 161.10 10 165.93 -19.7DiambkEn FANG .50 .4 22 138.25 93.24 2062 128.58 +1.8DianaCnt rs DCIX ... ... ...dd 28.48 1.01 738 1.24 -69.5DicernaPh DRNA ... ... ...dd 17.98 3.78 367 16.32 +80.7DifferBr rs DFBG ... ... ...dd 6.89 .70 29 3.85 +305.3DiffusP hn DFFN ... ... ...dd 2.97 .31 384 .44 -63.0DigiIntl DGII ... ... 47 14.70 9.21 105 13.15 +37.7Digimarc DMRC ... ... ...dd 39.95 22.85 50 30.55 -15.5Digirad DRAD .22 14.9 ...dd 3.50 1.25 66 1.48 -42.7sDigitalAlly DGLY ... ... ...dd 4.30 1.70 759 4.30 +62.3DigitlTurb APPS ... ... ...dd 2.59 1.12 121 1.23 -31.3DimeCBc DCOM .56 3.2 17 22.65 17.10 165 17.70 -15.5Diodes DIOD ... ... 28 39.31 26.09 557 33.37 +16.4DiscIncA DISCA ... ... 16 32.65 15.99 3538 32.05 +43.2DiscIncB DISCB ... ... 16 48.85 19.25 31.65 +27.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 42

DiscIncC DISCK ... ... 15 29.96 14.99 1637 29.43 +39.0DishNetw h DISH ... ... 13 54.77 28.80 1835 36.77 -23.0Diversicre DVCR .22 3.3 18 12.25 5.25 5 6.70 -33.1DivrsRst h SAUC ... ... 2 2.34 .85 152 1.38 -13.8DixieGrp DXYN ... ... ...dd 4.30 1.40 10 1.85 -51.9DocuSign n DOCU ... ... ... 68.35 37.00 1227 51.73 +30.2DgssInt A n DOGZ ... ... ... 6.40 2.50 1 2.77 -53.1DollarTree DLTR ... ... 12 116.65 79.17 5378 84.28 -21.5tDolphEnt hn DLPN ... ... ... 5.77 2.35 4 2.29 -36.4DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 835 20.72 -24.1DonegalA DGICA .57 4.0 25 18.25 13.28 16 14.10 -18.5DonegalB DGICB .50 3.8 26 15.91 11.52 3 13.33 -12.5DorchMin DMLP 1.63e 8.6 15 20.93 14.30 36 18.85 +24.0Dorman DORM ... ... 25 83.42 56.36 152 78.57 +28.5DovaPh n DOVA ... ... ... 37.00 20.65 79 24.62 -14.5DragVic n LYL ... ... ... 14.99 1.41 5 1.65 -62.2DrprOkw n DOTA ... ... ... 10.15 9.71 1 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 13.50 10.12 11.10 +5.4DropCar rs DCAR ... ... ... 13.52 .53 97 .56 -86.3Dropbox n DBX ... ... ... 43.50 24.78 6262 25.66 -9.9DryShips s DRYS .14e ... 1 6.90 2.20 1439 5.27 +49.3DuluthH n DLTH ... ... 42 35.67 15.13 215 31.26 +75.1Dunkin DNKN 1.39 1.9 31 77.13 52.07 428 74.03 +14.8DurectCp DRRX ... ... ...dd 2.55 .75 183 1.10 +19.3Dynasil DYSL ... ... 8 2.06 1.13 4 1.29 +9.3sDynatronic DYNT ... ... ...dd 3.55 2.10 101 3.25 +12.7tDynavaxT DVAX ... ... ...dd 24.45 11.65 852 11.95 -36.1E -:E-Trade ETFC ... ... 20 66.46 41.37 5253 55.78 +12.5eBay s EBAY ... ... 16 46.99 32.86 13453 34.22 -9.3eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 33 26.31 -2.3EDAP TMS EDAP ... ... ... 4.25 2.07 21 2.73 -4.8eHealth EHTH ... ... ...dd 32.96 13.61 112 27.99 +61.1EMC Inc s EMCI .88 3.6 17 32.19 24.51 8 24.51 -14.6ENDRA n NDRA ... ... ... 5.88 1.55 41 2.92 -39.9ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 3 1.02 +17.2ESSA Bcp ESSA .36 2.2 24 16.80 14.16 14 16.01 +2.2EtfLonCanc CNCR ... ... ... 32.32 23.13 7 24.57 +3.3EtfAlpSmC SMCP ... ... ...q 27.84 23.23 26.77 +2.6EtfValidea VALX ... ... ...q 30.43 27.62 29.56 +1.9IsectPsGr ef PMPT ... ... ... 28.26 25.08 56 27.46 +.8EVO Pay n EVOP ... ... ... 27.87 19.00 475 25.13 +32.1EXFO g EXFO ... ... ...dd 4.70 3.17 35 4.00 -8.0eXp Wrld n EXPI ... ... ...dd 19.00 10.89 437 18.52 +20.3EagleBncp EGBN ... ... 14 69.80 46.20 196 52.80 -8.8EagBcMT EBMT .36 2.0 16 21.95 16.85 5 18.15 -13.4EagleBkS rs EGLE ... ... ...dd 6.14 4.18 387 5.60 +25.0EaglFnB n EFBI .96f 6.0 ... 19.50 15.50 0 15.98 -1.2EaglePhm EGRX ... ... 36 85.66 48.84 189 67.67 +26.7EstWstBcp EWBC .92f 1.5 16 73.98 55.58 1252 62.44 +2.6EastrAcq n EACQ ... ... ...cc 11.25 9.45 10 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 5 29.10 +11.3EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 46 7.80 +93.5EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 100.04 49.97 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 24 89.10 57.05 120 78.85 -.5EchoGLog ECHO ... ... 84 36.75 16.70 363 35.35 +26.3EchoStar SATS ... ... 12 62.29 43.33 278 48.42 -19.2Eco-Stim h ESES ... ... ...dd 1.62 .32 23 .44 -65.1EcologyEn EEI .40 3.0 ...dd 14.45 10.25 18 13.40 +27.6EdgeTher h EDGE ... ... ...dd 17.77 .70 141 .72 -92.4Edgewater EDGW ... ... ...dd 7.30 4.25 19 5.07 -18.8EdisonNat EDNT ... ... ... 11.63 4.56 13 7.30 +24.4EditasM n EDIT ... ... ...dd 45.02 19.06 718 33.19 +8.0EducDev s EDUC .20 1.8 38 14.35 4.63 5 11.25 +18.7eGain EGAN ... ... ...dd 19.05 2.40 453 7.40 +41.0tEidosThr n EIDX ... ... ...dd 24.75 11.39 135 11.44 -50.5EigerBio rs EIGR ... ... ...dd 18.00 7.46 45 12.00 -14.0EksoBio n EKSO ... ... ...dd 4.77 1.02 483 2.11 -.9ElPolLoc h LOCO ... ... ...cc 14.40 9.05 248 12.95 +30.8ElbitIm rs EMITF ... ... ... 3.23 1.90 5 2.20 -22.5ElbitSys ESLT 1.76 1.3 22 153.13 111.01 10 131.15 -1.6EldorRsts ERI ... ... 61 50.00 23.95 640 47.30 +42.7ElectSci ESIO ... ... 8 27.72 12.52 452 17.65 -17.6ElectroSen ELSE ... ... 31 5.24 3.32 4 3.70 -8.6electCore n ECOR ... ... ... 20.25 12.85 54 13.93 -29.8ElecVeh n SOLO ... ... ... 4.15 2.27 15 2.64 +10.0ElectArts EA ... ... 25 151.26 99.63 3011 112.92 +7.5EFII lf EFII ... ... ... 43.89 25.28 295 33.17 +12.3ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 10.65 98 14.79 +29.7EltekLtd rs ELTK ... ... ... 8.95 2.65 10 3.45 -15.4EmclaireF EMCF 1.12 3.0 19 38.70 26.75 4 36.79 +21.2Emcore EMKR 1.50e ... 16 8.90 4.40 103 4.40 -31.8EmmisC rs EMMS ... ... 1 5.84 2.83 5 5.24 +48.9EmpirRst rs NYNY ... ... ...dd 30.98 8.50 7 9.45 -65.0EnantaPh ENTA ... ... 29 127.77 42.49 189 92.09 +56.9EncoreCap ECPG ... ... 10 52.00 35.15 324 38.50 -8.6EncorW WIRE .08 .2 15 58.70 41.00 76 49.30 +1.3Endo Intl ENDP ... ... 9 17.46 5.27 2446 15.96 +105.9Endocyte ECYT ... ... ...dd 20.85 1.36 881 17.54 +309.8tEndologix ELGX ... ... ...dd 6.72 1.70 821 1.75 -67.3EndurIntl EIGI ... ... ...dd 10.95 6.95 267 9.10 +8.3Energous WATT ... ... ...dd 33.50 6.91 478 10.52 -45.9EngyFocus EFOI ... ... ...dd 3.46 1.78 12 2.23 -9.0EnrgyRec ERII ... ... ...cc 11.30 6.17 202 9.14 +4.5EnrgXXi hn EGC ... ... ...dd 11.21 3.41 2222 6.63 +15.5Enphase ENPH ... ... ...dd 7.60 1.24 4043 4.23 +75.5EnsignGp s ENSG .18 .5 26 40.09 19.94 274 36.22 +63.2EnstarGp ESGR ... ... 30 237.30 183.85 32 215.05 +7.1EntegraFn ENFC ... ... 20 30.70 23.55 10 26.25 -10.3Entegris ENTG .28 1.0 25 39.55 27.10 1496 29.25 -3.9EnteraBi n ENTX ... ... ... 7.60 4.11 5.13 -18.3EntBcpMA EBTC .58 1.7 17 44.14 30.36 13 34.20 +.4EntFinSv EFSC .48f .9 17 58.15 39.25 68 53.60 +18.7Epizyme EPZM ... ... ...dd 21.40 8.61 342 10.35 -17.5ePlus s PLUS ... ... 24 107.25 67.65 51 95.20 +26.6Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 282 442.27 -2.4EqtyBcsh n EQBK ... ... ... 44.30 32.93 54 40.16 +13.4Ericsson ERIC .13e 1.5 ...dd 8.79 5.52 2417 8.74 +30.8sErieInd ERIE 3.36 2.6 31 129.85 106.63 30 128.93 +5.8ErytechP n ERYP ... ... ... 30.56 9.64 10.25 -53.5Escalade ESCA .50 4.1 13 15.25 11.65 11 12.30 Esperion ESPR ... ... ...dd 82.68 33.06 439 45.57 -30.8EsqFnHld n ESQ ... ... ... 29.45 14.70 14 25.43 +28.8EssaPh gs EPIX ... ... ... 9.80 2.00 1 3.12 -28.9Essendant ESND .56 4.4 ...dd 17.08 7.20 401 12.77 +37.8EstLab n ESTA ... ... ... 30.71 23.55 43 24.00 -3.0EstreAm n ESTR ... ... ... 13.38 5.61 5.89 -31.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 74 53.25 15.27 2508 50.16 +145.3EuroTech CLWT ... ... ... 8.45 2.00 22 3.80 +14.8sEuronet EEFT ... ... 24 102.95 70.67 551 102.09 +21.1Euroseas rs ESEA ... ... ... 2.73 1.42 34 1.53 -10.2EveloBio n EVLO ... ... ...dd 16.75 11.10 39 13.56 -16.6Ever-Glory EVK ... ... 6 4.50 1.96 3.20 +36.2EverQuo n EVER ... ... ...dd 22.09 12.01 112 15.25 -15.4Everbrdg n EVBG ... ... ...dd 63.00 23.40 409 57.51 +93.5EvrspnTc n MRAM ... ... ...dd 19.25 6.40 49 7.63 +1.7EvineLive EVLV ... ... ... 1.74 .76 214 1.22 -12.9EvofemBio EVFM ... ... ...dd 12.56 .36 90 3.79 +94.4Evogene EVGN ... ... ...dd 4.75 2.59 2 3.09 +.7EvokePhm EVOK ... ... ...dd 4.09 1.85 176 3.18 +40.7Evolus n EOLS ... ... ...dd 39.50 6.75 270 18.90 +64.3EvolvgSys EVOL .44 19.1 6 5.85 2.05 5 2.30 -51.1ExOne XONE ... ... ...dd 12.50 6.16 143 9.58 +14.0ExactSci h EXAS ... ... ...dd 80.35 37.36 1191 74.14 +41.1sExelaTch n XELA ... ... ...dd 7.33 4.15 207 7.30 +41.7Exelixis EXEL ... ... 20 32.50 15.81 3066 16.44 -45.9ExlSvcHld EXLS ... ... 54 66.06 52.52 181 65.39 +8.4Expedia h EXPE 1.28f 1.0 61 154.24 98.52 1362 132.78 +10.9ExpdIntl EXPD .90f 1.2 24 78.16 56.45 807 74.02 +14.4Exponent s EXPO .52 1.0 40 54.58 34.80 193 52.20 +46.8ExpScripts ESRX ... ... 12 96.45 55.80 4988 94.64 +26.8ExtendStay STAY .88f 4.5 41 22.44 16.27 1413 19.44 +2.3ExtrOilGs n XOG ... ... ...cc 17.42 10.04 1683 10.73 -25.0ExtrmNet EXTR ... ... ...dd 15.55 5.25 1396 5.72 -54.3EyePtPh EYPT ... ... ...dd 2.88 .93 603 2.50 +131.5EyegatePh EYEG ... ... ... 1.38 .29 399 .35 -67.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 4.21 13 4.61 -53.5Ezcorp EZPW ... ... 14 15.10 9.00 560 10.60 -13.1F -:F5 Netwks FFIV ... ... 26 195.32 114.63 358 193.24 +47.3FAT Br n FAT .48 5.6 ...cc 13.99 5.54 3 8.60 -3.6FFBW n FFBW ... ... ... 12.50 10.30 0 11.48 +4.2FLIR Sys FLIR .64 1.0 37 63.88 38.67 648 61.36 +31.6sFNCB Bc n FNCB .16 1.4 ... 11.67 7.97 64 11.11 +20.1FRP Hldgs FRPH ... ... 21 67.70 41.90 12 63.40 +43.3FS Bncp FSBW .56f 1.0 12 66.40 47.84 16 53.86 -1.3FSB Bcp n FSBC ... ... ... 18.50 15.25 0 17.54 +3.2FTD Cos FTD ... ... ...dd 13.72 2.59 286 2.96 -58.8FVCBkcp n FVCB ... ... ... 20.30 19.80 46 20.00 Facebook FB ... ... 31 218.62 149.02 19566 163.06 -7.6FalcMinrl FLMN ... ... ...cc 11.70 9.47 492 11.27 +17.4FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 42 6.45 -1.5Fanhua FANH .90e 3.3 46 38.24 10.20 170 27.08 +25.3FarmerBrs FARM ... ... ... 35.05 23.60 23 27.30 -15.1FarmMer s FMAO .56f 1.3 27 49.99 32.89 18 42.11 +3.2FarmersNB FMNB .32f 2.1 18 16.90 12.80 42 15.15 +2.7FaroTech FARO ... ... ...dd 70.20 36.20 74 62.65 +33.3Fastenal FAST 1.60f 2.7 25 61.14 42.51 1640 58.22 +6.5FateThera FATE ... ... ...dd 14.45 3.50 762 13.36 +118.7Fauquier FBSS .48 2.0 47 25.83 17.68 1 24.10 +10.0FedNatHld FNHC .32 1.3 22 26.76 12.84 50 25.30 +52.7FedlStAc n FSAC ... ... ...dd 11.00 9.65 801 10.12 +4.2FedlStA wt FSACW ... ... ... 1.25 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.90 +6.3FenncPhr n FENC ... ... ... 14.99 7.55 65 8.23 -17.9Ferrogl n GSM .24 3.0 16 17.61 6.75 491 8.00 -50.6Fibrocll rs FCSC ... ... ... 18.92 1.75 197 2.19 -31.6FibroGen FGEN ... ... ...dd 68.55 40.74 383 56.30 +18.8FidD&D n FDBC .96 1.3 ... 74.50 33.09 30 72.48 +75.5FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 20 312.21 +15.2FidelSo LION .48 1.9 16 27.05 20.28 71 24.81 +13.8FidusInvst FDUS 1.56a 10.7 9q 16.94 12.63 56 14.58 -4.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.87 +3.5FiestaRst FRGI ... ... ...dd 30.88 15.66 301 26.25 +38.2FifthThird FITB .72f 2.4 8 34.67 26.55 5459 29.52 -2.7FifthT pf FITBI 1.66 5.9 ... 30.54 27.00 25 27.94 -2.051job JOBS ... ... ...dd 114.63 56.22 327 69.18 +13.7FnclInst FISI .96 3.0 16 34.35 26.85 51 32.15 +3.4Finisar FNSR ... ... ...dd 25.41 14.25 1811 18.50 -9.1FinjanH FNJN ... ... 3 5.07 1.66 209 4.25 +96.8FireEye FEYE ... ... ...dd 19.36 13.40 7356 16.56 +16.6FstBcpME FNLC 1.16f 4.1 16 32.33 25.84 6 28.38 +4.2FtBcpNC FBNC .40 1.0 23 43.14 31.39 73 39.74 +12.5FstBcMiss FBMS .20 .5 25 43.53 27.99 16 40.00 +17.0FstBkNJ FRBA .12 .9 23 15.00 11.15 11 13.60 -1.8FstBusey rs BUSE .80 2.6 20 33.25 28.34 217 31.01 +3.6FBusnFn s FBIZ .56 2.5 16 26.95 20.76 18 22.60 +2.2FrstCap FCAP .92 2.4 19 43.02 33.55 1 38.07 +3.6tFtChoBc n FCBP ... ... ... 33.50 26.09 31 27.03 -2.6FCtzBA FCNCA 1.40 .3 23 488.44 341.50 21 461.50 +14.5FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 17 33.41 +16.3FCmtyCp FCCO .40 1.6 20 26.25 20.05 11 25.55 +13.1FtConnBcp FBNK .68 2.2 20 32.40 23.85 64 30.45 +16.41stCnstBn FCCY .24 1.2 16 27.00 16.15 5 20.55 +12.3FstDeF s FDEF .68 2.2 12 35.00 24.38 32 31.11 +19.7FFnclOH FFBC .80f 2.7 16 33.70 24.60 615 29.95 +13.7FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 30 61.86 40.63 265 60.90 +35.2FstFnIN THFF 1.02 2.0 17 53.05 40.75 13 50.40 +11.1FstFnNwst FFNW .32 1.9 19 21.82 13.13 11 17.13 +10.4FstFound s FFWM ... ... 20 20.43 14.95 241 16.58 -10.6FstGtyBc n FGBI .64b 2.6 ... 29.50 22.86 3 24.75 -1.0FsHawaii n FHB .96 3.4 ... 32.36 26.92 1053 28.08 -3.8 FIntntBcp INBK .24 .8 13 42.40 29.05 20 31.35 -17.8FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 1 25.84 -2.6FstIntBc A FIBK 1.12 2.4 21 47.05 35.45 259 45.85 +14.5FstMerch FRME .88 1.8 21 50.44 37.60 141 47.84 +13.7FstMidIll FMBH .68a 1.7 18 42.46 30.01 14 40.91 +6.1FMidBc FMBI .44 1.6 22 27.70 21.96 597 26.87 +11.9tFstNwBc n FNWB ... ... 43 18.35 15.16 15 15.30 -6.1FstSavFin FSFG .60 .9 17 80.01 53.05 0 68.86 +20.8FstSolar FSLR ... ... 30 81.72 45.26 887 49.60 -26.51stSource SRCE 1.00f 1.8 19 59.33 45.96 22 54.25 +9.7FTNDXTc QTEC .58e .7 ...q 83.42 65.76 93 78.51 +9.1FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 28.90 -1.5FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.60 +2.9FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.24 1 31.44 -12.0FT Europe FEP .65e 1.7 ...q 42.49 36.89 55 38.56 -1.3FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 3 18.36 -10.1FT Brazil FBZ 1.62e 14.5 ...q 18.24 10.42 3 11.17 -28.0FT China FCA .68e 2.5 ...q 34.79 25.86 1 27.32 -8.0FT Japan FJP .77e 1.4 ...q 63.38 53.16 8 56.72 -5.3FT SKorea FKO .59e 2.3 ...q 32.08 24.33 0 25.27 -14.5FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 60 59.46 -4.7FT EmMkt FEM .64e 2.6 ...q 31.32 23.75 377 24.84 -11.0FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 8 47.64 -6.9FT Canada FCAN .29e 1.2 ...q 27.35 24.15 0 25.18 -5.1FT UK FKU 1.57e 4.1 ...q 43.39 37.14 4 38.38 -3.7FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 8 51.51 -2.3FT HKong FHK 2.82e 7.8 ...q 46.25 34.74 0 36.36 -14.3FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.6 ...q 47.47 34.83 23 35.78 -17.4FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 25 41.07 -7.5FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 17 42.69 -2.8FstT BICK BICK .34e 1.3 ...q 33.60 25.48 27 26.15 -13.4FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 22.08 +.2FtTrMun n MCEF ... ... ... 19.36 17.57 0 17.57 -6.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 25 48.86 -3.7FTNsdGrid GRID .19e .4 ...q 53.73 47.88 10 48.99 -3.9FTMltAInc MDIV 1.20e 6.5 ...q 19.45 17.60 57 18.60 -2.2FTNsqTDv TDIV .86e 2.3 ...q 38.48 31.85 52 38.05 +8.1tFTLwDOpp LMBS 1.41 2.8 ...q 52.14 50.92 175 50.94 -1.4FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 12 23.23 -.3FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 6 49.21 -3.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 3 22.86 -.9FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 500 59.98 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.32 177 31.54 +5.6FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 27 30.68 +7.1FT DWF5 FV .18e .6 ...q 31.80 25.59 109 31.02 +12.5FT SPIntDv FID .86e 4.9 ...q 19.83 16.66 0 17.38 -6.7FT AmIndR AIRR .08e .3 ...q 28.40 22.55 22 28.12 +2.6FT AI Rob n ROBT .07p ... ... 32.86 28.50 10 32.50 +13.0FT US Eq RNDV .35e 1.6 ... 23.04 20.18 0 22.57 +4.1FT SmCap RNSC .22e .9 ... 23.70 20.00 0 23.26 +8.1FT MdCap RNMC .19e ... ... 23.12 20.07 1 22.67 +4.4FT LgCap RNLC .18e ... ... 23.12 20.17 1 22.98 +5.5FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 2 50.54 -3.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.56 25.91 -.1FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 26.95 92 30.74 +1.5FsTrNsRt ef FTXD .82e 3.3 ... 25.05 19.37 24.51 +14.3FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 1 23.10 +7.9FTNsOil ef FTXN .37e 1.5 ... 25.88 18.29 21 24.33 +15.2FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.98 -3.8FTNsBk ef FTXO .40e 1.4 ... 32.44 25.94 607 29.08 -1.0FTDorW n FVC .17e .6 ... 29.78 23.84 58 28.96 +12.8FT DWInt IFV .32e 1.6 ...q 24.24 19.40 78 20.44 -8.1FTEMCur FEMB 2.68e 7.4 ...q 45.95 35.44 14 36.26 -14.0FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.20 -.6FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 1 56.69 -6.4FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 17 61.67 -3.8FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 5 62.22 -11.7FT RivEur RFEU .95e 1.5 ... 70.58 60.79 2 63.20 -3.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 49.85 -3.4sFTCapStrn FTCS .59e 1.1 ...q 55.51 46.85 144 55.35 +8.5FTN100ExT QQXT .14e .3 ...q 53.19 45.69 2 52.82 +8.7FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 8 20.24 -.3FTrTUSAlp TUSA .24e .7 ...q 36.42 30.37 3 36.09 +9.1FstTrDrcy ef DWPP .27e .9 ... 30.68 26.71 1 30.48 +6.0FTCloudC SKYY .13e .2 ...q 57.02 41.02 167 55.87 +21.8FTNdqAuto CARZ .88e 2.4 ...q 45.00 34.87 1 36.94 -12.5FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.17 0 26.37 -6.3FT GblNRs FTRI .45e 3.6 ...q 13.25 11.66 1 12.53 +1.2FT Cybersc CIBR .03e .1 ...q 28.92 21.41 149 28.04 +21.2FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 34.59 -2.2FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 168 47.98 -.1FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 87 47.69 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 24 19.54 -5.7FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 26 52.29 -2.3FTNDXEq QQEW .27e .4 ...q 64.33 54.56 10 63.17 +9.0FT NsdABA QABA .75e 1.4 ...q 58.63 49.01 26 55.34 +5.6FTSmartph FONE .86e 1.8 ...q 55.89 47.90 7 49.10 -5.9FstUSBcsh FUSB .08 .7 33 14.38 10.52 2 11.02 -13.9FstUtdCp FUNC .36 2.0 17 24.32 15.10 4 18.40 +5.7First LI s FLIC .60 2.7 9 33.50 21.35 32 21.85 -23.3sFsthdTech SVVC ... ... ...q 15.74 7.57 30 15.56 +73.7FstSvc n FSV .54 .6 45 90.21 62.90 17 84.79 +21.3Fiserv s FISV ... ... 38 81.87 60.19 1631 79.42 +21.1FiveBelow FIVE ... ... ...cc 136.13 48.73 914 126.44 +90.7FivePrime FPRX ... ... ...dd 48.87 12.52 251 14.24 -35.0tFiveStar FVE ... ... ...dd 1.80 .81 117 .79 -47.1Five9 FIVN ... ... ...dd 49.50 21.20 770 44.36 +78.3Flex Ltd FLEX ... ... 14 19.71 12.78 6989 13.33 -25.9FlexPhm n FLKS ... ... ...dd 8.98 .41 142 .45 -87.1FlxGlbImp ESGG ... ... ... 101.95 89.20 98.81 +4.0FlxUS Imp ESG ... ... ... 69.10 58.51 2 68.87 +8.3FlxRAstAlo ASET ... ... ... 29.37 26.74 3 28.26 -1.7FlxUSQLgC QLC ... ... ...q 36.07 30.36 3 35.79 +7.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 2 49.53 -9.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.95 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.04 22.86 0 22.88 -2.9FlexSh n FPAY ... ... ... 5.59 1.61 32 1.94 -48.9FlexionTh FLXN ... ... ... 32.25 19.06 384 19.62 -21.6tFlexstl FLXS .88 2.7 ... 53.00 32.10 14 32.04 -31.5Fluent Inc FLNT ... ... ... 6.95 1.95 223 2.10 -52.3Fluidigm FLDM ... ... ...dd 8.62 4.43 322 8.29 +40.7FlushFn FFIC .80 3.1 18 31.45 24.59 43 25.63 -6.8Foamix FOMX ... ... ... 7.60 4.40 1312 5.56 -7.5FocFin A n FOCS ... ... ... 49.52 35.01 493 46.33 +23.4Fonar FONR ... ... 10 33.90 21.10 18 24.75 +1.6ForeScTc n FSCT ... ... ...dd 39.36 21.56 361 38.11 +19.5ForshtAut n FRSX ... ... ... 8.20 2.44 27 3.01 -25.4FormFac FORM ... ... 35 18.65 11.10 642 13.20 -15.7FormulaSy FORTY .68e 1.7 ... 45.65 32.55 40.38 -.4ForrestR FORR .80 1.8 58 50.00 36.95 33 45.60 +3.2Forterra n FRTA ... ... 27 12.30 3.90 237 8.22 -25.9Fortinet FTNT ... ... ...cc 91.27 35.44 2589 85.83 +96.5FortressBio FBIO ... ... ...dd 5.54 1.41 115 1.66 -58.4FortB pfA FBIOP 2.34 12.5 ... 24.80 14.00 18.75 -17.6FortySev n FTSV ... ... ... 16.86 13.03 79 13.15 -12.6ForMrII un FMCIU ... ... ... 10.12 9.95 250 10.12 +1.7sForwrdA FWRD .60 .9 30 68.84 49.88 212 68.60 +19.4Forward h FORD ... ... 25 4.45 1.13 33 1.51 +22.8ForwdPh FWP 23.12e ... ... 7.93 1.63 12 2.63 -28.5Fossil Grp FOSL ... ... ...dd 32.17 5.50 1791 22.18 +185.5Foster FSTR .16 .7 ...dd 30.30 19.65 29 22.40 -17.5FoxFactory FOXF ... ... 51 71.80 33.20 365 71.05 +82.9Francesca FRAN ... ... ...cc 8.48 3.53 1182 3.96 -45.8FrankElec FELE .48 1.0 29 51.45 38.45 202 48.25 +5.1FredsInc FRED .24 11.8 ...dd 7.63 1.30 719 2.03 -49.9FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 22 16.26 -4.8FreqElec FEIM ... ... ...dd 10.59 7.30 51 9.86 +5.3Freshpet FRPT ... ... ...dd 38.30 14.10 373 34.45 +81.8frntdoor wi FTDRV ... ... ... Fronteo FTEO ... ... ... 23.31 10.68 19.02 +52.0Frontr rs FTR 2.40 37.2 ... 13.12 4.52 2919 6.45 -4.6FuelTech FTEK ... ... ...dd 1.83 .90 41 1.41 +25.9FuelCell rs FCEL ... ... ...dd 2.49 1.00 1046 1.07 -37.1FulgentG n FLGT ... ... ... 5.56 2.73 5 3.32 -24.2FulingGbl n FORK ... ... ... 6.00 2.35 55 3.42 -13.5FullHseR FLL ... ... ...dd 4.10 2.69 10 2.84 -27.0FultonFncl FULT .48 2.7 19 19.55 15.05 1032 17.50 -2.2Funko n FNKO ... ... ...cc 31.12 5.81 1639 20.88 +214.0FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.08 17 1.22 -70.8FuweiF rs FFHL ... ... ...dd 4.93 2.00 4 2.07 -29.6G -:GWilliFood WILC ... ... 22 7.36 5.11 0 6.91 -3.9G1Thera n GTHX ... ... ... 69.57 18.04 3269 60.00 +202.4GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 201 50.91 -7.0GCI Lb pfA GLIBP .13e ... ... 27.99 18.40 71 25.19 +10.7GDS Hld n GDS .46p ... ... 46.18 10.70 874 33.99 +50.9GSE Sy GVP ... ... 16 3.85 2.35 19 3.70 +13.8GSI Tech GSIT ... ... ...dd 8.94 6.02 16 6.51 -18.2GSV Cap GSVC ... ... 5 9.39 4.82 38 6.99 +28.3GTY TchHl GTYH ... ... ...cc 10.20 9.75 49 10.12 +1.9GTY Tc un GTYHU ... ... ... 11.00 10.14 2 10.95 +6.2GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 23 51.20 23.19 546 47.07 +27.6GTx Inc rs GTXI ... ... ...dd 25.60 7.50 160 21.90 +72.3sGW Pharm GWPH ... ... ...dd 164.76 96.42 2464 153.64 +16.4GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 7 6.36 -23.6GabMedM 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 11.20 127 16.35 +31.9Galapag n GLPG ... ... ... 122.28 84.13 101 115.09 +22.7GalectinTh GALT ... ... ... 9.49 1.28 681 6.05 +81.1GalmedPh GLMD ... ... 15 27.06 3.61 167 12.79 +39.8Gam&Lsr n GLPI 2.52 7.3 19 37.98 32.51 2163 34.30 -7.3GamngPtrs GPIC .12e ... ... 11.95 8.02 2 9.00 -19.9sGarmin GRMN 2.12 3.1 22 69.21 51.62 839 69.19 +16.1GarrisnCap GARS 1.12 13.3 8 8.95 7.77 59 8.45 +4.2Gemphire n GEMP ... ... ... 11.43 .83 1216 2.31 -70.9Gencor s GENC ... ... 32 18.45 12.25 14 12.45 -24.8GenFin GFN ... ... ...dd 15.40 4.90 238 14.05 +106.6GenFin pfC GFNCP 8.90 8.6 ... 104.67 96.01 0 103.90 +3.5GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 8 25.66 +1.6GeneticT rs GENE ... ... ... 2.05 .75 52 1.08 -6.9GeniusBr n GNUS ... ... ... 4.37 2.01 7 2.11 -22.4GenMark GNMK ... ... ...dd 9.93 3.63 116 7.59 +82.0GenoceaB GNCA ... ... ...dd 5.46 .49 319 .51 -55.9sGenomic GHDX ... ... ...cc 67.74 26.54 251 68.75 +101.0Genprex n GNPX ... ... ... 19.45 2.16 33 2.49 -47.0Gentex GNTX .44 2.0 14 25.41 18.51 2851 22.12 +5.6Gentherm THRM ... ... 54 49.80 30.18 320 47.70 +50.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 42 12.76 -1.6GerABcp s GABC .60 1.7 20 39.02 32.50 27 36.17 +2.4GeronCp GERN ... ... ...dd 6.99 1.74 5740 5.51 +206.1Gevo rs GEVO ... ... ... 24.74 2.75 349 4.14 -64.9sGibraltar ROCK ... ... 23 46.64 28.50 342 47.55 +44.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 4 3.00 -1.3GilatSatell GILT ... ... ...dd 9.34 5.84 2 9.17 +18.6GileadSci GILD 2.28 3.1 8 89.54 64.27 3663 73.88 +3.1GlacierBc GBCI 1.04f 2.3 23 46.28 33.38 491 44.46 +12.9GladstnCap GLAD .84 8.8 10 9.92 7.80 173 9.55 +3.7Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 3 25.68 -.7GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 90 18.72 -11.1GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 3 26.13 -1.1Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.33 8 26.70 +2.4GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 6 25.15 -2.9GladstInv GAIN .80a 7.2 16 12.26 9.00 212 11.23 +.6GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 25.29 -1.2GladstIn pfE GAINL ... ... ... 25.55 25.14 25 25.27 +.5GladstLnd LAND .53 4.2 ...cc 14.29 11.36 118 12.49 -7.0GladLnd pfA LANDP 1.59 6.3 ... 27.95 25.31 2 25.38 -1.9GlenBurnie GLBZ .40 3.2 28 13.55 10.52 3 12.57 +13.7GblBldT n GBT ... ... ...dd 68.05 26.80 616 40.85 +3.8GblEagEnt ENT ... ... ...dd 3.59 .87 148 2.28 -.4GlbIndem GBLI 1.00 2.8 24 49.91 32.22 22 35.09 -16.5GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 9 25.42 -1.7GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 3 25.91 +.1GlSlfStor n SELF .26 6.3 ... 5.15 3.92 9 4.10 -11.1GlWatRs n GWRS .28 2.8 ... 10.50 8.40 11 10.14 +8.6GbXSpdvRE SRET 1.24 8.2 ...q 15.99 13.72 123 15.11 -2.8GblXSocM SOCL ... ... ...q 39.03 30.62 42 32.01 -2.9GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 8 26.30 -14.9GbX Auto n DRIV ... ... ... 15.78 14.15 2 14.81 -3.1GblX SupDv EFAS ... ... ... 19.06 16.68 1 17.26 -4.7GblXYldco YLCO .51 4.2 ...q 12.86 11.36 2 12.11 -3.8GblX Rob n BOTZ ... ... ... 27.42 21.20 575 23.02 -2.9GlbXCon ef KRMA ... ... ... 21.35 18.04 5 21.27 +9.5 GblXMilTh MILN ... ... ... 23.82 17.84 9 23.46 +21.8GbX Longv LNGR ... ... ... 22.39 18.69 4 21.94 +12.8GlX Intrn n SNSR ... ... ... 21.41 18.61 12 20.37 +2.6GbX HlthW BFIT ... ... ... 19.83 15.90 1 19.59 +17.6GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 11 15.09 -1.4GlX Fintc n FINX ... ... ... 29.32 20.33 206 28.40 +29.4GlXCatholc CATH ... ... ... 36.22 30.74 2 36.11 +9.7GlobusM rs GLBS ... ... ... 2.26 .28 655 .41 -64.5GluMobile GLUU ... ... ...dd 7.80 3.02 2652 7.38 +102.7GlycoMim GLYC ... ... ...dd 26.05 10.25 160 14.55 -13.3Gogo GOGO ... ... ...dd 14.29 3.52 1699 5.40 -52.1GolLNGLtd GLNG .50f 1.8 ... 35.54 19.32 1251 27.18 -8.8GolLNGPt GMLP 2.31 17.1 ... 23.46 12.71 385 13.51 -40.7GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 16 25.25 -3.0GoldBull n DNJR ... ... ... 9.46 4.40 1 7.56 +59.4GoldenEnt GDEN ... ... 26 34.75 22.55 174 26.81 -17.9GoldenOc rs GOGL .40 4.3 25 9.94 7.00 51 9.24 +13.4GolubCap GBDC 1.28a 6.9 13 19.47 17.35 87 18.65 +2.5GoodTimes GTIM ... ... ...dd 5.25 2.25 41 4.95 +86.8Goodyear GT .56 2.3 8 36.07 20.75 2319 24.29 -24.8GoosehIn n GSHD ... ... ...dd 38.18 10.78 73 35.25 +123.8GoPro GPRO ... ... ...dd 11.89 4.42 3949 6.33 -16.4GordPoin n GRAQ ... ... ... 9.90 9.70 309 9.87 +1.8GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.46 9.97 10.45 +4.5Gores III un GRSHU ... ... ... 10.40 10.12 1 10.20 +.5sGorsHl A n GSHT ... ... ... 10.50 9.85 658 10.55 +6.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2tGovPrpIT GOV 1.72 15.3 18 19.60 11.77 5980 11.27 -39.2GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 34 25.05 -3.1GrCanyEd LOPE ... ... 23 123.30 82.10 392 108.92 +21.7Gravity s GRVY ... ... 16 54.49 12.70 15 18.30 -61.3GrElCp hn GECC 1.00 10.4 ... 10.87 8.76 20 9.62 -2.2GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 1 25.51 +.2GrElm25 n GECCM 1.69 6.8 ... 25.58 24.10 3 25.00 +2.2GrElm hn GEC ... ... ... 4.40 2.88 5 3.10 -23.5GrLkDrge GLDD ... ... ...dd 5.95 4.15 73 5.70 +5.6GrtSoBc GSBC 1.12 2.0 16 61.65 48.10 18 56.70 +9.8GreenBncp GNBC .40 1.7 18 25.15 19.55 132 23.40 +15.3GreenBrick GRBK ... ... 13 12.50 8.90 95 9.85 -12.8GreenPlns GPRE .48 2.8 85 21.90 15.25 687 16.90 +.3tGrnP LP n GPP 1.90 13.0 8 20.39 14.80 150 14.65 -21.7Greensky n GSKY ... ... ...cc 27.02 14.49 565 20.20 -13.5GrCB NY s GCBC .40f 1.2 26 38.00 28.30 1 33.70 +3.4GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 10.30 +1.7GreenlAc n GLAC ... ... ... 9.70 9.63 9.67 +.1Greenlight GLRE ... ... ...dd 23.00 11.25 270 12.35 -38.6tGreenpro n GRNQ ... ... ... 22.70 2.71 16 2.74 -87.5GrdsmHld n GSUM ... ... ... 13.99 3.68 61 5.98 -34.6Griffin GRIF .40f 1.1 ... 46.50 33.95 49 38.00 +3.5GrifolsSA s GRFS .46e 2.2 ... 25.18 19.85 525 21.08 -8.0tGrinrdSh n GRIN ... ... ... 20.50 7.51 4 7.38 -56.6Groupon GRPN ... ... ... 5.99 3.72 6708 3.97 -22.2GpAeroCN OMAB 1.71e 3.1 23 56.88 37.45 92 55.58 +34.0GrpoFin GGAL .36e 1.4 ... 73.45 18.30 2267 24.98 -62.1GuarntyBc GBNK .65 2.2 19 35.20 25.70 113 30.15 +9.0GuarBcs n GNTY .60f 1.8 21 37.36 28.00 38 32.78 +6.9GuarFBc GFED .48 2.1 33 25.00 20.41 4 23.26 +4.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 41 9.45 -29.6GulfRes GURE ... ... 2 1.93 1.05 7 1.09 -25.9GulfportE GPOR ... ... 6 15.08 8.11 2822 11.38 -10.8Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.30 +1.1H -:H&E Eqp HEES 1.10 3.1 11 44.24 25.70 165 36.00 -11.4HD Supply HDS ... ... 12 46.29 32.45 1847 41.98 +4.9HF Foods n HFFG ... ... ... 15.70 9.75 85 14.62 +48.3HL Acqui n HCCH ... ... ... 10.47 9.51 9.54 -.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.22 +1.5HL Acq rt HCCHR ... ... ... .45 .35 .42 +10.5HMN Fn HMNF ... ... 18 21.90 17.75 2 20.50 +7.3HMS Hldgs HMSY ... ... 80 33.85 11.01 471 32.01 +88.8HTG Mol h HTGM ... ... ...dd 5.83 1.65 927 4.31 +112.3HV Bcp n HVBC .50e ... ... 18.50 13.75 12 15.45 +1.6HabitRest HABT ... ... 96 18.30 8.10 176 16.40 +71.7HackettGp HCKT .34f 1.7 19 20.59 14.52 73 19.65 +25.1Hailiang n HLG ... ... ... 88.92 17.11 14 67.35 +49.0HainCels lf HAIN ... ... ... 44.37 25.41 1609 26.20 -38.2HalladorE HNRG .16 2.8 7 7.98 4.79 50 5.81 -4.6HallmkFn HALL ... ... ...dd 11.83 8.62 10 10.51 +.8Halozyme HALO ... ... 33 21.48 16.06 527 17.05 -15.8HamiltnBc HBK ... ... ...dd 16.20 13.50 0 14.75 -4.2HamilLa n HLNE .85 1.8 47 54.59 23.21 287 46.96 +32.7HancJaf n HJLI ... ... ... 5.64 1.95 63 2.23 -57.4HancWhit HWC .96 1.9 17 56.40 43.85 994 49.60 +.2HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 13 25.20 -3.3HanmiFin HAFC .96 3.8 14 33.10 24.25 124 25.60 -15.7Hanwha rs HQCL ... ... 22 9.25 5.40 16 8.80 +25.4HarbrOne n HONE ... ... 63 20.19 17.25 25 19.56 +2.1Harmonic HLIT ... ... ...dd 5.65 2.80 248 5.05 +20.2HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 150 5.35 +62.1HarvCapCr HCAP 1.14a 10.2 8 13.92 9.90 8 11.19 +2.1HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 5 25.25 -.8sHasbro HAS 2.52 2.3 67 107.72 79.00 1860 108.99 +19.9HawHold HA .48 1.2 6 44.25 32.40 381 39.95 +.3Hawkins HWKN .88 2.1 21 42.85 30.55 29 41.95 +19.2HawthornB HWBK .40 1.7 18 24.80 18.37 15 23.80 +19.3HaymkAc n HYAC ... ... ... 9.85 9.50 9.82 +2.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.43 9.88 50 10.32 +4.2HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 95 35.00 +9.2HlthCSvc HCSG .78f 1.8 ... 56.20 35.04 1446 43.33 -17.8HlthInsInn HIIQ ... ... 39 57.03 12.65 144 52.30 +109.6HealthEqty HQY ... ... 94 99.99 42.92 635 92.36 +97.9HlthStrm HSTM 1.00e ... 72 31.86 21.15 144 30.08 +29.9HrtlndEx HTLD .08 .4 22 25.22 17.38 276 20.34 -12.9HeartFn HTLF .56f .9 20 61.95 44.18 206 60.60 +13.0HeatBio rs HTBX ... ... ... 7.89 1.09 123 1.87 -51.2HebronTc n HEBT ... ... ... 3.75 1.25 3 1.34 -49.0HeidrkStr HSII .52 1.5 ...dd 45.29 18.55 112 34.65 +41.1sHelenTroy HELE ... ... 17 128.05 81.10 358 128.50 +33.4HeliosM rs HMNY ... ... ... 9714.50 .01 49810 .01 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 38 9.79 +25.4HemisMda HMTV ... ... ... 14.20 10.50 18 14.10 +22.1HennesAd s HNNA .40 2.7 7 20.00 12.95 5 15.01 -9.3HSchein s HSIC ... ... 32 85.51 62.56 719 84.48 +20.9HrtgeCo HTBK .44 2.9 18 18.10 13.46 201 15.21 -.7HrtgeFn HFWA .60 1.6 26 37.40 27.05 368 36.75 +19.3HeritCryst HCCI ... ... 30 25.20 17.10 39 20.95 -3.7HernTher h HRTX ... ... ...dd 42.90 14.40 1085 33.70 +86.2HerzdCrb CUBA .12e ... ...q 7.54 6.36 15 6.48 -9.4HeskaCorp HSKA ... ... 77 112.25 56.59 49 110.08 +37.2Hexindai n HX .40p ... ... 17.00 7.00 96 8.11 -26.6Hibbett HIBB ... ... 11 29.60 12.60 384 20.80 +2.0HighSenLn SNLN .79 4.3 ...q 18.41 18.04 115 18.19 HighpwrInt HPJ ... ... 4 5.90 2.50 4 2.65 -28.4HghwyH HIHO .40e 9.8 ... 6.55 3.30 12 4.10 -2.4HimaxTch HIMX .10e 1.6 43 13.95 5.70 1335 6.22 -40.3HingmSv HIFS 1.40f .6 19 242.00 179.97 1 216.66 +4.7Histogenics HSGX ... ... ...dd 3.35 .51 645 .56 -72.7Holl ysys HOLI .12e .6 9 28.35 16.00 234 20.49 -8.0Hologic HOLX ... ... ...dd 45.09 35.10 2765 40.93 -4.3HomeBLA HBCP .76f 1.7 20 48.47 34.12 19 43.43 +.5HomeBcs s HOMB .48f 2.1 21 25.89 20.82 801 23.16 -.4HmFdB LA HFBL .56f 1.6 21 36.75 26.35 4 34.50 +22.7HomeStreet HMST ... ... 26 32.60 24.50 71 28.00 -3.3HometBk n HMTA .16 1.0 ... 16.50 10.80 13 15.80 +41.4HomeTrBc HTBI ... ... 28 30.00 24.20 24 29.50 +14.6HomolMd n FIXX ... ... ...dd 24.40 15.07 95 20.38 +9.2tHookerFu HOFT .56 1.6 13 52.75 35.90 66 35.30 -16.8HopeBcp HOPE .56f 3.3 15 19.86 15.97 1648 16.73 -8.3HopFedBc HFBC .28f 1.6 23 18.00 13.63 2 17.65 +25.2HorizBcp s HBNC .40 2.0 18 22.13 17.07 69 19.70 +6.3HorizPhm HZNP ... ... ...dd 21.25 11.17 974 18.85 +29.1HorizTFn HRZN 1.20 10.9 10q 11.97 9.92 109 10.99 -2.0Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 181 25.23 +2.8HorzDAX DAX .60m 2.1 ... 34.00 27.46 2 28.50 -9.8Hortonwks HDP ... ... ...dd 26.22 15.50 1159 23.38 +16.3HospPT HPT 2.12 7.4 11 31.27 23.83 603 28.56 -4.3HostessBr n TWNK ... ... 22 15.40 11.00 603 11.86 -19.9Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 661 7.45 -19.9HoustWC HWCC .12m 1.5 ... 9.32 4.70 20 7.90 +9.7HovnEn pf A HOVNP ... ... ... 8.47 4.50 0 4.75 -36.7HowardBcp HBMD ... ... 30 24.20 15.70 49 18.75 -14.8HuazhuGr HTHT ... ... 25 49.60 25.67 2804 31.07 -14.0HubGroup HUBG ... ... 27 56.60 37.90 199 47.65 -.5HudsonGbl HSON .20 12.8 ...dd 2.44 1.29 26 1.56 -30.7HudsonTc HDSN ... ... 3 9.80 1.22 710 1.42 -76.6HuntJB JBHT .96 .8 18 131.74 100.25 588 122.09 +6.2HuntMar un HUNTU ... ... ... 10.90 9.85 10.04 +1.7HunterMar HUNT ... ... ... 9.95 9.68 1 9.95 +1.9HuntMar wt HUNTW ... ... ... .68 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 17 16.60 12.77 10230 15.72 +8.0HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 24 26.09 -7.3HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 3 25.45 -2.2Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.01 -4.2Hurco HURC .44 1.0 15 50.50 37.95 12 45.25 +7.5HuronCon HURN ... ... ...dd 50.40 32.05 131 49.00 +21.1HutChMd n HCM ... ... ... 42.25 25.10 112 28.40 -28.0HuttigBld HBP ... ... ...dd 7.75 3.50 195 5.47 -17.7Hydrognc HYGS ... ... ...dd 12.00 4.95 146 6.80 -38.7HyreCar n HYRE ... ... ... 6.50 2.29 161 3.03 -40.6I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.18 +3.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 0 .45 +50.0i3 Vert n IIIV ... ... ... 23.99 13.79 187 22.19 +20.9IAC Inter IAC 1.36 .6 48 223.54 113.01 549 218.40 +78.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 58 2.88 -16.3ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.18 -6.7ICF Intl ICFI .56 .7 23 82.25 48.80 94 75.75 +44.3ICU Med ICUI ... ... ...cc 321.70 180.00 184 266.85 +23.5tIClickInt n ICLK ... ... ...dd 11.40 4.33 103 4.36 -51.8ID Syst IDSY ... ... ...dd 8.05 5.37 34 6.26 -9.8IdexxLab s IDXX ... ... 72 256.22 146.09 495 240.90 +54.0IES Hldgs IESC ... ... 23 20.25 14.90 17 19.15 +11.0IF Bancp IROQ .25 1.0 29 25.04 19.10 0 24.95 +26.9IFresh n IFMK ... ... ...dd 18.00 1.69 29 2.98 -77.1IHS Mark INFO ... ... 31 55.99 42.40 1295 54.34 +20.4II-VI IIVI ... ... 32 53.08 36.60 235 47.80 +1.8IMV Inc n IMV ... ... ... 7.21 4.50 5 5.31 -22.8INTLFCStn INTL ... ... 17 57.00 35.17 142 51.96 +22.2IPG Photon IPGP ... ... 25 264.11 153.37 357 160.56 -25.0iPass rs IPAS ... ... ... 8.87 1.76 61 1.94 -62.7iPicEnt n IPIC ... ... ... 17.00 5.91 45 6.05 -60.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 4 26.39 +4.3IQIYI n IQ ... ... ... 46.23 15.30 8971 27.72 +78.3IRSA Prop IRCP 1.86e 7.7 ... 64.68 24.00 4 24.11 -57.3IRhythm n IRTC ... ... ...dd 98.37 46.95 303 92.95 +65.8iRobot IRBT ... ... 49 118.75 55.77 724 113.14 +47.5iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.17 43 67.67 -8.2iShTurkey TUR 1.10e 4.9 ...q 46.66 18.88 2335 22.37 -48.5iShIntTBd s IGOV ... ... ...q 52.22 47.85 33 48.51 -2.8iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 4 48.91 +3.0iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 1 82.07 -2.5iShSelDiv DVY 3.03e 3.0 ...q 102.54 91.67 340 101.62 +3.1iShGTimb WOOD .94e 1.2 ...q 83.88 65.71 11 76.67 +7.8iShEurFn EUFN .74e 3.6 ...q 25.85 19.38 946 20.59 -11.7iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.22 529 70.30 -7.8iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 5 28.25 -14.1iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 37 8.62 -7.5iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 385 47.52 -4.9iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.14 1591 73.95 +2.6iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 590 62.80 -2.6iShEMBd EMB 5.27e 5.0 ...q 117.04 104.98 1589 106.41 -8.3iShGnmaBd GNMA .75e 1.6 ...q 50.06 47.84 3 48.00 -3.0iSh7-10yTB IEF 1.96 1.9 ...q 107.39 100.33 5516 100.95 -4.4tiSh1-3yTB SHY .52 .6 ...q 84.55 83.02 660 83.02 -1.0iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 3 39.61 -3.8iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 50 29.20 -2.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 43

iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 19 56.48 -2.4iShs SOX SOXX 1.55e .8 ...q 198.84 151.93 368 186.54 +9.9iShIndia50 INDY .15e .4 ...q 39.29 33.37 113 35.65 -4.0iShNsdBio s IBB ... ... ...q 122.53 100.22 991 117.66 +10.2tiShMBS MBB 3.04e 2.4 ...q 107.39 102.93 641 103.04 -3.3iShBrUSIn s USIG ... ... ...q 56.25 53.19 105 53.38 -4.7iShIntTr s IGIB ... ... ...q 55.16 52.86 350 52.91 -3.1iShShrtT s IGSB ... ... ...q 52.72 50.59 623 51.75 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.07 118.68 428 118.89 -2.7iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 51.41 227 57.25 +3.3iSCorUSGr s IUSG .72e 1.2 ...q 62.14 49.84 234 61.58 +14.5iShShtTrB SHV .03e ... ...q 110.47 110.18 877 110.35 +.1iShUSPfd PFF 2.13a 5.7 ...q 38.94 36.52 3855 37.08 -2.6iShCrShUS s ISTB ... ... ... 50.32 48.89 155 48.92 -1.8iShSCGrth IJT 1.54e .8 ...q 209.28 157.35 110 203.77 +19.8Itus Cp hrs ITUS ... ... ... 6.43 .70 317 4.54 +92.4Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 512 84.40 +8.9Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 1 27.01 -4.8Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 3 27.18 -3.3Icahn Ent IEP 7.00f 10.4 28 81.88 51.01 77 67.63 +27.6IchorHld n ICHR ... ... 8 35.51 18.76 376 21.72 -11.7Icon PLC ICLR ... ... 38 150.18 101.22 161 146.82 +30.9IconixBrnd ICON ... ... ...dd 5.99 .21 1552 .24 -81.3IdealPower IPWR ... ... ...dd 2.85 .60 52 .68 -52.1Identive lf INVE ... ... ...dd 6.70 2.55 12 6.18 +85.0IderaPh rs IDRA ... ... ... 22.96 5.20 231 8.28 -50.9iKangHlth KANG ... ... 14 21.01 13.15 88 16.81 +6.4Ikonics IKNX ... ... ... 13.03 7.25 1 10.50 +39.6Illumina ILMN ... ... 91 357.93 196.00 405 350.37 +60.4ImageSens ISNS ... ... ...dd 6.75 2.50 6 6.15 +108.5Immersn h IMMR ... ... 5 17.71 5.76 275 10.19 +44.3ImmuCell ICCC ... ... 84 9.25 5.95 13 7.60 -13.5ImmuneDs IMDZ ... ... ...dd 11.10 2.80 257 3.45 -11.5ImunoGn IMGN ... ... ...dd 13.41 4.80 2080 8.82 +37.6Imunmd IMMU ... ... ...dd 27.33 8.68 1283 22.07 +36.6Immuron n IMRN ... ... ... 16.70 4.63 3 9.60 +81.5Immurn wt IMRNW ... ... ... 1.47 .83 1.40 +53.8Immutep IMMP ... ... ... 3.36 1.25 207 3.08 +96.2ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 453 46.60 +17.4Impinj n PI ... ... ... 41.97 9.95 1189 24.15 +7.2ImprimisP IMMY ... ... ...dd 3.39 1.35 92 2.83 +66.5Incyte INCY ... ... ...dd 120.97 60.23 906 67.25 -29.0IndBkMA INDB 1.52 1.7 24 95.00 66.85 95 89.35 +27.9IndBkMI IBCP .60 2.5 19 27.10 20.35 58 24.25 +8.5IndepBkTX IBTX .56 .8 18 79.00 55.95 225 67.45 -.2IndusAcq n INDU ... ... ... 11.74 9.68 216 10.23 +4.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3sIndusAc un INDUU ... ... ... 11.13 9.95 1 11.10 +10.4IndSvAm lf IDSA ... ... ... 2.70 1.45 4 2.31 +40.9IndLogis n ILPT .60e ... 69 24.70 17.21 668 21.26 -9.0Innera INFN ... ... ...dd 12.39 6.10 1385 7.14 +12.8InnityPh INFI ... ... ...dd 3.75 1.10 461 2.31 +13.8InaRx n IFRX ... ... 74 42.83 14.47 99 34.00 +62.3InfoSvcs III .20f 4.0 6 5.45 3.58 73 4.95 +18.7InfrEnAlt IEA ... ... ... 11.27 8.25 49 10.50 +5.9InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 22.63 40 34.65 +.1InnerWkgs INWK ... ... 22 12.03 5.90 125 7.80 -22.2Innodata INOD ... ... ...dd 1.60 .88 32 1.33 -2.2Innophos IPHS 1.92 4.3 40 51.34 38.66 72 44.59 -4.6Innospec IOSP .88f 1.2 30 83.20 57.10 73 75.75 +7.3InnovBio rs INNT ... ... ... 50.50 3.43 736 6.74 +10.5MnstD wt h MSDIW ... ... ... .18 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.82 2.46 14 2.49 -15.3Innoviva INVA 1.00 6.6 15 17.99 11.47 589 15.17 +6.9Inogen INGN ... ... ...cc 287.79 91.80 278 255.98 +115.0Inovalon n INOV .12p ... ... 17.70 8.90 325 10.90 -27.3InovioPhm INO ... ... ...dd 7.00 3.64 625 4.82 +16.7Inpixon rs INPX ... ... ... 18.30 .10 16825 .16 -97.5InseegoCp INSG ... ... ...dd 4.49 1.26 681 3.96 +146.0InsightEnt NSIT ... ... 19 56.86 32.11 188 53.57 +39.9Insignia s ISIG .70e ... ...dd 2.40 1.03 71 1.87 +57.1Insmed INSM ... ... ...dd 33.94 18.64 809 20.31 -34.9InspEnt INSE ... ... ... 14.00 4.40 7 6.30 -35.7Insteel IIIN .12a .3 23 43.78 24.51 116 36.41 +28.6Insulet PODD ... ... ...dd 108.91 54.55 586 103.22 +49.6InsysTher s INSY ... ... ...dd 14.00 4.10 1505 9.10 -5.4IntecPhm n NTEC ... ... ...dd 9.80 3.55 1060 4.35 -15.5IntegLfSc s IART ... ... 72 67.50 41.51 535 62.97 +31.6IntgDv IDTI ... ... 49 47.45 25.11 3296 47.20 +58.8IntegMed n IMTE ... ... ... 44.00 1.85 3 10.49 +86.3Intel INTC 1.20 2.6 17 57.60 36.66 15806 46.15 Intellia n NTLA ... ... ...dd 35.99 16.33 539 31.99 +66.4IntParfum IPAR .84 1.3 41 67.50 39.11 101 63.75 +46.7InteractB IBKR .40 .7 38 80.32 41.57 504 58.23 -1.7InterceptP ICPT ... ... ...dd 124.40 51.05 343 119.36 +104.3InterDig IDCC 1.40 1.8 13 85.85 69.33 266 79.80 +4.8Interface TILE .26 1.1 24 26.25 20.00 429 23.05 -8.3Intergroup INTG ... ... ...dd 39.35 21.30 2 34.75 +45.8IntlnkEl n LINK ... ... 63 8.00 2.50 0 4.38 -16.1Intermolec IMI ... ... ...dd 1.98 .91 12 1.17 -14.6Internap rs INAP ... ... ... 22.36 8.88 491 13.50 -14.1IntlBcsh IBOC .66 1.4 18 47.95 36.65 118 47.00 +18.4IntMonEx n IMXI ... ... ... 11.99 9.06 100 11.00 +10.9IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.20 73 43.80 +9.9IntrntGold IGLD ... ... ... 10.91 2.17 0 2.63 -68.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.65 4 10.08 +10.6IntrpDia rs IDXG ... ... 1 1.80 .77 1420 1.68 +64.7IntersENT XENT ... ... ...dd 42.95 25.15 161 29.35 -9.4Intersectns INTX ... ... ...dd 3.50 1.29 4 1.74 -23.0Intevac IVAC ... ... ...cc 9.15 4.50 46 5.15 -24.8IntraCellu ITCI ... ... ...dd 25.82 13.93 220 21.21 +46.5IntriCon IIN ... ... ...cc 76.80 10.40 407 58.60 +196.0Intuit INTU 1.88f .9 49 229.86 140.21 1982 220.88 +40.0IntSurg s ISRG ... ... 81 572.96 337.80 485 556.47 +52.5InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 32.09 -7.1InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 2 22.38 -4.9InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 8 40.52 -6.1InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.01 1 21.82 -4.8sIn SCMatII PSCM .41e .7 ...q 56.34 46.41 10 56.35 +7.7InSC UtilII PSCU 1.21e 2.1 ...q 58.14 47.05 6 57.11 +8.1InOpYCmd PDBC ... ... ...q 19.43 16.57 673 18.23 +4.5InvMltStr LALT ... ... ...q 23.50 19.26 21.69 +2.1InvGDrChi PGJ .20e .5 ...q 50.87 36.02 17 38.42 -14.3InvDivAch PFM .50e 1.8 ...q 27.86 24.48 9 27.76 +5.0InvHiYlDv PEY .54 3.0 ...q 18.61 16.53 62 18.19 +2.1InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 169 15.93 -3.7InvNsdMo DWAQ .06e .1 ...q 118.73 94.89 1 114.99 +12.1InvUtils PUI .63e 2.2 ...q 29.97 23.64 10 28.68 +3.1sInvWtrRs PHO .18e .6 ...q 32.36 27.54 26 32.24 +6.5InvBuybk PKW .52e .8 ...q 63.49 54.38 30 61.57 +4.3InvNasIntn PNQI ... ... ...q 147.75 107.53 22 133.74 +15.6InvSmMid PRFZ 1.30e .9 ...q 146.46 120.43 24 142.79 +9.9InvBasMat PYZ .61e .9 ...q 75.26 63.76 4 70.21 -.6Inv CnsCyc PEZ .30e .5 ...q 60.17 46.14 3 59.06 +17.5InvTechM PTF .26e .4 ...q 68.67 48.30 20 65.09 +23.5InvDWA M PDP .11e .2 ...q 60.23 47.88 66 59.06 +14.4InvInds PRN .19e .3 ...q 66.55 56.77 2 65.23 +7.0InvHlthcr PTH ... ... ...q 98.66 64.71 37 95.63 +32.7Inv Fincl PFI .14e .4 ...q 37.29 31.64 4 35.17 +.2InvEngy PXI .69e 1.6 ...q 46.64 33.36 5 42.69 +8.1InvCnsStp PSL .67e .9 ...q 73.71 60.18 5 71.80 +10.3In1-30TrII PLW .66 2.1 ... 33.07 30.78 14 30.94 -5.6InSC InfoII PSCT .08e .1 ...q 89.80 71.36 10 85.25 +11.5InSC Ind II PSCI .40e .5 ...q 76.19 57.12 6 73.94 +14.6InSC HCrII PSCH ... ... ...q 145.25 88.12 126 140.34 +42.4InSC FinII PSCF .97e 1.5 ...q 60.55 50.44 13 58.56 +7.4InSC EgyII PSCE .14e .9 ...q 18.77 13.10 9 15.97 +3.7InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 6 84.25 +12.6InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 3 69.94 +14.4PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.07 24.34 24.53 -1.4InKBWRg II KBWR .79e 1.4 ...q 61.23 50.59 6 58.23 +4.0InP&CInsII KBWP .69e 1.0 ...q 65.50 56.31 6 64.40 +8.4InKbwReit KBWY 2.58 7.7 ...q 38.43 29.75 160 33.46 -5.5InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 59 23.34 -1.1In KBWBkII KBWB .58e 1.0 ...q 60.38 48.49 147 56.58 +2.8InIntByb II IPKW .29e .8 ...q 40.14 33.54 81 34.45 -8.3InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 9 26.05 InGlGoldII PSAU .10e .6 ...q 21.02 14.29 12 15.47 -21.3InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 0 27.30 -.3In IntlLB II IDLB ... ... ...q 32.01 28.33 31 29.40 -2.5InDWATcR II DWTR ... ... ...q 32.23 26.24 7 31.32 +10.9InTactII DWIN 1.18 4.7 ... 27.77 24.71 9 25.01 -7.0In SmCMoII DWAS .07e .1 ...q 59.52 44.80 23 57.53 +18.1InDWA MoII DWLV ... ... ... 34.27 32.05 4 33.58 +.3InEmMomII PIE .12e .7 ...q 22.22 17.33 36 18.05 -12.2InDevMoII PIZ .26e .9 ...q 29.70 26.47 77 27.55 -.3Investar ISTR .16f .6 25 29.90 20.35 17 26.05 +8.2InvestBncp ISBC .36 2.8 19 14.69 12.30 1309 12.64 -8.9InvTitl ITIC 1.60a 1.0 13 221.88 162.03 2 165.20 -16.7Invuity n IVTY ... ... ...dd 9.55 2.35 643 7.40 +19.4IonisPhm IONS ... ... ...cc 65.51 39.07 653 49.98 -.6IovanceTh IOVA ... ... ...dd 19.90 6.60 949 13.65 +70.6iPLgExR1K ROLA ... ... ...q 147.93 siPTr5yBear DFVS ... ... ...q 37.77 27.88 3 37.72 +19.0iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 32.00 9.40 49 31.40 +107.3Iridex IRIX ... ... ...dd 10.98 4.28 44 6.32 -17.1IridiumCm IRDM ... ... 24 21.55 9.80 962 20.15 +70.8Iridium pfB IRDMB 16.88 2.4 ... 709.07 355.05 700.18 +74.2IronwdPh IRWD ... ... ...dd 21.20 12.89 454 17.10 +14.1iShRUT P n AMCA .26e ... ... 28.93 24.95 6 28.84 +5.4iSh USD n SUSC ... ... ... 25.49 24.01 1 24.10 -5.4iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 5 24.48 -1.9iShExpoTc XT .14p ... ...q 39.15 33.77 70 38.56 +8.8iSh USA Op ESGU .92e 1.4 ... 64.19 54.50 10 63.95 +9.6iShHYlexOG HYXE ... ... ... 51.95 49.68 50.78 -.5iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 6 26.53 -2.3iSh ESG Opt ESGD ... ... ... 72.49 63.39 26 66.04 -2.7iSh GlImp n MPCT 1.18e 1.9 ... 62.84 55.76 4 60.67 +2.5iShCTotBd s IUSB ... ... ...q 51.24 48.94 133 48.98 -3.7iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 49 27.32 -4.8iSh UAE UAE .63e 4.1 ...q 18.08 14.87 11 15.21 -9.5iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 32 17.71 +9.3iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.83 26 38.38 +5.6iShGblGld rs RING ... ... ...q 20.35 13.33 144 14.54 -22.7Isramco ISRL ... ... ...dd 135.05 92.00 1 121.90 +16.5Iteris ITI ... ... ...dd 8.17 4.09 78 5.15 -26.1IterumTh n ITRM ... ... ... 13.00 8.09 83 8.26 -35.7Itron ITRI ... ... ...dd 79.95 55.26 191 66.05 -3.2IturanLoc ITRN .96 2.9 18 38.00 29.25 25 33.05 -3.4IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.85 .80 632 1.62 -64.2J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 72 146.23 -3.7j2Global JCOM 1.70f 2.1 29 91.58 70.27 358 81.04 +8.0JD.com JD ... ... 14 50.68 25.27 16021 26.92 -35.0JMU Ltd rs JMU ... ... ... 8.88 1.03 51 1.21 -76.3JackHenry JKHY 1.48 .9 36 163.68 100.78 638 159.43 +36.3JackInBox JACK 1.60 1.9 22 108.55 79.23 500 84.00 -14.4JkksPac JAKK ... ... ...dd 3.55 1.95 32 2.55 +8.5JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 106 41.85 +4.6JanusSmC JSML ... ... ... 51.25 33.68 15 45.37 +23.5JanSmMid JSMD ... ... ... 47.85 34.72 15 46.43 +19.6JanLTCar n OLD ... ... ... 27.56 21.60 4 26.71 +11.5JanObes n SLIM ... ... ... 40.01 27.34 9 37.53 +21.1JanOrgan n ORG ... ... ... 36.00 29.36 1 31.44 -9.0Jason Inds JASN ... ... ...dd 3.88 1.17 138 3.18 +34.2Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 392 163.03 +21.1JensynAc n JSYN ... ... ... 11.44 10.10 0 11.40 +10.7JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .37 -1.3JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9tJerashHl n JRSH ... ... ... 11.00 5.25 2 5.13 -40.3JetBlue JBLU ... ... 13 23.08 17.10 2506 19.89 -11.0JetPay h JTPY ... ... ...dd 4.90 1.60 3 1.65 -35.0JewettCm s JCTCF ... ... 22 8.96 6.50 0 8.06 +7.4JohnsnOut JOUT .48 .5 20 107.36 59.13 17 94.65 +52.4JointCorp JYNT ... ... ...dd 9.64 4.10 19 8.38 +69.0JounceTh n JNCE ... ... ... 29.25 6.26 292 6.69 -47.5 K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 977 27.27 +51.5KBL Merg n KBLM ... ... ... 10.69 9.68 10.04 +3.4KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 14 .38 +31.0KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 2.03 94 4.07 -1.7KCAP Fin KCAP .40 12.1 ... 4.00 2.91 32 3.30 -3.2KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 2 25.18 +.3KEYW Hld KEYW ... ... ...dd 9.84 4.94 256 9.14 +55.7KLA Tnc KLAC 3.00f 2.9 14 123.96 96.12 1623 102.45 -2.5KLX EnS n KLXE ... ... ... 30.50 28.11 29.42 -1.9KLX KLXI ... ... 23 62.68 33.34 968 62.61 +33.6KVHInd KVHI ... ... ...dd 14.15 9.05 19 11.90 +15.0KaiserAlu KALU 2.20 2.0 39 119.66 90.93 84 110.93 +3.8Kala Ph n KALA ... ... ... 25.87 10.34 115 10.70 -42.1Kalvista rs KALV ... ... ...dd 18.90 6.65 77 16.26 +66.8Kamada KMDA ... ... ... 6.20 4.26 12 6.00 +26.3KandiTech KNDI ... ... ... 9.90 3.60 661 4.95 -27.2Karyophm KPTI ... ... ...dd 21.71 9.00 857 18.49 +92.6KayAnAc n KAAC ... ... ... 10.34 9.64 4 10.19 +4.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 0 10.54 +5.8KaziaTh rs KZIA ... ... ... 6.68 1.63 10 3.22 +1.3KearnyF s KRNY .16f 1.2 53 15.60 12.75 541 13.70 -5.2KellySA KELYA .30 1.2 23 32.31 21.44 158 24.37 -10.6KellySB KELYB .30 1.3 13 34.30 21.50 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 3.45 75 4.95 +22.2KY FstFd KFFB .40 5.2 32 10.00 7.40 11 7.75 -13.5KeryxBio KERX ... ... ...dd 8.07 2.78 633 2.96 -36.3KewnSc KEQU .76f 2.3 18 38.80 24.56 5 32.95 +13.7KeyTrn KTCC ... ... 15 8.60 6.74 14 7.74 +13.5Kforce KFRC .72f 1.9 28 43.51 17.56 263 37.15 +47.1KimballEl KE ... ... 19 22.45 15.75 44 19.00 +4.1KimballInt KBAL .32f 1.8 17 20.97 15.40 52 17.32 -7.2KindredBio KIN ... ... ...dd 15.75 6.80 228 12.95 +37.0tKingldJw KGJI ... ... 2 2.50 1.10 266 1.09 -46.0Kingstone KINS .40 2.2 29 21.70 13.21 15 18.50 -1.6KingtoneW KONE ... ... ... 9.90 2.67 7.67 +79.2sKiniksaPh n KNSA ... ... ...dd 29.77 13.04 338 29.33 +50.6KinsaleCp n KNSL .28 .5 ... 63.38 39.38 36 60.10 +33.6Kirklands KIRK ... ... 27 13.48 8.55 219 9.24 -22.8KitovPh n KTOV ... ... ... 3.81 1.60 84 1.75 -23.2KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.50 1.55 13 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 1.95 228 2.13 -33.4KornitDig n KRNT ... ... ... 22.20 11.70 135 20.05 +24.1Koss h KOSS ... ... ...dd 4.69 1.40 8 2.75 -11.0KraftHnz n KHC 2.50 4.4 16 82.48 54.11 5027 56.89 -26.8KratosDef KTOS ... ... ...dd 14.87 8.90 1275 13.97 +31.9KrystlBio n KRYS ... ... ... 21.17 8.03 29 16.52 +57.0Kulicke KLIC .48 1.9 53 28.71 19.34 449 25.09 +3.1KuraOnc n KURA ... ... ...dd 24.03 11.70 115 16.75 +9.5L -:LCNB Corp LCNB .64 3.4 17 22.84 17.93 35 18.70 -8.6LF CapA n LFAC ... ... ... 10.10 9.55 27 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 10.12 +1.1LGI Homes LGIH ... ... 8 81.88 44.79 527 48.92 -34.8LHC Grp LHCG ... ... 46 100.90 58.65 383 96.01 +56.8LKQ Corp LKQ ... ... 19 43.86 29.60 1829 32.42 -20.3LM FdgA n LMFA ... ... ... 6.65 .35 75 .49 -68.8LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 47.05 395 65.13 +14.0LRAD h LRAD .04 1.3 ...dd 3.58 1.75 109 3.00 +20.5LSI Ind lf LYTS .20 4.3 21 8.88 4.14 72 4.67 -32.1LaJollaPh LJPC ... ... ...dd 41.36 19.65 211 22.07 -31.4LakeShBc h LSBK .40 2.4 41 18.00 15.80 0 16.75 -2.3tLakeldB LBAI .46 2.5 17 21.90 18.45 67 18.40 -4.4Lakelnd s LKFN 1.04 2.2 19 52.43 44.42 50 47.69 -1.6LakeInd LAKE ... ... 11 16.85 12.20 139 13.30 -8.6LamResrch LRCX 4.40 2.9 15 234.88 149.02 2087 153.19 -16.8LamarAdv LAMR 3.64 4.7 25 79.41 61.36 389 76.95 +3.7LancastrC LANC 2.40 1.6 36 161.69 115.81 90 154.29 +19.4Landcad n LCA ... ... ... 10.50 9.89 289 10.21 +2.7Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 11.20 +6.5Landec LNDC ... ... 17 15.60 11.42 69 13.40 +6.3LandBncp LARK .80b 2.8 30 29.48 25.83 0 28.97 -.1LandmInfr LMRK 1.47 11.1 21 18.75 12.68 31 13.25 -26.8LandIn pfA LMRKP 2.00 8.0 ... 26.14 21.76 3 25.00 -1.1LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 7 24.45 -4.2LandInf pfC LMRKN 1.75 7.8 ... 25.22 22.07 34 22.42 -7.5LandsEnd LE ... ... 17 31.15 10.55 235 17.15 -12.3Landstar LSTR .66f .5 27 128.70 94.80 254 123.70 +18.8Lantheus n LNTH ... ... 5 24.45 12.80 239 16.10 -21.3Lantronix LTRX ... ... ... 6.47 1.78 215 4.08 +102.0Lattice LSCC ... ... ...dd 8.40 5.05 718 7.56 +30.8LaureatE n LAUR ... ... ... 16.99 10.46 319 15.81 +16.6Lawsn LAWS ... ... 10 36.90 21.00 12 31.95 +29.1Lazydays n LAZY ... ... 27 11.10 7.25 17 8.10 -27.0LeMaitreV LMAT .28 .8 40 41.28 28.23 109 35.10 +10.2LeapTh n LPTX ... ... ... 10.25 4.90 160 6.97 +11.7LegacyRes LGCY ... ... ...dd 10.54 1.07 256 4.84 +200.6LegcyR pf LGCYP 2.00 14.2 ... 19.25 3.69 5 14.10 +200.0LegcyR pfB LGCYO 2.00 14.7 ... 19.24 3.69 9 13.59 +189.8LegacyTxF LTXB .64 1.4 20 47.18 35.16 264 46.26 +9.6LM DevDvr DDBI ... ... ...q 31.49 28.37 2 29.57 -.4LM EMDvr EDBI ... ... ...q 35.60 27.93 3 29.46 -10.8LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 38 31.06 -1.5LM Gl Inf n INFR ... ... ... 30.23 27.00 0 27.91 -5.3LM SC Qu n SQLV ... ... ... 31.00 24.78 1 30.04 +10.3LeisAcq n LACQ ... ... ... 9.75 9.55 150 9.75 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 1 10.10 +1.9LendgTree TREE ... ... ...dd 404.40 205.45 81 230.90 -32.2LevOneBc n LEVL .03p ... 60 30.79 25.51 4 28.15 -3.8LexiPhm rs LXRX ... ... ...dd 13.97 7.67 135 10.75 +8.8LexnFint n LX ... ... 63 20.00 9.55 287 10.15 -27.0LianlouSm LLIT ... ... ... 3.69 1.26 4 1.72 -1.9LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 62 84.56 -.6LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 372 84.41 -.9LibExpA n LEXEA ... ... ... 56.82 35.89 219 47.63 +7.4LibExpB n LEXEB ... ... ... 55.00 39.17 46.51 +3.3LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1242 28.59 -20.2LibtyGlobB LBTYB ... ... ... 39.00 26.75 28.30 -20.4LibtyGlobC LBTYK ... ... ... 37.86 25.05 2477 27.61 -18.4LibLA A n LILA ... ... ...dd 24.00 17.37 284 21.45 -.6LibLA C n LILAK ... ... ...dd 23.92 17.55 647 21.48 +.4LibMSirA n LSXMA ... ... ... 48.57 38.61 314 46.52 +17.3LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 632 46.67 +17.7LibMBrA n BATRA ... ... ... 27.38 21.35 48 26.30 +19.3LibMCFor FWONK ... ... ... 41.14 28.37 884 37.74 +10.5LibMAFor FWONA ... ... ... 39.37 27.22 75 35.99 +10.0LibMBrC n BATRK ... ... ... 27.35 21.53 138 26.33 +18.5LibTripA A LTRPA ... ... ...cc 18.30 7.90 312 14.70 +56.0LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 260 64.45 +29.4LifetimeBr LCUT .17 1.6 24 19.70 10.00 28 10.75 -34.8Lifevant rs LFVN ... ... ... 13.29 3.20 539 10.59 +122.5LifewayFds LWAY ... ... 10 10.75 2.76 19 3.09 -61.4LigandPh LGND ... ... 45 273.25 126.50 459 264.18 +92.9LightPath LPTH ... ... 50 4.10 1.94 179 2.01 -9.5Lightbrdg rs LTBR ... ... ... 4.80 .85 91 .98 -19.7Limbach n LMB ... ... ...dd 15.22 9.25 6 10.05 -27.3LimelghtN LLNW ... ... ... 6.05 3.59 628 5.04 +14.3LimestBcp LMST ... ... ...dd 17.65 11.40 8 16.20 +13.1Limoneira LMNR .25 .9 21 33.42 19.62 127 28.27 +26.2LincEdSv LINC .08 3.7 ...dd 2.71 1.49 19 2.18 +7.9LincElec LECO 1.56 1.6 26 101.34 81.48 251 96.11 +4.9LindbladEx LIND ... ... 78 15.88 8.66 55 14.80 +51.2Lindblad wt LINDW ... ... ... 1.98 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 60 1.57 -54.4LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 21.31 10.52 59 18.50 +66.7Liquidity LQDT ... ... ...dd 8.00 4.34 52 6.05 +24.7Littelfuse LFUS 1.72f .8 41 238.11 182.03 578 203.43 +2.8LivaNova n LIVN ... ... 41 131.54 67.95 628 120.64 +51.0LiveOakB n LOB .12 .4 12 32.95 21.45 58 29.00 +21.6LiveVent rs LIVE ... ... ...cc 26.50 9.47 3 9.68 -39.4LiveXLve n LIVX ... ... ... 11.11 3.43 11 4.75 +18.8LivePrsn LPSN ... ... ...dd 27.40 10.80 426 26.10 +127.0Logitech LOGI .63e 1.4 34 49.96 32.66 384 45.89 +36.4LogMeIn LOGM 1.20 1.4 78 134.80 77.05 390 85.70 -25.2LoneRs n LONE ... ... ... 11.24 2.84 187 7.92 +99.5LongAcq un LOACU ... ... ... 10.99 10.00 6 10.45 +3.2LoopInd n LOOP ... ... ... 19.00 8.01 34 8.72 -39.8LoralSpac LORL ... ... ...dd 51.75 36.85 44 43.60 -1.0Lovesac n LOVE ... ... ... 25.01 19.33 112 20.55 -14.3LoxoOncol LOXO ... ... ...dd 208.95 71.45 273 155.75 +85.0lululemn gs LULU ... ... 70 160.68 57.19 1610 155.21 +97.5Lumentm n LITE ... ... 8 74.40 41.95 710 60.25 +23.2Luminex LMNX .24 .8 39 35.37 18.62 420 29.79 +51.2LunaInn h LUNA ... ... ...cc 4.32 1.47 164 3.41 +40.3LuthBur n LBC .13e 1.2 ... 13.60 10.49 61 11.27 -6.4M -:MACOM MTSI ... ... ...dd 46.33 15.46 593 21.56 -33.7MAM Soft MAMS ... ... 29 9.42 6.62 4 7.65 +1.9MB Fncl MBFI .96 2.0 20 51.59 39.15 641 48.07 +8.0MB Fin pfC MBFIO .39p ... ... 26.48 24.20 82 25.20 -4.1MBT Fnl MBTF .40f 3.6 16 11.60 9.43 23 11.20 +5.7sMCBC n MCFT ... ... 17 38.04 18.33 186 36.26 +63.2MDC Pr gs MDCA .84 19.5 1 12.26 3.80 314 4.30 -55.9MEI Phrm MEIP ... ... ...dd 5.14 1.79 705 4.55 +116.7MER Tel rs MTSL ... ... ... 6.45 .99 59 1.48 -29.9MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 69 64.80 +2.7MGP Ing MGPI .32a .4 47 99.73 57.05 211 78.10 +1.6MICT Inc MICT ... ... ...dd 1.94 .65 22 1.22 +8.5MKS Inst MKSI .80 1.0 12 128.28 80.45 274 82.35 -12.9MMA Cap MMAC ... ... 4 30.58 23.70 1 27.35 +12.6MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 2 21.30 +19.7MTS MTSC 1.20 2.2 15 57.50 42.00 91 54.50 +1.5MTchAcq n MTEC ... ... ... 11.80 9.17 35 10.15 +5.5MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 11.48 9.94 36 12.05 +19.7MVB Fin n MVBF .12f .6 ... 20.40 15.36 34 19.36 -3.7MYOS MYOS ... ... ...dd 2.50 1.03 13 1.25 -7.8MYR Grp MYRG ... ... 20 40.81 26.03 102 31.52 -11.8Macatawa MCBC .24 2.0 21 12.92 9.52 26 12.03 +20.3MackFn MFNC .48 3.0 14 17.58 14.23 2 16.21 +1.9MacroGen MGNX ... ... ...dd 32.74 16.12 171 22.88 +20.4MadrigP rs MDGL ... ... ...dd 325.98 18.66 366 215.76 +135.1Magal MAGS ... ... ...cc 6.48 4.20 12 5.49 +8.5MagellnHlt MGLN ... ... 17 112.25 71.03 158 73.00 -24.4Magenta n MGTA ... ... ... 16.33 11.45 50 11.60 -20.1MagicSft MGIC .29e 3.2 20 9.50 7.75 140 9.05 +8.0MagicJack CALL ... ... ... 8.70 5.55 38 8.55 +1.2MagneG rs MNGA ... ... ... 10.32 .13 2405 .14 -97.0MagyarBc MGYR ... ... 68 13.75 12.01 4 12.16 -5.0MaidenH MHLD .20m 7.4 ...dd 9.10 2.15 1256 2.70 -59.1MMyTrip MMYT ... ... ...dd 41.70 22.40 626 27.30 -8.5MalibuBoat MBUU ... ... 39 59.57 27.44 171 52.89 +77.9MalvernBc MLVF ... ... 13 28.20 21.00 2 24.35 -7.1MamEngy n TUSK .13p ... ... 42.30 13.57 207 28.48 +45.1ManTech MANT 1.00 1.6 21 68.11 39.90 246 62.12 +23.8ManhAssc MANH ... ... 37 62.39 39.10 233 58.58 +18.2ManhBrCa LOAN .48 8.1 14 8.00 5.50 63 5.95 +.1Manitex MNTX ... ... ...dd 13.26 7.28 59 10.92 +13.8MannKd rs MNKD ... ... ...dd 6.96 .98 2959 1.72 -25.9Mannatech MTEX 2.00f 9.9 24 22.40 13.50 8 20.25 +35.0MaraPat rs MARA ... ... ... 10.03 .81 605 .83 -79.8MarchxB MCHX .50e ... ...dd 3.20 2.52 35 2.84 +3.1MarinSft rs MRIN ... ... ... 15.45 3.10 5 3.25 -70.3MarPet MARPS .32e 8.0 8 4.85 2.83 1 3.98 +17.1MarinusPh MRNS ... ... ...dd 9.87 3.31 1814 7.94 -2.7MktAxess MKTX 1.68 .9 47 229.84 171.45 115 182.62 -9.5MarlinBs MRLN .56 1.9 17 31.95 20.26 13 28.95 +29.2MarIntA MAR 1.64f 1.2 29 149.21 105.07 1625 131.23 -3.3Marrone MBII ... ... ...dd 3.39 .85 277 1.87 +70.0MartenTr s MRTN .10 .5 33 29.60 17.50 167 21.85 +7.6MartinMid MMLP 2.00 17.6 18 17.30 10.99 72 11.35 -18.9MarvellTch MRVL .24 1.3 24 25.18 17.49 11264 18.45 -14.1Masimo MASI ... ... 51 124.00 80.69 540 121.00 +42.7sMatch n MTCH ... ... 47 60.75 22.80 1996 59.25 +89.2 Materialise MTLS ... ... ... 16.50 11.23 140 13.89 +9.3MatlinPr n MPAC ... ... ... 10.33 9.70 9.99 +2.4MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 190 24.50 +37.6Mattel MAT .60 3.6 ...cc 19.21 12.21 2246 16.62 +8.1MatthInt MATW .76 1.5 18 65.10 47.70 167 51.35 -2.7MaximIntg MXIM 1.84f 3.2 24 74.94 45.80 1400 58.13 +11.2MaxwellT MXWL ... ... ...dd 6.61 3.22 301 3.59 -37.8MaysJ MAYS ... ... 21 47.00 35.50 2 38.51 -1.3MazorRbt MZOR ... ... ...dd 76.56 41.60 209 50.28 -2.6McGrathR MGRC 1.36 2.5 9 68.79 40.76 97 54.26 +15.5sMedalFin MFIN .20 2.9 ...dd 6.84 2.08 220 6.83 +93.5MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 1 25.75 -4.0MedTrBill MTBC ... ... ...dd 5.44 1.40 74 4.51 +72.8MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 1 27.62 +9.3MediCo MDCO ... ... ...dd 41.57 24.45 516 33.60 +22.9MediciNova MNOV ... ... ...dd 14.50 5.33 135 11.05 +70.8Medidata MDSO ... ... 86 88.87 59.60 355 75.86 +19.7MediWound MDWD ... ... ...dd 7.35 3.56 28 6.40 +43.8Medpace n MEDP ... ... 49 65.09 30.62 1859 57.69 +59.1MeetGrp MEET ... ... ...dd 5.35 1.84 651 4.55 +61.3MeiraGTx n MGTX ... ... ...dd 15.49 7.98 24 11.76 -21.6MelcoResE MLCO .32e 1.5 70 32.95 19.10 3166 21.67 -25.4Melinta rs MLNT ... ... ... 18.20 3.95 355 4.48 -71.7Mellanox MLNX ... ... 70 90.45 42.25 201 78.10 +20.7MelroseBn MELR .34e ... 25 20.50 17.60 3 19.80 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 348 11.02 -61.6Menus n MRUS ... ... ... 26.74 14.05 21 19.73 +1.7MercadoL MELI .60 .2 ...cc 417.91 217.06 796 315.81 +.4MercBkA n MBNAA ... ... ... 86.41 5.97 0 13.50 +125.0MercBkB n MBNAB ... ... ... 40.00 6.00 3 7.41 +23.4MercBank MBWM .96f 2.8 16 38.47 31.21 40 34.24 -3.2MercerIntl MERC .50 3.0 14 18.75 10.50 264 16.55 +15.7MerchBcp n MBIN .24 .9 ... 29.15 16.27 100 27.96 +42.1MercSys MRCY ... ... 71 57.26 30.11 544 55.41 +7.9MeridBcp EBSB .20 1.2 23 21.85 15.61 93 17.25 -16.3MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.16 -14.1MeridBio VIVO .50 3.3 25 17.10 13.53 169 14.95 +6.8MeritMed MMSI ... ... 60 63.20 36.21 311 60.80 +40.7MerrimP rs MACK ... ... 1 15.40 4.71 28 5.67 -44.7Mersana n MRSN ... ... ... 23.96 8.76 175 12.09 -26.4MesaAir n MESA ... ... ... 16.41 11.05 153 14.45 +23.0MesaLabs MLAB .64 .4 ...dd 224.95 122.35 11 181.26 +45.8Mesoblast n MESO ... ... ... 7.79 4.74 122 6.43 +10.1MetaFincl CASH .60f .7 17 117.98 70.60 60 84.35 -9.0sMethanx MEOH 1.32 1.7 22 78.08 48.55 776 78.30 +29.3Michaels MIK ... ... 9 27.87 15.85 2645 16.29 -32.7Microbot rs MBOT ... ... ... 22.80 5.47 218 6.60 -56.9Microchp MCHP 1.46f 1.8 83 104.20 78.33 2310 81.37 -7.4MicronT MU ... ... 5 64.66 34.09 28417 45.06 +9.6Microsoft MSFT 1.84f 1.6 53 113.73 72.92 21663 111.70 +30.6MicroStr MSTR ... ... 26 151.23 122.16 63 147.81 +12.6Microvisn MVIS ... ... ...dd 2.90 .89 570 1.10 -32.5MidPenn MPB .60 1.9 16 37.90 28.85 17 31.20 -5.7MidConEn MCEP ... ... ...dd 2.52 .92 43 1.47 +24.6Midatech n MTP ... ... ... 2.65 .45 9 .73 -12.6Middleby MIDD ... ... 23 138.89 98.06 196 125.85 -6.7MiddledB MBCN 1.12 2.4 15 54.90 42.90 3 46.80 -2.9sMdsxWatr MSEX .90 1.9 29 48.36 33.96 55 47.37 +18.7MidlStBc n MSBI .88 2.6 23 36.50 29.75 61 33.49 +3.1MidWOne MOFG .78 2.3 18 37.94 30.56 172 34.24 +2.1MillerHer MLHR .79f 2.1 17 41.85 29.95 516 37.25 -7.0Mimecast n MIME ... ... ...dd 46.87 26.50 465 41.25 +43.9MiMedx MDXG ... ... 24 18.25 3.01 1700 5.50 -56.4Mind CTI MNDO .30e 12.6 11 2.55 2.08 30 2.38 -3.4Mindbody n MB ... ... ...dd 45.50 23.95 1157 41.35 +35.8MinervaN NERV ... ... ...dd 11.35 4.80 220 11.10 +83.5Miragen rs MGEN ... ... ... 10.72 5.01 72 5.77 -44.7MiratiTher MRTX ... ... ...dd 65.35 9.55 521 57.30 +214.0Misonix MSON ... ... ...dd 21.43 8.25 17 16.85 +78.3Mitcham MIND ... ... ...dd 4.57 2.86 8 3.97 +25.2Mitchm pfA MINDP 2.25 9.4 ... 25.50 22.50 2 23.94 +3.0MitekSys MITK ... ... 19 10.10 6.85 192 7.20 -19.6MitelNet g MITL ... ... ...dd 11.31 7.13 899 11.03 +34.0MobileMini MINI 1.00 2.3 36 50.40 31.60 221 43.10 +24.9MobileIron MOBL ... ... ...dd 5.71 3.20 267 5.40 +38.5ModMed n MMDM ... ... ... 10.24 9.72 10.10 +3.1ModMed wt MMDMW ... ... ... .58 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .45 +15.1ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.00 7078 6.25 -37.6Moleculin n MBRX ... ... ... 3.34 1.50 128 1.63 -12.4Momenta MNTA ... ... ...dd 32.20 11.85 333 27.20 +95.0Momo MOMO ... ... ... 54.24 22.49 3863 47.73 +95.0MonakGp n MKGI ... ... ... 5.07 1.74 43 2.29 -54.0MonarCas h MCRI ... ... 31 49.63 34.90 45 45.52 +1.6Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 5088 43.44 +1.5MoneyGrm MGI ... ... ...dd 16.27 5.56 269 6.09 -53.8MngDB A n MDB ... ... ... 85.25 24.62 780 83.00 +179.6MonPwSys MPWR 1.20 .9 90 152.21 100.26 356 133.64 +18.9Monotype TYPE .46 2.3 48 26.75 18.20 179 20.05 -16.8Monro MNRO .80 1.2 36 73.45 45.45 316 69.20 +21.5MonroeCap MRCC 1.40 10.2 9 14.80 12.18 83 13.66 -.7MonroeC23 n MRCCL ... ... ... 24.99 24.75 47 24.84 -.4MonstrBv s MNST ... ... 39 70.21 47.61 1909 59.32 -6.3Mornstr MORN 1.00 .8 30 144.34 81.72 65 131.13 +35.2MoSys rs MOSY ... ... ...dd 2.23 .61 229 .67 -39.6MotifBio n MTFB ... ... ... 13.75 7.90 2 8.47 -21.6MotifBi un MTFBW ... ... ... 9.94 2.14 4.40 +14.9MotorcarP MPAA ... ... 30 30.16 18.09 179 25.11 +.5MotusGI n MOTS ... ... ...dd 10.66 3.75 58 5.30 +21.0MtnPDia g MPVE .04p ... ... 3.40 1.75 110 2.10 -23.8Moxian n MOXC ... ... ... 4.00 .75 44 .90 -76.7MudrickC n MUDS ... ... ... 9.94 9.55 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 10.33 +3.3MultiColor LABL .20 .3 17 89.70 57.76 75 64.75 -13.5MustBio n MBIO ... ... ...dd 12.89 5.87 42 6.38 -46.8MutualFst MFSF .72 1.9 19 40.50 34.30 5 38.20 -.9MySize n MYSZ ... ... ...dd 3.58 .57 1037 .98 +51.2Mylan NV MYL ... ... 11 47.82 30.69 4104 38.24 -9.6MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 112 1.89 -44.4MyoKard n MYOK ... ... ...dd 66.55 32.80 357 61.65 +46.4MyriadG MYGN ... ... 23 50.44 27.23 456 47.85 +39.3N -:NBT Bcp NBTB 1.00 2.5 18 41.88 34.05 110 39.35 +6.9NCS Mltst n NCSM ... ... ... 24.85 12.57 101 16.20 +9.9NETgear NTGR ... ... ...dd 78.30 44.20 162 64.70 +10.1NF EngSv NFEC ... ... ... 7.19 .77 149 4.45 +358.8NI Hldg n NODK ... ... ... 18.62 15.72 7 16.75 -1.4NIC Inc EGOV .32 2.2 18 18.90 12.65 1385 14.35 -13.6NICE Ltd NICE .64 .6 37 119.83 78.49 228 113.19 +23.2NII Hldg n NIHD ... ... ...dd 7.29 .22 1931 4.24 +900.0nLIGHT n LASR ... ... ...cc 43.63 22.14 332 24.79 -8.0NMI Hldg h NMIH ... ... 16 24.50 11.20 355 22.35 +31.5NN Inc NNBR .28 1.8 18 32.90 15.35 309 15.75 -42.9NV5 Global NVEE ... ... 31 92.75 40.01 61 90.15 +66.5NVE Corp NVEC 4.00 3.7 40 135.00 68.50 8 107.46 +25.0NXP Semi NXPI ... ... 34 125.93 84.59 3977 92.18 -21.3Nabriva n NBRV ... ... ...dd 14.10 2.33 411 2.57 -57.0NanoDim n NNDM ... ... ... 5.79 1.21 88 2.09 -31.9NanoString NSTG ... ... ...dd 18.86 5.87 398 17.00 +127.6NanoVib n NAOV ... ... ... 5.00 3.68 1 4.39 -6.1Nanomtr NANO ... ... 28 48.26 22.08 206 35.76 +43.5NantHlth n NH ... ... ... 5.26 1.30 621 1.70 -44.3NantKwst n NK ... ... ... 6.17 2.66 68 3.09 -31.2Napco NSSC ... ... 33 17.45 7.90 42 13.90 +58.9Nasdaq NDAQ 1.76 2.0 23 96.84 71.65 860 89.97 +17.1Natera n NTRA ... ... ...dd 29.62 8.60 889 23.49 +161.3Nathans s NATH 1.00a 1.2 54 107.05 60.35 15 85.35 +13.0NatAmUnv NAUH .18 21.7 ... 2.32 .76 16 .83 -41.5NatlBnksh NKSH 1.19e 2.6 22 49.75 37.55 4 45.35 -.2NatlBevrg FIZZ 1.50e ... 33 127.32 83.78 125 114.11 +17.1NatCineM NCMI .68 7.4 92 9.30 5.09 361 9.24 +34.7NatlCmce n NCOM ... ... 21 48.60 38.03 104 43.55 +8.2NatEnrSv n NESR ... ... ... 14.38 9.51 125 13.03 +31.0NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 17.47 101 25.62 +30.4NatGnH pfA NGHCP 1.88 7.5 ... 26.18 22.77 2 25.10 -.6NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 24 24.90 -.6NatGnH pfC NGHCN 1.88 7.6 ... 25.84 23.13 29 24.90 -.5NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 3 25.55 +.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 38 3.50 +6.1NatInstrm NATI .92 1.9 60 53.57 38.78 355 48.37 +16.2NatResrch NRC .68 1.8 75 42.85 26.35 22 38.15 +2.3NSecGrp NSEC .20 1.4 10 18.17 11.81 2 14.76 -9.7NatlVis n EYE ... ... ...cc 46.63 27.19 278 43.16 +6.3NatWstnLf NWLI .36 .1 11 368.00 276.00 8 319.30 -3.5NaturlAlt NAII ... ... 9 12.15 9.20 4 9.65 -6.3NatHlTr n NHTC .56f 2.4 6 27.23 14.15 23 23.58 +55.2NaturesSun NATR .40 4.4 ...dd 13.80 7.55 5 9.10 -21.2NatusMed BABY ... ... 50 43.60 28.00 223 34.25 -10.3Nav43 JSM 1.50 6.6 ... 25.00 20.21 36 22.70 -4.5Navient NAVI .64 4.5 8 15.61 11.48 3159 14.31 +7.4NavgGp s NAVG .28 .4 21 70.45 45.80 124 70.00 +43.7NebulaAc n NEBU ... ... ... 11.52 9.65 9.69 +.4NebulaA un NEBUU ... ... ... 10.20 9.96 10.02 NektarTh NKTR ... ... 12 111.36 21.11 1709 56.69 -5.1Nemaura n NMRD ... ... ... 6.80 2.05 229 3.26 -43.3Neogen s NEOG ... ... 75 97.38 52.80 248 91.22 +47.9NeoGenom NEO ... ... ...cc 15.00 7.08 553 14.60 +64.8tNeonTh n NTGN ... ... ...dd 16.23 7.86 238 7.81 -47.9Neonode NEON ... ... ...dd 1.42 .25 84 .26 -65.0NeosTher n NEOS ... ... ...dd 13.15 4.85 109 4.90 -52.0Neovasc g NVCN ... ... ...dd 1.89 .02 17865 .03 -95.5sNeptuneT g NEPT ... ... 10 4.75 .80 10114 4.71 +99.6Net1UEPS UEPS ... ... 6 13.20 5.90 452 6.74 -43.3NetElem rs NETE ... ... ... 33.51 3.47 108 5.36 -51.8NetApp NTAP 1.60 1.9 32 88.08 40.51 1487 83.99 +51.8NetEase NTES 1.94e .9 8 377.64 184.60 962 204.70 -40.7Netix s NFLX ... ... ...cc 423.21 176.55 11841 366.96 +91.2Netlist h NLST ... ... ...dd 1.10 .10 16499 .42 +34.7NtScout NTCT ... ... 23 33.90 23.15 557 25.55 -16.1NetSolTch NTWK ... ... 33 6.60 3.09 15 5.90 +25.3Neuralst rs CUR ... ... ... 3.09 .88 145 1.07 -37.8NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 106 1.33 -23.1Neurcrine NBIX ... ... ...dd 126.98 55.95 546 117.41 +51.3Neuronet n STIM ... ... ... 39.39 23.95 112 33.47 +20.5Neurotrpe h NTRP ... ... ... 11.93 3.97 8 8.56 +21.6sNewAgeB n NBEV ... ... ... 4.24 1.30 86491 4.37 +101.4NewLink NLNK ... ... ...dd 12.96 2.31 763 2.34 -71.1NYMtgTr NYMT .80 12.8 8 6.54 5.35 2056 6.24 +1.1NYMtT pfB NYMTP 1.94 7.9 ... 25.50 18.66 1 24.71 -2.4NYMtT pfC NYMTO 1.97 7.9 ... 25.56 22.97 3 24.90 +1.6NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 22.53 22 24.34 -1.4NewatrTc n NEWA ... ... ... 29.69 7.86 90 10.25 +9.2tNewmrkGp NMRK ... ... 15 15.62 11.02 571 10.82 -24.7NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 2533 12.52 -22.8NewsCpB NWS .20 1.5 ... 17.70 12.70 522 12.95 -22.0NewtekBsn NEWT 1.74e 8.1 ... 24.24 16.01 226 21.45 +16.0Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.22 0 25.29 -4.6Newtek23 n NEWTI 1.56 6.0 ... 26.00 25.00 1 25.90 +3.2sNexeo Sol NXEO ... ... ... 11.55 6.99 2552 11.73 +28.9Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 7.35 3 12.50 +29.9NexstarM NXST 1.50 1.9 7 89.75 57.65 213 80.25 +2.6NextDec n NEXT ... ... ... 10.80 3.95 63 4.31 -48.2NxtGenHl NXGN .70 3.3 34 23.73 12.24 331 20.91 +54.0NichFncl h NICK ... ... 29 12.50 7.59 31 12.38 +40.7NicoletBc n NCBS ... ... 15 61.98 51.22 18 54.88 +.3NightstTh n NITE ... ... ... 27.72 10.01 117 25.83 +96.9Noodles NDLS ... ... ...dd 13.30 3.95 501 12.60 +140.0Nordson NDSN 1.40 1.0 24 151.84 113.41 185 144.54 -1.3NorSys NSYS ... ... ...cc 8.08 2.77 20 4.11 +6.6NorestB NBN .04 .2 18 29.95 18.85 13 21.10 -8.9NthnTech NTIC .40 1.1 38 41.90 15.75 2 34.90 +41.0NorTrst NTRS 2.20f 2.1 18 115.61 88.03 1983 105.19 +5.3NthnTr pfC NTRSP 1.46 5.7 ... 27.78 25.00 452 25.75 -1.9NorthdBc NFBK .40 2.5 21 18.39 15.14 108 15.95 -6.6Nthrim NRIM 1.08f 2.5 18 45.40 30.95 13 42.40 +25.3NwstBcsh NWBI .68 3.8 19 18.56 15.34 409 17.93 +7.2NwstPipe NWPX ... ... ...dd 22.00 16.60 17 19.56 +2.2NorwdFn s NWFL .88 2.3 29 39.97 27.65 5 37.82 +14.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 44

NovaLfstyl NVFY ... ... ...dd 3.10 1.30 26 1.71 -28.8NovaMeas NVMI ... ... 15 32.00 23.38 86 26.06 +.6Novan n NOVN ... ... ... 6.69 2.27 22 2.87 -32.0Novanta NOVT ... ... ... 78.85 41.90 311 72.60 +45.2Novavax NVAX ... ... ...dd 2.75 .96 2683 1.43 +15.3Novelion rs NVLN ... ... ...dd 7.33 2.96 94 3.91 +25.3sNovoCure n NVCR ... ... ...dd 49.80 16.10 1735 52.00 +157.4NovumeS n NVMM ... ... ... 4.75 1.12 6 1.18 -73.9NovusTher rs NVUS ... ... ...dd 8.61 3.12 27 4.85 +19.5NuCana n NCNA ... ... ...cc 32.00 9.32 37 23.36 +131.1NuVasive NUVA ... ... 45 72.12 44.62 524 70.03 +19.7NuanceCm NUAN ... ... ...dd 18.75 12.18 2072 16.79 +2.7Nutanix n NTNX ... ... ... 64.87 21.63 4614 46.67 +32.3NutriSyst NTRI 1.00 2.7 21 60.80 26.06 485 36.60 -30.4Nuvectra NVTR ... ... ... 23.79 7.60 160 20.65 +166.1NvNq100Dy QQQX 1.68 7.0 ...q 28.19 20.24 216 24.00 -.9Nvidia NVDA .60 .2 51 285.22 170.16 5582 271.98 +40.6NxStageMd NXTM ... ... ...dd 28.75 22.70 300 28.20 +16.4Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 257 1.42 -59.4NymoxPh NYMX ... ... ...dd 4.60 2.46 70 2.68 -18.8O -:O2Micro OIIM ... ... ... 2.40 1.30 18 2.11 +26.4OFS Cap OFS 1.36a 11.2 10 13.24 10.41 59 12.16 +2.2OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 1 25.33 +1.7OHA Inv OHAI .08 5.1 39 1.68 1.05 19 1.57 +36.5OP Bancp n OPBK ... ... ... 14.10 11.54 26 11.79 -5.3OReillyAu ORLY ... ... 23 351.65 190.00 469 342.91 +42.6OSI Sys OSIS ... ... 68 96.64 50.50 109 76.59 +19.0OakVlyBcp OVLY .26e 1.4 16 25.65 15.76 17 18.77 -3.9OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 254 5.02 +2.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 8 24.80 -1.6OaktStInco OCSI .62f 7.2 11 9.06 7.03 142 8.61 +2.5sOasmiaPh n OASM .02p ... ... 3.17 .80 48 2.75 +212.5ObalonT n OBLN ... ... ...dd 10.40 1.46 58 2.70 -59.2ObsEva n OBSV ... ... ... 20.35 6.95 167 17.48 +79.1OceanBio OBCI .05e ... ... 5.71 3.26 12 4.20 -3.2OceanPw h OPTT ... ... ...dd 2.54 .46 382 .60 -45.5vjOceanR rs ORIG ... ... ... 97.72 20.22 2508 31.97 +19.3OceanFst OCFC .60 2.1 17 30.90 24.81 243 28.53 +8.7Oclaro OCLR ... ... 14 10.20 5.61 1463 9.05 +34.3OconeeFed OFED .40 1.5 ... 30.49 25.55 1 26.52 -7.6OcularTher OCUL ... ... ...dd 8.28 3.30 304 6.43 +44.5OdonateT n ODT ... ... ... 32.00 15.15 90 19.51 -22.0OdysMr rsh OMEX ... ... ...dd 13.75 3.17 16 7.62 +102.1OfficeDpt ODP .10 3.0 9 4.65 2.00 4918 3.28 -7.3OhioValB OVBC .84 2.4 23 56.15 31.55 7 35.55 -12.0OhrPhar h OHRP ... ... ...dd 2.18 .15 389 .18 -90.3Okta n OKTA ... ... ...dd 75.49 24.71 1870 69.84 +172.7OldDomFrt ODFL .52 .3 39 170.22 100.62 726 161.16 +22.5OldLnBc OLBK .40 1.2 18 35.72 26.98 31 33.82 +14.9OldNBcp ONB .52 2.6 27 20.95 16.25 1859 20.30 +16.3OldPoint OPOF .44 1.6 21 34.64 24.07 5 27.26 -8.4OldSecBc OSBC .04 .3 15 16.30 11.80 147 15.25 +11.7OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 3 10.58 +1.4Ollies n OLLI ... ... 41 94.70 42.36 485 92.80 +74.3OlympStl ZEUS .08 .4 8 25.84 18.10 41 21.64 +.7OmegaFlex OFLX .96 1.3 41 95.00 53.50 22 72.21 +1.1Omeros OMER ... ... ...dd 26.97 8.36 766 23.50 +20.9Omnicell OMCL ... ... ...cc 73.00 39.75 438 68.70 +41.6OnSmcnd ON ... ... 10 27.10 17.21 8333 19.12 -8.7OnTrack OTIV ... ... ... 2.94 .88 109 .93 -31.6OncoMed OMED ... ... ...dd 5.56 1.74 71 2.80 -31.7Oncobiolog ONS ... ... ... 1.70 .78 5 .90 -30.8Oncobi wtA ONSIW ... ... ... .15 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 58 4.22 -32.6Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1444 .47 -68.6OncoSec rs ONCS ... ... ...dd 2.95 .90 682 1.33 -18.2OneGpHosp STKS ... ... ...dd 3.40 1.32 5 3.16 +32.2OneHorz rs OHGI ... ... ...dd 3.38 .20 509 .21 -85.4180 DgrCap TURN ... ... ... 2.50 1.62 66 2.19 +11.2OneStopS n OSS ... ... ...dd 6.25 3.17 29 3.70 -24.21800Flowrs FLWS ... ... 19 15.00 8.85 183 11.15 +4.2OneSpan OSPN ... ... 96 23.35 11.11 199 18.20 +30.9OpenText s OTEX .61f 1.6 20 40.31 31.21 377 38.18 +7.0tOperaLtd n OPRA ... ... ... 15.62 10.09 229 9.92 -24.3OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4OpesAcq un OPESU ... ... ... 10.18 9.11 1 10.17 +1.5OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 176 1.93 -58.7Ophthotech OPHT ... ... 1 4.50 2.25 188 2.41 -22.8OpiantPh n OPNT ... ... ... 48.00 12.75 31 22.09 -3.8OpkoHlth OPK ... ... ...dd 7.24 2.66 5587 4.44 -9.4OptiNose n OPTN ... ... ...dd 30.00 12.51 118 13.66 -27.7Optibase OBAS ... ... ...dd 9.50 6.60 1 8.60 +8.1OptCable OCC .08 2.0 44 4.30 2.14 98 4.00 +66.2OptimBk h OPHC ... ... ... 13.96 1.85 1 5.05 +7.4OpusBank OPB .52e 1.8 19 30.95 22.05 123 28.90 +5.9OramedPh ORMP ... ... ... 11.34 4.60 11 4.74 -47.3OraSure OSUR ... ... 32 23.01 12.86 450 15.52 -17.7Orbcomm ORBC ... ... ...dd 11.95 8.50 536 10.93 +7.4Orbotch ORBK ... ... 21 65.75 40.35 157 60.65 +20.7Organovo ONVO ... ... ...dd 2.28 .91 561 1.16 -13.4Orgenesis n ORGS ... ... ... 16.80 5.06 37 5.35 -61.4tOrignAg rs SEED ... ... ... 18.70 5.35 61 5.38 -36.7OrigBcp n OBNK .13 .3 ... 42.31 36.12 73 38.71 +3.2OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 166 .96 +9.4Oritani ORIT 1.13e 7.1 11 17.70 15.00 123 15.75 -4.0OrrstownF ORRF .52 2.2 18 27.05 23.25 13 23.65 -6.3OrthoPed n KIDS ... ... ... 35.50 14.00 53 32.04 +67.0OrthoMed OFIX ... ... 71 61.98 47.16 73 53.41 -2.4OsirisTher n OSIR ... ... ... 11.93 7.30 199 11.50 +6.0OssenInn rs OSN ... ... 13 8.90 1.50 0 2.04 -29.2Otelco OTEL ... ... 10 17.75 9.25 5 16.50 +23.6Otonomy OTIC ... ... ...dd 6.45 2.50 59 2.60 -53.2OttawaBc n OTTW .20 1.4 53 14.85 13.61 0 13.82 -4.3OtterTail OTTR 1.34 2.8 23 49.75 39.00 75 47.05 +5.8OvaScience OVAS ... ... ...dd 1.65 .66 69 .70 -50.0Overstk OSTK ... ... ...dd 89.80 23.10 927 26.35 -58.8Ovid Th n OVID ... ... ...dd 12.44 5.59 46 5.86 -40.6Oxbridge OXBR .48 23.4 4 5.15 1.00 14 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 49 16.01 +14.6OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 487 10.78 +7.3Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 7 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 25.66 +1.8OxfSqCap OXSQ .80 11.2 6 7.52 5.15 123 7.16 +24.7OxfSqC24 n OXSQL 1.63 6.6 ... 26.99 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 6.72 1 8.43 +.6PAM PTSI ... ... 55 67.00 20.01 17 61.56 +78.8PB Bncp PBBI .24 2.1 ...cc 12.20 10.10 1 11.55 +7.4PC Cnnctn CNXN .34e ... 18 43.05 22.66 70 38.51 +46.9PC-Tel PCTI .22 5.0 ... 7.85 4.01 16 4.39 -40.4PCM Inc PCMI ... ... ...cc 25.23 6.90 72 19.90 +101.0PCSB Fn n PCSB .03p ... 52 22.34 17.37 42 20.18 +5.9PDC Engy PDCE ... ... ...dd 66.20 41.13 1226 48.15 -6.6PDF Sol PDFS ... ... 26 18.48 8.10 396 8.95 -43.0PDL Bio PDLI .20 8.4 ...dd 3.55 2.25 1876 2.37 -13.5PDL Cmt n PDLB ... ... ... 16.95 14.46 6 14.61 -3.8PHI vtg PHII ... ... ...dd 13.95 7.11 21 8.86 -24.2PHI nv PHIIK .20 2.2 ...dd 13.39 7.11 65 9.28 -19.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 73 12.35 -3.5PLX Phr rs PLXP ... ... ... 9.41 3.05 18 4.23 -38.8PRA Grp PRAA ... ... 56 43.75 25.72 257 38.40 +15.7PRA Hlth PRAH ... ... 67 112.88 73.50 459 107.53 +18.1PRGX Glbl PRGX ... ... ...dd 10.30 6.55 35 8.90 +25.4PTC Inc PTC ... ... ...cc 107.31 54.70 837 102.31 +68.4PTC Thera PTCT ... ... ...dd 52.95 14.56 848 45.37 +172.0PacWstBc PACW 2.40 4.8 15 55.86 43.61 937 50.13 -.5Paccar PCAR 1.12 1.6 12 79.69 59.82 1535 71.32 +.3PacBiosci PACB ... ... ...dd 5.58 2.02 1279 4.91 +86.0PacCityF n PCB ... ... ... 20.95 18.56 95 20.21 +1.2PacEthanol PEIX ... ... ...dd 6.06 1.55 117 1.65 -63.7PacMerc PMBC ... ... 22 10.45 8.05 21 9.70 +10.9PacPreBc PPBI .15p ... 22 46.05 34.55 741 38.95 -2.6sPaciraPhm PCRX ... ... ...dd 48.45 26.95 1525 51.35 +12.5PainThr rs PTIE ... ... ...dd 12.80 .81 234 .96 -76.0PanASlv PAAS .14 .9 23 18.75 13.97 1136 15.17 -2.5PangaeaL PANL ... ... 2 8.40 2.13 18 3.62 -1.6PapaJohns PZZA .90 1.9 19 75.07 38.05 811 46.60 -16.9PapaMurph FRSH ... ... 13 6.50 4.40 24 5.10 -5.2ParatekPh PRTK ... ... ...dd 26.10 9.00 170 9.15 -48.9ParkCity PCYG ... ... 59 12.50 6.75 28 8.80 -7.9ParkOh PKOH .50 1.3 12 47.90 34.95 49 38.55 -16.1ParkeBcp PKBK .56f 2.4 16 24.80 17.39 19 23.05 +23.4PrtnrCm PTNR ... ... 21 6.60 3.23 3 4.90 -20.4PathfdBcp PBHC .24 1.6 22 16.64 14.60 0 15.03 -2.4PatrkInd s PATK ... ... 22 72.35 51.07 194 65.70 -5.4sPatrNBc rs PNBK .04 .2 36 23.50 16.55 20 24.35 +36.4PatriotTr n PATI ... ... 13 23.80 16.72 1 18.90 +8.7PatternEn PEGI 1.69 8.3 16 26.56 16.58 910 20.45 -4.8Patterson PDCO 1.04 4.1 11 40.36 20.22 1295 25.18 -30.3PattUTI PTEN .16 .9 ...dd 25.03 14.60 2583 17.89 -22.3Pavmed n PAVM ... ... ...dd 8.35 .87 201 1.24 -45.7Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.0 29 74.92 57.66 1282 73.99 +8.7Paylocity PCTY ... ... ...cc 88.47 41.15 509 79.19 +67.9PayData rs PYDS ... ... ...dd 4.10 1.35 51 1.93 -23.7PayPal n PYPL ... ... 57 93.70 62.37 5411 89.31 +21.3pdvWirelss PDVW ... ... ...dd 39.75 22.50 13 30.35 -5.5PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 12 5.00 -7.4PeapkGl PGC .20 .6 18 38.00 30.85 32 31.86 -9.0Pegasyst PEGA .12 .2 ...cc 67.95 45.40 600 64.30 +36.4PnnNtGm PENN ... ... 34 36.90 22.20 999 32.20 +2.8PennVa n PVAC ... ... ... 96.13 32.49 231 77.87 +99.1PennantPk PNNT .72 9.6 9 7.84 6.29 83 7.53 +9.0PenPkFR PFLT 1.14 8.6 12 14.65 12.00 86 13.26 -3.4PennsWd PWOD 1.88 4.3 17 50.00 39.59 3 43.80 -6.0PensarAc n WRLS ... ... ... 10.17 7.75 11 9.97 +3.1PensareAc wt WRLSW ... ... ... .74 .45 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .48 -4.0PensarA un WRLSU ... ... ... 11.48 10.13 78 10.58 +2.5PeopUtdF PBCT .70 3.9 15 20.26 16.95 2127 17.76 -5.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 18 25.74 -9.1PeBcOH PEBO 1.12 3.1 17 39.58 30.84 28 35.69 +9.4PeopBNC PEBK .52 1.8 15 34.54 26.32 2 28.46 -7.3PeopFSvc PFIS 1.32f 2.9 16 52.00 40.68 2 45.02 -3.3PeopUtah n PUB .40f 1.1 32 38.70 29.00 22 35.05 +15.7PepsiCo PEP 3.71 3.3 36 122.51 95.94 2841 113.77 -5.1Percptr PRCP .15 1.5 30 12.25 7.26 7 10.18 +4.9Percient PRFT ... ... 45 31.09 17.65 376 28.17 +47.7Performnt PFMT ... ... ...dd 3.52 1.52 15 1.75 +6.1PerionNwk rs PERI ... ... ... 4.05 2.13 27 3.10 +.3PermaFix PESI ... ... ... 5.15 3.29 3 4.35 +19.2PermaPip PPIH ... ... ...dd 10.43 8.00 3 9.10 +1.1PernixT rs PTX ... ... ...dd 3.35 .79 144 .85 -64.6PerryEllis PERY ... ... 8 29.59 21.46 78 27.41 +9.5PershGld rs PGLC ... ... ... 3.23 .80 112 1.06 -55.8PetIQ n PETQ ... ... ... 43.93 17.03 573 39.95 +82.9PetMed PETS 1.08f 2.9 21 57.80 31.81 314 37.06 -18.5PFSweb PFSW ... ... ...dd 11.86 5.90 409 7.83 +5.4PhibroAH PAHC .40 .9 30 54.62 32.05 131 42.65 +27.3PhotrIn PLAB ... ... 1 11.00 7.20 484 9.70 +13.8tPiedmLithn PLLL ... ... ... 17.98 10.45 2 10.01 -21.5PierisPhm PIRS ... ... ... 9.75 4.43 353 5.41 -28.3PilgrimsP PPC ... ... 8 38.39 16.30 729 18.56 -40.2Pinduodou n PDD ... ... ... 30.48 17.20 4485 23.00 -13.9PingtanM PME .04 1.7 15 4.20 1.99 37 2.34 -23.3PinnclEnt PNK ... ... ... 35.18 19.40 382 33.33 +1.8PinnaclFn PNFP .56 .9 19 69.95 59.55 435 63.65 -4.0PioneerPw PPSI ... ... 25 7.95 4.40 3 5.05 -33.7Pixelwrks PXLW ... ... ...dd 7.05 3.15 165 4.75 -25.0PlatEag n EAGL ... ... ... 11.82 9.60 100 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.30 +2.9PlayaHot n PLYA ... ... ...dd 11.69 8.89 210 9.19 -14.8Plexus PLXS ... ... ... 66.78 52.78 161 60.91 +.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 2406 1.89 -19.9PlumasBc PLBC .36f 1.4 13 29.45 19.85 1 25.25 +8.8Plurlsght n PS ... ... ... 38.37 19.25 508 32.07 +60.3PluristemT PSTI ... ... ...dd 2.12 1.14 69 1.32 -4.3PoageBksh PBSK .24 1.0 30 27.75 18.10 15 25.20 +20.0PointrTel h PNTR ... ... 17 19.65 10.25 6 12.35 -33.6PointsInt g PCOM ... ... 31 18.48 9.31 58 12.57 +22.2PolarPwr n POLA ... ... ... 6.85 4.01 20 5.50 +9.8 Polarity rs PTE ... ... ... 41.22 15.21 803 20.12 -13.3Pool Corp POOL 1.80f 1.0 32 175.87 105.38 265 172.39 +33.0PopeRes POPE 3.20f 4.4 26 73.50 66.60 0 72.28 +3.6Popular BPOP 1.00 1.9 31 52.50 32.04 546 51.59 +45.4Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 4 25.20 +3.8PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 4 24.80 +9.7PortolaPh PTLA ... ... ...dd 56.91 24.63 577 28.63 -41.2Potbelly PBPB ... ... ...dd 14.15 11.05 172 12.70 +3.3PotltchDel PCH 1.60 3.5 25 56.35 44.88 655 46.00 -7.8PowellInds POWL 1.04 2.9 ...cc 41.42 22.80 41 35.88 +25.2PwrInteg POWI .64 1.0 33 86.60 60.55 263 66.50 -9.6PS 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 7 1.99 -36.2Precipio n PRPO ... ... ... 2.65 .32 300 .40 -66.4PrecTh rs AIPT ... ... ...dd 2.50 .81 100 1.00 -1.0PfdBkLA PFBC 1.00f 1.7 ... 69.48 52.13 59 59.57 +1.3PrefrmdLn PLPC .80 1.0 35 96.83 55.41 4 76.73 +8.0PremFin s PFBI .60 3.2 12 26.05 16.78 4 18.54 -7.7Premier PINC ... ... ...dd 45.31 27.16 343 42.85 +46.8Presbia n LENS ... ... ... 7.14 1.61 7 1.64 -56.6Presidio n PSDO .16 1.0 ... 19.74 11.97 469 15.40 -19.7PriceTR TROW 2.80 2.5 20 127.43 84.26 894 110.90 +5.7PrSmrt PSMT .70 .8 34 94.45 77.30 216 83.60 -2.9PrmEgy PNRG ... ... ...dd 77.85 45.30 0 72.00 +39.8PrimoWtr PRMW ... ... 65 20.72 10.47 179 18.24 +45.1Primoris PRIM .24 1.0 21 29.90 23.61 203 25.07 -7.8PrinPrice PSET .16e ... ... 35.55 29.90 35.55 +10.5PrinShHld PY .33e ... ... 34.81 29.92 1 34.06 +4.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 3 36.42 +15.8PrinMill ef GENY .06e ... ... 39.30 30.89 0 38.44 +10.7Prin US SC PSC ... ... ... 36.24 29.18 150 35.32 +11.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.6 12 75.59 52.31 1289 58.80 -16.7PrinBio n PRNB ... ... ... 36.00 25.00 100 26.04 -20.2PriorityTc PRTH ... ... ... 12.99 8.34 6 10.50 +3.0PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4sPriorTc un PRTHU ... ... ... 13.26 10.28 2 13.00 +22.4sProDex PDEX ... ... 32 12.70 6.05 105 11.70 +72.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 1 3.00 +73.5ProQRTher PRQR ... ... ...dd 22.85 2.75 381 19.70 +510.9PrUltBio s BIB ... ... ...q 70.53 48.12 49 65.02 +16.0PrUltPQ s TQQQ ... ... ...q 73.36 35.55 7263 67.52 +46.0ProDvrs h rs IPDN ... ... ... 6.63 2.45 3 3.07 -25.0ProrEng PFIE ... ... 1 5.30 1.40 252 3.25 +69.3PrognicsPh PGNX ... ... ...dd 9.42 5.01 1938 6.42 +7.9ProgrsSoft PRGS .56 1.3 36 53.60 34.72 303 41.97 -1.4Proofpoint PFPT ... ... ...dd 130.27 82.61 1096 103.63 +16.7PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 16277 11.84 -45.0ProS Ris n EQRR ... ... ... 52.12 40.50 2 50.55 +8.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 13 39.78 +18.3ProUShBio BIS ... ... ...q 24.92 15.53 8 16.81 -23.8ProspctCap PSEC .72 9.7 9 7.60 5.51 1564 7.41 +9.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 61 8.25 -60.3ProtctInsA PTVCA 1.12 4.9 52 24.86 21.31 1 22.96 -5.3PrtctInsB PTVCB 1.12 4.9 52 25.70 21.30 12 23.05 -3.8ProteonTh PRTO ... ... ...dd 2.90 1.45 57 2.15 +13.2Proteos n PTI ... ... 6 8.61 1.41 85 2.44 -58.1Prothena PRTA ... ... ...dd 70.00 10.43 273 13.36 -64.4Provent n PRVB ... ... ... 8.00 3.35 128 4.24 -11.9ProvidSv PRSC ... ... 15 83.90 50.86 61 65.94 +11.1ProvidBc n PVBC ... ... ... 30.05 20.51 20 27.05 +2.3ProvFnH PROV .56 3.1 19 20.00 17.21 12 18.31 -.5PrudntlBcp PBIP .20a 1.1 88 19.87 16.04 4 17.60 PsychmCp PMD .72 3.7 18 22.88 15.99 17 19.37 -5.8Pulmatrix PULM ... ... ...dd 2.38 .28 442 .38 -72.9PulseBio n PLSE ... ... ...dd 34.82 12.51 48 14.23 -39.7PumaBiotc PBYI ... ... ...dd 136.90 40.45 929 47.80 -51.6PureAcq n PACQ ... ... ... 9.77 9.59 31 9.65 -.4PureAcq un PACQU ... ... ... 10.38 10.08 10.31 +1.9PureCycle PCYO ... ... ...dd 11.74 6.65 14 11.65 +39.5PurplInv n PRPL ... ... ...dd 13.90 5.04 14 5.65 -43.8PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 28 12.22 .74 182 .85 -73.5QAD Inc B QADB .24 .6 ...dd 49.40 26.72 1 43.55 +41.3QAD A QADA .29 .5 ...dd 61.80 33.15 32 57.65 +48.4QCR Hld QCRH .24 .6 16 49.70 40.40 35 42.75 -.2QIWI plc QIWI .84e 6.3 13 20.05 12.50 163 13.26 -23.5Qorvo QRVO ... ... 91 86.84 64.53 984 76.81 +15.3Qualcom QCOM 2.48 3.3 ...dd 76.50 48.56 11435 74.06 +15.7Qualstar rs QBAK ... ... ... 13.50 5.55 4 8.09 -3.7Qualys QLYS ... ... 86 98.30 50.00 276 87.95 +48.2Quantenn n QTNA ... ... ... 19.41 9.60 350 18.71 +53.4Quanterx n QTRX ... ... ...dd 24.81 13.00 172 18.65 -13.1Quartrhill g QTRH .05 ... 4 2.12 1.01 145 1.50 -18.5QuestRes rs QRHC ... ... ...dd 2.91 1.03 6 2.39 +3.9QuickLog h QUIK ... ... ...dd 2.22 .98 190 1.00 -42.5Quidel QDEL ... ... ...cc 77.63 33.01 458 68.46 +57.9QuinStreet QNST ... ... 73 16.42 6.10 528 13.40 +59.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 8 2.62 +10.5Quotinet QTNT ... ... ... 9.02 2.78 525 6.57 +32.7QuratRet A QRTEA ... ... 20 29.11 20.00 2126 22.12 -9.4QuratRet B QRTEB ... ... 23 28.90 19.62 0 21.92 -10.7Qutoutiao n QTT ... ... ... 20.39 9.01 4606 9.49 -40.6R -:R1 RCM n RCM ... ... ... 11.00 3.22 414 9.42 +113.6RBB Bcp n RBB .36 1.3 ... 33.62 21.26 52 28.66 +4.7RBC Bear ROLL ... ... 48 156.43 106.68 84 150.69 +19.2RCI Hosp RICK .12 .4 11 34.84 24.07 22 30.36 +8.5RCM RCMT 1.00e ... 23 7.50 4.63 4 4.77 -23.7RF Inds RFIL .08 1.0 14 12.75 2.10 136 8.40 +211.1RGC Res s RGCO .62 2.4 31 31.57 22.16 8 26.32 -2.8RLJ Ent rs RLJE ... ... ... 6.34 3.10 6 6.19 +68.3RMG Net h RMGN ... ... ...dd 2.73 .75 3 1.28 +56.1RMR Gp h RMR 1.00 1.1 50 98.00 49.10 31 90.40 +52.4RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 136 4.35 +6.1RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.18 48 1.24 -77.7RaPhrm n RARX ... ... ...dd 17.90 4.78 195 14.45 +70.0RadNet RDNT ... ... 98 15.80 9.50 315 15.75 +55.9RadaElc rs RADA ... ... ...dd 3.86 1.77 256 3.13 +1.6Radcom RDCM ... ... 32 22.40 11.28 280 12.55 -36.8RadiSys RSYS ... ... ...dd 1.65 .53 104 1.63 +62.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 950 18.44 -42.0Radware RDWR ... ... ...dd 28.50 16.21 277 25.37 +30.8RamacoRs n METC ... ... ... 9.35 3.81 108 7.70 +11.9tRambus RMBS ... ... ...dd 15.50 11.08 587 11.12 -21.8RandCap RAND ... ... 3 3.50 2.05 2.58 -14.4Randgold GOLD 2.00f 3.2 26 104.05 59.90 536 63.44 -35.8RandBcp n RNDB ... ... ... 17.45 14.36 7 16.80 +9.4Rapid7 n RPD ... ... ...dd 39.40 16.59 575 35.32 +89.3RaveRest RAVE ... ... ...dd 2.33 1.09 44 1.26 -13.9RavenInds RAVN .52 1.1 1 49.80 30.75 162 46.35 +34.9tReShape rs RSLS ... ... ... 39.00 .04 9511 .04 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 35 15.74 -5.7ReadgIntB RDIB ... ... 19 34.64 20.10 4 25.85 +12.4RealGSol h RGSE ... ... ...dd 3.25 .30 2116 .40 -72.9RealNetwk RNWK ... ... ...dd 5.00 2.63 25 2.90 -15.2Rl NxtEc n BLCN ... ... ... 25.05 21.69 19 23.44 -3.3RealitCh n BCNA ... ... ... 24.47 20.01 2 21.09 -12.9RealmTh n RLM ... ... ... 13.00 3.34 35 5.00 -25.8RealPage RP ... ... 80 64.80 38.40 673 61.25 +38.3ReataPh n RETA ... ... ...dd 93.94 19.31 358 85.52 +202.0ReconTech RCON ... ... ...dd 5.36 .64 56 1.24 -4.6RecroPhm REPH ... ... ... 13.05 4.78 182 7.50 -18.9RedRobin RRGB ... ... 22 70.10 36.20 123 39.50 -30.0RedRkRs n RRR .40 1.4 ... 36.99 22.50 942 27.62 -18.1RedViolt n RDVT ... ... ...dd 46.40 4.35 49 5.94 -87.2Redn n RDFN ... ... ... 31.50 16.69 665 19.06 -39.1RedhillBio RDHL ... ... ... 11.49 4.30 51 8.00 +55.6Regenrn REGN ... ... 26 477.00 281.89 610 383.70 +2.1RegnxBio n RGNX ... ... 50 85.10 23.25 523 69.65 +109.5RegulusTh RGLS ... ... ...dd 1.52 .17 460 .19 -82.1Reis Inc REIS .76 3.3 ...dd 24.00 16.74 76 22.95 +11.1ReliantBcp RBNC .32 1.1 28 30.00 21.90 18 28.27 +10.3Reliv In rs RELV ... ... ...dd 8.44 3.72 2 5.04 +5.7RemarkHld MARK ... ... ...dd 15.10 2.83 225 3.25 -66.6Renasant RNST .80 1.8 18 49.78 39.11 254 43.95 +7.5RenewEn REGI ... ... 5 28.15 9.50 581 26.75 +126.7RenminTi rs ABAC ... ... ... 4.76 1.50 29 2.10 -28.8RentACt RCII .32 2.2 25 14.94 7.22 546 14.49 +30.5Replgn RGEN ... ... ...cc 58.99 29.56 326 57.68 +59.0Replimun n REPL ... ... ... 23.55 14.03 95 18.22 +20.2RepBncp RBCAA .97 2.0 19 50.70 34.24 11 48.45 +27.4tRepFBcp FRBK ... ... 51 9.75 7.10 157 7.20 -14.8resTORbi n TORC ... ... ...dd 21.10 7.55 148 14.06 -16.7RschFrnt REFR ... ... ...dd 1.55 .60 35 1.29 +24.0Resonant RESN ... ... ... 8.55 3.17 69 4.40 -41.1ResConn RECN .52f 3.1 28 17.95 12.40 98 16.70 +8.1RestorRob n HAIR ... ... ...dd 11.95 1.45 149 2.60 -43.5RetailOpp ROIC .78 4.2 54 20.14 16.18 935 18.52 -7.2RetoEco n RETO ... ... ... 12.75 3.13 22 4.56 -35.3Retrophin RTRX ... ... ...dd 33.00 20.09 278 29.22 +38.7RevanceTh RVNC ... ... ...dd 37.45 22.25 418 24.00 -32.9RevenHo n RVEN ... ... ... 5.66 2.32 1 3.90 -15.8RevolutL rs RVLT ... ... ... 7.81 2.18 64 2.99 -9.1ReWalkRob RWLK ... ... ...dd 1.85 .70 212 .90 -18.4RhythmP n RYTM ... ... 44 37.23 16.80 72 31.26 +7.6RibbnCm n RBBN ... ... ...dd 8.36 4.97 134 6.79 -12.2RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.10 88 2.95 +99.3RichrdElec RELL .24 2.7 ...cc 10.40 5.70 4 9.01 +33.7RigelPh RIGL ... ... ...dd 4.71 2.28 3127 3.59 -7.5RigNet RNET ... ... ...dd 24.05 10.03 48 19.30 +29.1RiminiSt n RMNI ... ... ... 10.40 .25 195 6.92 -12.5RiotBlck RIOT 1.00p ... ... 46.20 3.54 446 4.12 -85.5RiseEdCy n REDU ... ... 19 18.60 9.50 114 11.51 -22.2RittrPh rs RTTR ... ... ... 5.67 1.55 34 1.74 -47.1RivrvwBcp RVSB .14f 1.5 17 9.99 7.65 41 9.30 +7.3RivrviewF n RIVE ... ... ... 14.55 13.10 9 13.60 +1.1RocktPh n RCKT ... ... ... 25.96 5.02 238 22.84 +118.8RockwllM RMTI ... ... ...dd 8.70 3.62 103 4.22 -27.5RockyBr RCKY .48 1.7 19 33.45 13.10 41 28.35 +50.0RkyMChoc RMCF .48 4.7 10 12.60 10.06 10 10.15 -13.8Roku n ROKU ... ... ...dd 74.25 15.75 5994 70.61 +36.4Rosehill n ROSE ... ... ... 10.84 5.75 44 8.45 +7.5Rosehill wt ROSEW ... ... ... 1.57 .75 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 0 9.50 -15.6RossStrs s ROST .90 .9 25 98.70 59.95 3411 96.95 +20.8RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 479 78.60 -4.3Rubicon rs RBCN ... ... ... 9.46 6.76 0 8.99 +12.7RubiusTh n RUBY ... ... ... 33.01 19.67 196 20.47 -15.6RmblOn B n RMBL ... ... ... 10.98 3.53 383 8.75 +68.4RushEntA RUSHA .12p ... 26 55.40 37.95 234 41.71 -17.9RushEntB RUSHB .12p ... 33 52.76 36.61 3 42.20 -12.5RuthsHosp RUTH .44 1.4 29 33.95 19.45 209 30.65 +41.6Ryanair RYAAY 1.55e 1.6 ... 127.61 94.25 691 99.59 -4.4S -:S&T Bcp STBA 1.00 2.2 20 47.77 36.77 92 45.30 +13.8S&WSeed SANW ... ... ...dd 4.40 2.90 75 3.05 -21.8SB FinGp SBFG .32 1.6 14 20.51 16.36 2 20.10 +8.7SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.08 +12.2SB OneBc SBBX .30f 1.1 21 32.85 19.75 49 26.10 -2.8SBA Com SBAC ... ... ...cc 177.67 140.62 468 160.51 -1.7SEI Inv SEIC .60f 1.0 21 78.35 57.36 531 62.59 -12.9SelasLf rs SLS ... ... ... 13.47 .80 260 1.11 -85.9SG Blck n SGBX ... ... ... 7.00 3.01 6 3.82 -36.1SGOCO rs SGOC ... ... ... 2.29 .93 34 .97 -8.5SI Fincl SIFI .24 1.8 14 15.70 13.60 9 13.65 -7.1SIGA Tc n SIGA ... ... ... 8.47 5.61 170 6.68 +13.0SLM Cp SLM ... ... 17 12.46 9.65 2915 11.80 +4.4SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 5 70.39 +2.4SmartGlb n SGH ... ... 6 56.69 20.29 355 29.77 -11.7SMTC hg SMTX ... ... ... 3.18 1.28 35 2.62 +38.6SORL SORL ... ... 3 8.45 3.70 81 4.25 -36.8SP Plus SP ... ... 22 41.70 32.15 100 37.75 +1.8SPAR Gp h SGRP ... ... ... 3.75 .90 67 .99 -19.7SpdDorWrF DWFI ... ... ... 25.90 23.22 11 23.46 -7.2tSPI Eng rs SPI ... ... ... 2.61 .26 257 .26 -58.5SPS Cmce SPSC ... ... ...cc 100.68 45.02 135 95.75 +97.1SS&C Tch s SSNC .32f .6 35 60.97 37.72 2323 55.11 +36.1tSSLJ.cm n SSLJ ... ... ... 5.75 .56 79 .60 -83.0SSR Mng g SSRM ... ... 20 11.44 7.64 550 9.10 +3.5SVB FnGp SIVB ... ... 27 333.74 169.98 469 319.22 +36.6SabanCap n SCAC ... ... ... 10.18 9.84 27 10.10 +1.9SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.2 11 23.83 15.78 862 22.93 +22.2SabreCorp SABR .56 2.2 30 26.78 17.79 1113 25.68 +25.3SAExplr rs SAEX ... ... ... 73.80 5.40 161 7.08 -83.9SaftyInsGr SAFT 3.20 3.5 24 99.70 70.45 57 91.55 +13.9SagaComm SGA 1.20 3.4 4 46.80 35.05 4 35.80 -11.5SageThera SAGE ... ... ...dd 195.97 59.57 223 144.83 -12.1Saia Inc SAIA ... ... 39 87.05 55.16 225 79.65 +12.6SalemMda SALM .26 6.6 15 6.75 3.10 55 3.95 -12.2SalisbryBc SAL 1.12 2.7 16 51.80 34.65 2 42.00 -5.9SanderFm SAFM 1.28 1.3 8 176.43 95.97 305 100.67 -27.5SndySpr SASR 1.12 2.8 18 43.87 36.41 106 39.44 +1.1Sanlp JBSS .55a .8 25 79.37 54.32 55 72.02 +13.9SangTher SGMO ... ... ...dd 27.50 11.30 1365 15.35 -6.4Sanmina SANM ... ... 17 39.40 24.60 391 28.70 -13.0Sano rt GCVRZ ... ... ... .60 .34 57 .55 +44.7Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 42.97 588 151.95 +173.1Savara rs SVRA ... ... ...dd 17.19 7.68 91 11.20 -24.5scPhrma n SCPH ... ... ...dd 18.17 4.10 20 5.18 -57.2ScanSource SCSC ... ... 14 45.35 31.40 124 39.40 +10.1Schmitt h SMIT ... ... ...dd 4.47 1.74 19 2.73 -.4Schnitzer SCHN .75 2.7 7 38.85 25.00 321 27.90 -16.7ScholRck n SRRK ... ... ...dd 27.02 13.09 172 25.28 +63.1Scholastc SCHL .60 1.4 ...dd 47.77 33.51 135 42.29 +5.4SciGames SGMS ... ... ...dd 62.80 24.35 1248 26.10 -49.1ScrippsEW SSP .20 1.2 53 19.26 10.69 785 16.55 +5.9Scynexis SCYX ... ... ...dd 2.50 1.05 197 1.23 -47.0SeaChange SEAC ... ... ... 4.03 1.38 913 1.83 -53.4SeacstBkg SBCF ... ... 23 34.95 21.69 271 29.99 +19.0SeagateT STX 2.52 5.2 12 62.70 31.70 2550 48.09 +14.9SeanrgM rs SHIP ... ... ...dd 1.66 .70 176 .88 -15.0Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.87 1.07 1283 1.22 -65.9SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 48 3.25 +25.0SeaSpine n SPNE ... ... ...dd 16.51 8.76 40 15.25 +50.7SeattGen SGEN ... ... ...dd 78.82 47.75 1017 77.50 +44.9SecndSight EYES ... ... ...dd 2.58 1.05 200 1.75 -8.4ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 91 13.59 +40.7SecWkA A n SCWX ... ... ...dd 15.88 7.83 58 13.20 +48.8SecNtl lf SNFCA .23t ... 3 5.50 4.05 13 5.33 +6.5SelectBc lf SLCT ... ... 20 14.25 11.24 38 12.53 -.9SelIncREIT SIR 2.04 10.1 18 26.26 17.90 1626 20.21 -19.6tSelIntCon n SIC ... ... ... 13.00 10.90 108 10.80 -14.6SelectaB n SELB ... ... ... 24.02 7.95 110 14.34 +46.2SelectvIns SIGI .72 1.1 21 65.93 50.55 231 63.85 +8.8SmLEDS rs LEDS ... ... ...dd 10.49 1.82 76 4.05 +8.6sSemtech SMTC ... ... 74 60.05 31.30 601 59.80 +74.9SenecaB SENEB ... ... ...dd 35.95 27.00 31.90 -6.2SenecaA SENEA ... ... ...dd 36.60 25.45 25 31.60 +2.8SenesTc n SNES ... ... ...dd 3.87 .30 149 .69 -4.9SenHous SNH 1.56 8.7 11 20.16 14.86 1305 17.97 -6.2SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 29 24.62 -2.6SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 10 26.17 -2.6Senmiao n AIHS ... ... ... 8.91 3.75 6 5.20 -8.0Senomyx SNMX ... ... ...dd 1.71 .60 4263 1.47 +13.1SensusHlt n SRTS ... ... ... 8.88 4.31 224 7.18 +39.1SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 15 9.82 +.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.24 +2.7SeqentialB SQBG ... ... ...dd 3.03 1.36 20 1.77 -.6SeresTh n MCRB ... ... ...dd 17.42 6.65 172 7.53 -25.7SvcSource SREV ... ... ...dd 4.47 2.61 271 2.81 -9.1ServiFst s SFBS .44 1.1 20 44.95 34.91 156 40.77 -1.8SesenBio SESN ... ... ...dd 3.50 .62 936 2.10 +158.9SevStars h SSC ... ... ...dd 7.00 1.37 821 4.41 -4.3SevernBc SVBI .12 1.3 42 9.55 6.70 8 9.30 +28.2SharingE rs SEII ... ... 34 12.40 2.10 35 2.73 -64.0Sharps SMED ... ... ...dd 5.15 3.14 14 3.55 -13.2SharpSprg SHSP ... ... ...dd 14.87 3.25 36 13.19 +199.5ShndTele s SHEN .26f .7 ... 41.80 29.93 136 38.45 +13.8ShiftPixy n PIXY ... ... ... 6.35 2.00 156 3.62 +25.7Shiloh SHLO ... ... 15 12.19 6.45 66 11.90 +45.1Shineco n TYHT ... ... ... 4.60 .83 858 1.02 -55.7sShire SHPG 1.06e .6 92 178.33 123.73 1017 178.58 +15.1ShoeCarnvl SCVL .32 .8 27 45.00 17.94 214 40.02 +49.6ShoreBcsh SHBI .32 1.8 18 20.09 15.74 23 18.01 +7.8ShotSpot n SSTI ... ... ... 66.14 10.75 150 58.71 +317.9Shuttery SFLY ... ... ...cc 100.34 39.76 994 70.15 +41.0SiebertFn SIEB .10a .7 ...dd 21.61 3.60 82 14.38 +6.5SiennaBi n SNNA ... ... ... 26.00 12.77 66 15.77 -13.1Sientra SIEN ... ... ...dd 26.79 8.79 228 23.84 +69.6SierraBc BSRR .64 2.1 17 31.19 24.32 43 30.10 +13.3SierOnc g n SRRA ... ... ...dd 4.09 1.51 254 1.87 -49.9SierraWr SWIR ... ... 20 23.50 15.10 183 21.35 +4.4SifyTech SIFY .02e 1.0 ... 2.10 .62 87 1.63 +59.2SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 14 1.00 -53.5Sigmatr SGMA ... ... 12 11.61 5.26 14 6.00 -40.7SignatBk SBNY .56p ... ... 161.92 108.89 431 119.44 -13.0SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 317 28.71 -2.3SilcLtd SILC 1.00 2.7 17 77.95 32.00 45 37.51 -46.5SilcnLab SLAB ... ... 86 110.70 77.55 160 94.15 +6.6SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 187 53.54 +1.1SilvrSun n SSNT .06e ... ...cc 4.84 2.90 6 3.91 -7.6Silvercrest SAMG .56 3.7 21 18.27 12.45 9 15.20 -5.3SimmnsFst s SFNC .60 1.9 20 33.45 26.78 414 31.60 +10.7sSimplyGd n SMPL ... ... ... 18.48 10.93 492 18.02 +26.4SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 42 23.95 14.25 57 20.20 +25.5Sina SINA ... ... 32 124.60 63.20 815 68.24 -32.0Sinclair SBGI .72 2.5 12 40.15 25.13 942 28.43 -24.9SinoGlobl SINO ... ... ...dd 3.84 1.04 66 1.10 -57.0Sinovac h SVA ... ... ...dd 8.75 6.06 51 7.47 -5.2SiriusXM SIRI .04 .6 39 7.70 5.17 19024 7.00 +30.6SitoMobl rs SITO ... ... ...dd 8.60 1.37 105 2.21 -67.1SkySolar SKYS ... ... ...dd 2.43 .70 15 1.05 -30.0SkyWest SKYW .40 .7 17 65.80 39.30 241 59.40 +11.9SkywksSol SWKS 1.52f 1.7 18 117.65 83.05 2281 88.86 -6.4SleepNmbr SNBR ... ... 26 40.72 26.22 371 36.88 -1.9SmartFn rs SMBK ... ... 20 27.69 19.49 14 23.55 +8.5SmartSnd n SND ... ... ... 11.06 4.48 526 4.99 -42.4SmthM hrs SMSI ... ... ...dd 3.41 1.05 350 2.64 -7.0SocilRltyA n SRAX ... ... ...dd 7.95 1.15 133 4.24 -25.0SocketM n SCKT ... ... ... 4.19 1.86 46 2.25 -37.2SodaStrm SODA ... ... 50 143.20 57.60 379 142.80 +103.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 11 7.13 -33.4SolarCap SLRC 1.64 7.6 12 22.55 19.70 100 21.50 +6.4SolarSCap SUNS 1.41 8.4 14 18.40 16.10 31 16.85 -5.1SolarEdg n SEDG ... ... 20 70.74 25.25 1626 40.75 +8.5Soleno wt rs SLNOW ... ... ... 1.05 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.63 1.32 10 2.05 +13.9SolidBio n SLDB ... ... ...dd 54.84 6.83 316 49.06 +116.9Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 129 1.64 -26.1SonicCorp SONC .64 1.8 23 39.75 23.22 307 36.46 +32.7tSonicFdry SOFO ... ... ...dd 3.87 1.52 5 1.55 -48.5SonomaPh SNOA ... ... ...dd 5.92 1.47 14 1.52 -72.1Sonoma wt SNOAW ... ... ... .54 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 13.53 1751 14.37 -27.9Sophiris SPHS ... ... ...dd 4.05 1.80 201 2.68 +18.1SorrentoTh SRNE ... ... 23 10.65 1.68 1965 4.55 +19.7SotherlyH SOHO .50f 6.9 56 7.62 5.81 31 7.27 +12.7SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 0 25.80 +.6SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 7 25.25 -.4SouMoBc s SMBC .52f 1.4 16 41.49 31.55 7 38.24 +1.7SoundFin SFBC .56 1.4 23 40.87 32.10 0 39.60 +16.4SouthState SSB 1.36f 1.6 23 94.50 79.85 108 83.40 -4.3SthnFstBsh SFST ... ... 17 48.75 34.83 16 40.25 -2.4SoNatBcVa SONA .32 1.9 32 18.24 15.11 41 16.73 +4.4SsdeBTX SBSI 1.20 3.3 19 37.57 31.73 145 36.47 +8.3SparkEn s SPKE .72 8.7 ...dd 17.10 7.95 106 8.35 -32.7SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 12 24.45 -8.1SparkTh n ONCE ... ... ...dd 96.59 41.06 380 56.63 +10.1SpartnMot SPAR .10 .7 26 19.45 9.90 111 15.05 -4.4SprtnNash SPTN .72 3.6 ...dd 27.72 16.32 145 20.14 -24.5SpectPh SPPI ... ... ...dd 25.29 9.03 1633 20.65 +9.0SperoTh n SPRO ... ... ... 19.00 9.29 101 10.37 -11.7Sphr3D grs ANY ... ... ... 3.95 .13 353 .24 -90.2Spherix rs SPEX ... ... ...dd 2.42 .95 28 1.01 -27.9SpirtTex n STXB ... ... 75 22.56 20.04 52 21.70 -.7Splunk SPLK ... ... ...dd 130.00 62.39 3682 115.43 +39.3SpokHldgs SPOK .50 3.4 33 18.85 13.75 134 14.65 -6.4SportsWhs SPWH ... ... 13 6.99 3.66 222 6.29 -4.8SprBkPh n SBPH ... ... ...dd 18.93 10.81 60 11.96 -11.0SprottFoc FUND .61e 8.3 ...q 8.39 7.30 28 7.37 -6.9Sprouts SFM ... ... 28 29.67 17.55 1666 27.24 +11.9StaarSur STAA ... ... ... 54.00 10.75 749 48.50 +212.9Staff360 rs STAF ... ... ... 5.70 1.14 91 2.16 -31.4Stamps.cm STMP ... ... 27 285.75 160.00 150 228.00 +21.3Std AVB n STND ... ... ... 39.45 29.97 15 34.83 +12.2StarBulk rs SBLK ... ... ...dd 14.60 8.62 460 12.82 +13.9StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 2 25.55 +.9StarsGp g TSG ... ... ... 38.95 19.00 1316 24.60 +5.6Starbucks s SBUX 1.44f 2.6 25 61.94 47.37 7385 55.43 -3.5StatAutF STFC .40 1.3 ... 34.31 23.32 27 30.29 +4.0StateBkFn STBZ .80 2.6 19 35.99 26.88 226 30.94 +3.7StealthGas GASS ... ... 15 4.70 3.12 14 3.64 -16.5SteelCon STCN ... ... ... 2.90 1.49 14 2.07 -16.9StlDynam STLD .75 1.6 14 52.10 32.36 1952 47.20 +9.4SteinMart s SMRT .30 14.6 ...dd 4.04 .48 592 2.06 +77.6StellrAcq n STLR ... ... ... 11.00 10.00 10.56 +3.4StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 10.20 74 17.45 +11.9Stericycle SRCL ... ... ...dd 76.73 56.64 495 61.97 -8.9SterlBcp n SBT .04 .3 ... 14.98 10.95 96 13.06 +2.8SterlCons STRL ... ... 18 18.90 10.74 71 14.00 -14.0SMadden SHOO .80 ... 26 58.95 37.25 396 57.00 +22.1Stewrdshp SSFN .12 1.1 14 12.75 9.30 3 10.80 +5.4StitchFix n SFIX ... ... ... 52.45 14.48 5613 47.11 +82.4StockYBc s SYBT 1.00f 2.7 18 41.90 34.00 25 36.70 -2.7StoneCastle BANX 1.52 6.8 17 24.92 20.00 16 22.50 +11.8StrataS rs SSKN ... ... ...dd 3.75 1.06 411 3.45 +180.5Stratasys SSYS ... ... ...dd 26.17 17.17 454 23.89 +19.7StratEdu STRA 2.00f 1.5 40 138.97 80.75 112 134.71 +50.4Strattec STRT .56 1.7 18 49.20 29.70 5 33.00 -24.2StratusPrp STRS 1.00e ... 57 35.90 27.25 13 32.50 +9.4StreamHlth STRM ... ... ... 2.82 1.00 67 1.22 -27.8StrgbrBio n SBBP ... ... ... 9.25 3.85 1243 4.25 -41.4SummerInf SUMR ... ... ...dd 2.00 .72 67 1.70 +13.3SumFWV SMMF .52 2.2 12 28.16 21.78 20 24.09 -8.5SumtSem n WISA ... ... ... 5.00 3.56 12 4.08 -13.2SmtStB s SSBI .48 3.1 22 16.10 12.14 3 15.65 +24.2SumTher n SMMT ... ... ... 15.90 1.94 107 2.34 -78.9SunHydrl SNHY .36 .7 48 70.83 45.44 177 55.12 -14.8SundEng n SNDE ... ... ... 9.59 3.83 8 5.30 -10.8SunesisP rs SNSS ... ... ...dd 7.69 1.80 91 1.97 -46.6SunOpta STKL ... ... ...dd 9.65 6.27 220 7.10 -8.4SunPower SPWR ... ... ...dd 10.00 6.36 5172 7.95 -5.7Sunrun n RUN ... ... 11 16.45 4.21 854 12.75 +116.1Sunworks n SUNW ... ... ... 1.88 .52 45 .56 -46.7SuperCom SPCB ... ... ...dd 4.95 1.53 33 1.80 -53.9SupTech rs SCONW ... ... ... 14.90 1.47 103 1.73 -84.1SupGpCos s SGC .40f 2.2 17 28.85 18.00 56 18.57 -30.5Supernus SUPN ... ... 30 61.25 33.30 589 47.90 +20.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 29 2.73 +12.8SurfaceOn n SURF ... ... ... 18.18 8.64 224 11.57 -13.2SurgPtrs n SGRY ... ... ...dd 19.95 7.10 255 15.70 +29.8Surmodic SRDX ... ... ...cc 82.35 25.00 133 74.90 +167.5SykesEnt SYKE ... ... 55 32.15 25.90 146 29.78 -5.3Symantec lf SYMC .30 1.5 10 34.20 17.81 4874 20.67 -26.3Synacor SYNC ... ... ...dd 2.85 1.35 56 1.75 -23.9Synalloy SYNL .13m .6 ...dd 24.80 11.05 19 22.45 +67.5Synaptics SYNA ... ... ...dd 55.25 33.73 496 46.04 +15.3SyndaxP n SNDX ... ... ...dd 15.20 6.10 175 6.93 -20.9SyneosH h SYNH ... ... ...dd 59.45 31.10 368 47.75 +9.5SynrgyPh SGYP ... ... ...dd 3.57 1.43 1339 1.71 -23.3Synlogic rs SYBX ... ... ...dd 22.40 7.27 151 13.40 +38.1Synopsys SNPS ... ... 49 103.40 79.00 968 98.94 +16.1Syntel SYNT 15.00e ... 20 41.05 18.10 710 40.94 +78.1Synthes rs SES ... ... ... 4.64 2.00 4 2.44 -14.1Sypris SYPR .08 5.8 ...dd 1.90 1.25 10 1.38 SyrosPhar n SYRS ... ... ... 17.89 6.30 115 12.32 +26.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 45

T -:sT-MobileUS TMUS ... ... 27 68.71 54.60 2847 68.35 +7.6TAT Tch h TATT .34e 5.0 15 11.65 6.40 2 6.80 -35.2TCG BDC n CGBD 1.48a 8.6 12 20.30 16.73 93 17.27 -13.8TD Ameritr AMTD .84 1.5 27 63.01 43.52 2820 56.16 +9.8TDH Hld n PETZ ... ... ... 31.75 1.48 13 1.57 -72.2TESSCO TESS .80 4.9 32 24.85 12.35 18 16.40 -18.6TFS Fncl TFSL 1.00f 6.6 51 16.62 14.32 178 15.24 +2.0TG Thera TGTX ... ... ...dd 17.35 7.25 1282 8.95 +9.1THL Credit TCRD 1.08 13.4 8q 9.67 7.70 169 8.05 -11.0TKK Sym n TKKS ... ... ... 9.55 9.50 9.52 TKK Sy un TKKSU ... ... ... 10.20 10.00 10.15 +1.1sTKK Sym rt TKKSR ... ... ... .43 .35 0 .52 +23.8tTMSR Gl s TMSR ... ... 50 10.32 2.22 4 2.25 -54.9TOP Shi rs TOPS ... ... ... 35.50 .69 1521 1.01 -59.6TPI Co n TPIC ... ... ... 32.22 16.35 234 27.96 +36.7TSR Inc TSRI ... ... 40 9.40 3.80 2 7.20 +38.5TTEC Hl TTEC .54f 2.2 23 43.75 23.50 163 24.45 -39.3TTM Tch TTMI ... ... 39 19.91 13.72 695 17.10 +9.1Tabula n TRHC ... ... ...dd 91.16 24.24 387 77.51 +176.3TactSys n TCMD ... ... ...cc 72.41 22.72 217 65.54 +126.2Taitron h TAIT .10 5.0 ...dd 2.89 1.22 59 2.02 +20.2TakeTwo TTWO ... ... ...dd 138.65 92.81 1466 130.57 +18.9Talend n TLND ... ... ...dd 71.63 35.46 156 68.89 +83.8TandmD rs TNDM ... ... ...dd 52.55 2.14 4352 39.95 +1592.8TandyLthr TLF ... ... 11 8.45 6.79 0 7.45 -3.9Tantech n TANH ... ... ... 4.46 1.10 336 1.62 -37.2Taoping h TAOP ... ... ...dd 5.20 1.09 77 1.27 -14.2Tapimmu n TPIV ... ... ... 13.55 2.58 228 9.23 +135.5Tarena TEDU .28e 3.2 ...dd 15.97 7.11 41 8.63 -42.4TaylrDv TAYD ... ... 26 15.14 9.70 3 11.75 -12.4TechData h TECD ... ... 24 108.62 70.70 356 73.72 -24.8TechComm TCCO ... ... ...dd 15.40 3.70 3 4.80 -58.1TechTarg TTGT ... ... ... 34.47 10.65 455 19.40 +39.4Tecnoglass TGLS .56 5.9 23 10.29 6.67 9 9.47 +28.8Tecogen TGEN ... ... ... 4.20 2.05 58 3.20 +18.5Telenav TNAV ... ... ...dd 6.85 4.50 24 5.05 -8.2Teligent TLGT ... ... ...dd 7.34 2.43 169 3.78 +4.1Tellurian rs TELL ... ... ...dd 13.74 6.45 2148 9.16 -6.0Tenable n TENB ... ... ... 36.83 29.10 692 33.76 +11.6TenaxTh rs TENX ... ... ... 12.63 4.41 5 5.01 -48.9TenzAcq un TZACU ... ... ... 10.44 10.01 7 10.10 +.7TerrFmP lf TERP 2.13e 18.1 ... 14.20 9.55 533 11.76 -1.7tTerritBcp TBNK .88f 3.0 15 33.00 29.16 12 29.16 -5.5Tesaro TSRO ... ... ...dd 129.64 25.62 1426 37.01 -55.3Tesla Inc TSLA ... ... ...dd 389.61 244.59 8264 299.02 -4.0TetraTc TTEK .48 .7 28 72.20 42.85 292 69.05 +43.4Tetraphase TTPH ... ... ...dd 7.98 2.05 789 3.01 -52.2TexCapB 42 TCBIL 1.63 6.3 ... 26.05 25.00 1 25.83 +2.2TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 2 25.28 -1.1TxCapBsh TCBI ... ... 17 103.05 77.65 264 87.85 -1.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 84.48 6498 107.37 +2.8TexRdhse TXRH 1.00 1.4 33 75.24 47.51 472 71.67 +36.0The9Ltd rs NCTY ... ... ... 5.04 .83 246 1.68 -12.5TherapMD TXMD ... ... ...dd 7.66 4.34 1413 6.22 +3.0TherpxBio n TRPX ... ... ... 7.69 3.00 384 4.05 -24.2TheravBio TBPH ... ... ...dd 35.90 21.27 182 27.50 -1.4TheStreet TST .10 4.6 4 2.50 .87 120 2.16 +49.0t1347PrpIns PIH ... ... 39 8.25 6.20 14 6.20 -14.51347PrIn pf PIHPP 2.00 8.0 ... 28.00 24.15 3 25.06 +2.7s3PEA Int n TPNL ... ... ... 4.95 2.63 690 4.82 +32.1ThundBr n TBRG ... ... ... 9.77 9.60 21 9.70 +.5ThundBr un TBRGU ... ... ... 10.20 9.97 100 10.18 +1.3TiberAcq n TIBR ... ... ... 9.75 9.55 9.64 +.7TiberAc un TIBRU ... ... ... 10.28 10.00 10.24 +2.2TileShop TTS .20 ... 44 16.05 5.15 281 7.85 -18.2sTilray n TLRY ... ... ... 155.10 20.10 31278 214.06 +856.1TmbrlndBc TSBK .52a 1.7 16 39.45 25.50 16 31.12 +17.2Tiptree TIPT .14 2.1 20 7.24 5.35 79 6.55 +10.1TitanMach TITN ... ... ...dd 25.09 13.66 137 17.30 -18.3TitanPh rs TTNP ... ... ... 2.85 .51 77 .56 -57.7TivityHlth TVTY ... ... 19 48.50 29.95 597 33.70 -7.8Tivo Cp TIVO .72 5.2 ...cc 20.18 11.30 1088 13.95 -10.6Tocagen n TOCA ... ... ... 14.66 7.52 310 12.17 +18.7tTonixPh rs TNXP ... ... ...dd 5.11 .62 220 .69 -80.0TopImage TISA ... ... ...dd 1.75 .92 1 .98 -14.5Torchlght TRCH ... ... ...dd 1.51 .86 301 .95 -29.1TottenAc n TOTA ... ... ... 9.99 9.63 9.67 +.2TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 10.40 10.12 10.40 +2.7TowerSemi TSEM ... ... 12 36.69 19.26 183 21.97 -35.5TownSprts CLUB ... ... ...dd 14.85 5.00 167 8.95 +61.3TowneBank TOWN .64 2.0 ... 35.30 27.85 99 31.55 +2.6TraconPh n TCON ... ... ...dd 3.95 1.90 73 2.20 -34.3TractSupp TSCO 1.24 1.4 26 91.92 54.76 1451 89.13 +19.2TradDsk A n TTD ... ... ... 151.76 40.70 599 144.85 +216.8TrnWEnt TWMC ... ... 2 2.60 .65 41 .80 -56.2TransAct TACT .36 2.6 33 15.80 8.80 2 14.00 +5.7Transcat TRNS ... ... 33 25.35 12.00 7 22.25 +56.1TransGlb TGA .14 4.1 ...dd 4.13 1.09 184 3.39 +135.6TranslBio n TBIO ... ... ... 16.60 9.21 113 10.34 -10.2TravelCtrs TA ... ... ...dd 6.10 3.05 73 5.55 +35.4TravCtrs 28 TANNI 2.06 8.1 ... 26.85 22.17 4 25.30 +.2TravelC 29 TANNL 2.00 8.1 ... 25.27 22.74 19 24.60 -2.4Travelct 30 TANNZ 2.00 8.0 ... 25.55 21.60 23 24.99 Travelzoo TZOO ... ... 41 21.15 5.75 78 10.95 +69.8TrmntMtg n TRMT ... ... ...dd 17.28 11.10 19 11.61 -21.0Trevena TRVN ... ... ...dd 2.88 1.34 1649 1.63 +1.9Tricida n TCDA ... ... ... 40.10 21.87 299 35.60 +36.9TriCoBsh TCBK .68 1.8 22 43.80 34.75 45 38.76 +2.4TridntAcq n TDAC ... ... ... 9.85 9.72 63 9.80 +.5sTridntAcq un TDACU ... ... ... 10.14 10.00 179 10.20 +1.7TrilliumTh TRIL ... ... ... 13.30 4.75 94 6.10 -15.9TriMas h TRS ... ... 22 31.75 22.70 86 30.85 +15.3Trimble TRMB ... ... 61 45.70 32.01 543 43.61 +7.3TrinityBio TRIB .88 22.8 4 6.54 3.76 60 3.86 -24.3TrinMrg n TMCX ... ... ... 9.86 9.71 25 9.79 +.3TrinMrg un TMCXU ... ... ... 10.30 10.00 10.18 +1.7TripAdvis TRIP ... ... ...cc 62.36 29.50 1416 50.52 +46.6TriStCap TSC ... ... 18 30.10 21.30 164 28.25 +22.8TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 8 26.25 +1.3sTriumphBc TBK ... ... 25 44.38 28.46 144 43.85 +39.2Trivago n TRVG ... ... ... 11.63 4.01 3029 5.85 -14.5Tronc TRNC ... ... ...cc 24.74 13.00 136 16.50 -6.2Trovagn rsh TROV ... ... ... 12.96 .65 357 .81 -78.1TrueCar TRUE ... ... ...dd 16.83 8.75 448 13.53 +20.8TruettHrst THST ... ... ...dd 3.19 1.26 12 1.92 -7.2Trupanion TRUP ... ... ...dd 46.70 23.08 291 33.53 +14.6TrstNY TRST .27f 3.2 15 9.70 8.03 782 8.50 -7.6Trustmk TRMK .92 2.6 17 36.32 29.78 268 34.89 +9.5T2 Biosys TTOO ... ... ...dd 9.98 3.60 212 6.13 +48.8 Tucows grs TCX ... ... 43 71.75 49.80 49 55.65 -20.6TuesMrn TUES ... ... ...dd 4.10 2.28 157 3.00 +9.1Tuniu TOUR ... ... ...dd 9.88 5.81 126 7.09 -7.6TurtleBc rs HEAR ... ... ... 34.50 1.64 2524 19.19 +959.1TwlSeas n TWLV ... ... ... 9.94 9.50 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.30 +.9TwlSeas rt TWLVR ... ... ... .45 .35 .41 +17.121stCFoxA FOXA .36 .8 20 50.15 24.81 5061 44.62 +29.221stCFoxB FOX .36 .8 19 49.65 24.30 3040 44.26 +29.721Vianet VNET ... ... 35 11.54 5.01 192 9.20 +15.3TwinDisc lf TWIN .36 1.6 62 31.95 17.56 102 23.05 -13.2TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 13 17.35 -4.32U TWOU ... ... ...dd 98.58 51.54 431 77.92 +20.8TymeTch n TYME ... ... ... 8.30 2.01 494 2.68 -58.0U -:US AutoPts PRTS ... ... 3 3.14 1.08 100 1.66 -34.1US Concrte USCR ... ... 35 86.35 44.00 401 53.55 -36.0US Gld rs USAU .21e ... ... 3.27 .97 73 1.04 -36.2UFP Tch UFPT ... ... 27 37.25 26.00 10 36.80 +32.4UMB Fn UMBF 1.16 1.6 19 82.14 67.51 136 73.94 +2.8USEcology ECOL .72 1.0 43 77.15 44.50 81 75.20 +47.5USGlobInv GROW .03 2.1 36 7.49 1.41 66 1.44 -63.1USA Tc pf USATP ... ... ... 27.82 20.75 1 22.75 -9.5USA Tech h USAT ... ... ... 16.83 5.25 1065 9.95 +2.1USA Trk USAK ... ... ...cc 29.15 11.97 62 22.26 +22.8UTStarcm UTSI ... ... 25 6.51 2.23 24 3.81 -32.3Ubiquiti UBNT .25 .2 26 99.50 47.78 502 96.79 +36.3UltaBeauty ULTA ... ... 30 290.30 187.96 937 287.16 +28.4UltimSoft ULTI ... ... ...cc 332.44 181.59 345 312.90 +43.4UltraClean UCTT ... ... 6 34.59 12.75 357 13.42 -41.9UltPetro n UPL ... ... ... 10.18 .92 4069 1.33 -85.3Ultragenyx RARE ... ... ...dd 88.41 41.67 301 85.88 +85.2Ultralife ULBI ... ... 25 10.95 5.80 9 8.85 +35.1Umpqua UMPQ .84 3.8 17 24.89 18.26 1043 21.82 +4.9UniQure QURE ... ... ... 43.23 8.14 144 38.56 +96.8UnicoA UNAM ... ... ...dd 10.35 6.80 1 7.80 -8.8UnionBkVA UBSH .92f 2.3 23 42.74 31.17 175 40.38 +11.6UnionBkVT UNB 1.20 2.3 25 55.00 43.55 4 52.45 -.9UnBnOH UBCP .52 4.0 18 14.00 11.60 5 13.05 -1.5UtdBOH UBOH .48 2.1 12 24.00 20.35 3 22.60 +1.8UBSI UBSI 1.36 3.6 23 39.95 33.40 443 37.90 +9.1UtdCmtyBc UCBA .40 1.4 ... 28.85 19.00 27.85 +35.5UtdCmBks UCBI .60f 2.0 17 34.18 25.71 438 29.32 +4.2UCmntyFn UCFC .28f 2.8 17 11.98 8.66 100 10.00 +9.5UtdContl UAL ... ... 13 91.39 56.51 2546 89.35 +32.6UtdFnBcp UBNK .48 2.8 15 19.35 15.47 93 17.03 -3.5UtdFire UFCS 1.24 2.4 31 61.56 38.95 106 50.67 +11.2UtdInsur UIHC .24 1.2 ...dd 22.23 15.30 76 20.82 +20.7UtdNtrlF UNFI ... ... 10 52.69 31.84 1147 33.30 -32.4USecBcCA UBFO .36 3.3 24 11.65 8.82 4 11.05 +.5US Engy rs USEG ... ... ...dd 1.96 .71 41 .88 -41.7USLime USLM .54 .7 23 101.40 70.56 8 77.79 +.9UtdTherap UTHR ... ... 8 152.55 100.57 270 125.86 -14.9UtdGrdian UG 1.50e 9.0 25 21.33 15.00 2 16.70 -9.7UnitGrp UNIT 2.40 11.5 53 23.42 13.81 1181 20.81 +17.0UnityBcp UNTY .28 1.2 15 25.50 18.35 6 22.75 +15.2UnityBio n UBX ... ... ... 24.56 12.75 572 17.05 +2.4UnivDisp OLED .24 .2 72 209.00 78.75 680 117.90 -31.7UnvElc UEIC ... ... 14 67.44 26.97 71 40.40 -14.5UnivFor s UFPI .35e 1.0 16 39.58 29.61 313 36.12 -4.0UnvLogist ULH .42 1.2 27 37.68 17.50 45 35.85 +50.9UnvStainls USAP ... ... 63 31.20 18.53 119 27.77 +29.6UnivstPa UVSP .80 2.9 16 32.35 26.61 47 27.50 -2.0UnumTh n UMRX ... ... ...dd 17.66 10.15 253 12.29 +10.6UplandSoft UPLD ... ... ...dd 38.30 18.52 192 33.50 +54.7UrbanOne UONE ... ... ...dd 4.85 1.40 10 2.33 +25.8UrbanOnD UONEK ... ... ... 2.40 1.35 17 2.00 +14.3UrbanOut URBN ... ... 21 52.50 21.76 1571 41.89 +19.5UrogenP n URGN ... ... ... 69.57 25.56 50 47.55 +27.8UtahMed UTMD 1.08 1.1 ... 117.65 70.65 13 94.55 +16.2Uxin Ltd n UXIN ... ... ... 10.49 4.88 608 5.15 -46.7V -:VBI Vac n VBIV ... ... ... 5.10 1.68 135 1.83 -57.1VEON VEON .29e 10.2 ... 4.37 2.20 1285 2.85 -25.8VOXX Intl VOXX ... ... 5 8.85 4.64 35 5.25 -6.3VSE Corp s VSEC .32f .9 13 59.90 33.83 36 34.50 -28.8Vaccinex n VCNX ... ... ... 12.00 8.56 9 8.75 -23.1Valerits hn VLRX ... ... ... 6.79 .85 163 .97 -66.0ValueLine VALU .76 3.1 23 26.94 16.01 2 24.76 +28.0VanE GenD GNRX ... ... ...q 64.65 54.44 29 63.64 +7.3VanE VecBi BBH ... ... ...q 136.76 111.36 7 131.04 +5.2VandaPhm VNDA ... ... ...dd 23.35 11.90 455 19.65 +29.3VangIntHi VYMI 2.17e 3.4 ... 72.32 60.88 48 62.97 -6.0VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 63 64.40 -2.9VangEMGv VWOB 3.54 4.7 ...q 81.31 74.31 41 75.03 -6.5V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.62 184 57.31 -5.3tVanShTTr VGSH 1.20a 2.0 ...q 60.79 59.69 123 59.68 -1.0VanSTCpB VCSH 2.08 2.7 ...q 80.19 77.84 1347 78.02 -1.6VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 1 80.80 -4.9VangR3K VTHR 2.17e 1.6 ...q 134.55 114.65 5 133.95 +9.1VanR2KGr VTWG .82e .5 ...q 160.14 125.58 9 156.37 +15.4VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.33 3 116.95 +6.7VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 30 136.25 +11.4VanR1KGr VONG 1.65e 1.0 ...q 160.16 126.56 264 158.58 +14.9VanIntTTr VGIT 1.41 2.3 ...q 64.99 61.81 246 62.00 -3.0VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 146 112.35 +3.5VangR1K VONE 2.28e 1.7 ...q 134.14 114.35 6 133.82 +9.3VanMtgBSc VMBS 1.44 2.8 ...q 52.95 50.79 543 50.85 -3.0VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 159 86.99 -9.1VanLTTrs VGLT 2.09 2.9 ...q 79.00 71.47 58 71.78 -8.0VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 1001 83.34 -4.6VangSTIn VTIP .74e 1.5 ...q 49.65 48.52 349 48.83 VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 1246 54.58 +.4VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.20 477 54.13 -4.7VantEng n VEAC ... ... ... 10.01 9.62 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.68 +4.8VarexImag VREX ... ... ... 43.76 27.31 306 30.09 -25.1Varonis VRNS ... ... ...dd 83.10 39.40 812 70.85 +45.9VascuBio VBLT ... ... ... 9.05 1.55 44 1.63 -77.1Vaxart rs VXRT ... ... ... 11.88 2.37 17 2.42 -61.1VectoIQ n VTIQ ... ... ... 9.65 9.51 21 9.51 -.7sVectoIQ un VTIQU ... ... ... 10.20 9.97 0 10.20 +2.0VeecoInst VECO ... ... ...dd 22.35 10.00 354 10.85 -26.9VBradley VRA ... ... 34 17.38 6.99 396 15.89 +30.5Veracyte VCYT ... ... ...dd 12.86 5.23 230 10.30 +57.7Verastem VSTM ... ... ...dd 10.35 2.77 2103 8.83 +187.6Vericel VCEL ... ... ...dd 14.75 3.30 827 14.05 +157.8VerintSys VRNT ... ... 78 52.45 37.10 337 46.80 +11.8 Verisign VRSN ... ... 41 164.19 102.84 944 159.09 +39.0Verisk VRSK ... ... 41 122.80 80.92 551 119.84 +24.8Veritex VBTX ... ... 22 33.08 25.26 140 29.79 +8.0Veritone n VERI ... ... ... 74.92 10.00 94 10.45 -55.0Vermillion VRML ... ... ...dd 2.10 .47 45 .58 -69.9VeronaPh n VRNA ... ... ... 25.55 10.44 19 12.39 +4.4Verrica n VRCA ... ... ...dd 23.29 13.23 134 17.20 -1.7Versartis VSAR ... ... ...dd 22.10 1.35 267 1.43 -35.2VertexEn VTNR ... ... ...dd 1.86 .69 485 1.43 +50.5VertxPh VRTX ... ... ...cc 186.44 136.50 649 176.60 +17.8Veru Inc VERU ... ... ...dd 3.00 .90 59 1.80 +57.9ViaSat VSAT ... ... ...dd 80.26 59.16 282 64.18 -14.3ViacomA VIA .80 2.3 7 40.64 28.20 37 34.45 -1.3ViacomB VIAB .80 2.6 6 35.55 22.13 3216 30.73 -.3Viavi VIAV ... ... 33 11.55 8.34 1482 11.13 +27.3Vical rs VICL ... ... ...dd 3.70 1.02 170 1.37 -25.1Vicor VICR ... ... ... 64.50 16.30 303 51.15 +144.7sVicDvAcc n VSDA ... ... ... 31.14 25.75 5 31.21 +9.7VicMultiF n VSMV ... ... ... 30.32 25.32 29.97 +8.7Vict500VW CFA .44e .8 ...q 52.60 44.97 26 52.29 +7.2VictDisEnV CSF .38e .8 ...q 50.77 41.20 4 49.10 +8.8Vict500EV CFO .47e .9 ...q 52.62 44.98 310 52.25 +7.1VicEM Hi n CEY ... ... ... 28.35 23.10 13 23.98 -8.2VictDevVol CIZ .01j ... ...q 39.92 32.89 3 34.24 -2.5VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 352 48.05 +3.5VictSCVol CSA .16e ... ...q 51.78 42.58 1 50.36 +9.3VictIntlVol CIL .15e ... ...q 46.94 38.37 0 39.69 -2.4VicEmMkt CEZ ... ... ... 31.99 26.16 26.80 -9.6VictLCHiDv CDL .44e ... ...q 47.44 42.65 9 46.74 +3.2VictIntHiD CID .33e ... ...q 38.00 32.77 1 33.53 -7.4tVictCap n VCTR ... ... ... 13.50 8.91 153 9.02 -22.2ViewRay n VRAY ... ... ... 13.21 5.15 1995 9.46 +2.2VikingTh n VKTX ... ... ...dd 24.00 1.18 13285 19.65 +384.0VikngTh wt VKTXW ... ... ... 3.84 .37 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 1 33.80 +10.3VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 6 29.04 +26.6sViperEnPt VNOM 2.40e 5.8 47 40.76 17.18 663 41.68 +78.7VirTra n VTSI ... ... ...cc 7.36 4.14 22 5.29 -16.0tVirco VIRC .06 1.5 ... 6.05 3.80 62 3.90 -22.8VirtuFin n VIRT .96 4.3 12 37.85 13.10 696 22.25 +21.6VirtusInv VRTS 2.20f 1.8 15 138.03 106.55 37 121.45 +5.6VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 10 102.25 +1.3Virtusa VRTU ... ... ...cc 58.60 34.79 109 55.01 +24.8VistaGn n VTGN ... ... ... 2.65 .69 139 1.34 +20.4Visteon s VC ... ... 20 140.64 100.62 608 103.42 -17.4VitalThera VTL ... ... ...dd 9.75 .25 19608 .33 -94.4ViveveMd n VIVE ... ... ...dd 6.00 1.60 194 2.88 -42.1Vivopwr n VVPR ... ... ... 6.69 1.02 10 1.62 -44.1Vivus rs VVUS ... ... 2 10.20 3.33 181 4.93 -2.0Vodafone VOD 1.82e 8.1 ... 32.75 21.13 4748 22.54 -29.3VoyagerT n VYGR ... ... ...dd 31.91 11.54 295 18.02 +8.6vTvThera n VTVT ... ... ...dd 8.40 .65 76 .83 -86.2Vuzix VUZI ... ... ...dd 11.40 4.10 151 6.20 -.8W -:WCF Bcp n WCFB .20 2.1 ... 10.31 8.75 0 9.33 -2.0WD 40 WDFC 2.16 1.3 42 184.25 106.55 56 172.05 +45.8WMIH WMIH ... ... ...dd 1.67 .60 6487 1.36 +60.2WSFS s WSFS .44 .9 15 57.70 43.70 193 47.85 WSI Inds WSCI .16 2.3 77 6.95 2.90 15 6.90 +15.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.10 +4.0WalgBoots WBA 1.76f 2.5 15 83.62 59.07 4505 71.28 -1.8WashFed WAFD .72f 2.2 15 37.70 31.11 340 33.15 -3.2WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.0 18 63.25 51.25 22 56.50 +6.1WaterstnF WSBF .48a 2.8 16 20.05 16.60 37 17.05 WaveLfSc n WVE ... ... ... 55.95 21.00 32 49.15 +40.0WaysideT WSTG .68 5.6 6 17.25 11.19 7 12.15 -27.2Web.com WEB ... ... 11 28.35 15.75 274 27.93 +28.1WeiboCorp WB ... ... ... 142.12 66.68 2417 75.91 -26.6WelleslyBc WEBK .22 .6 22 34.50 26.00 0 34.00 +14.5Wendys Co WEN .34 1.9 19 18.68 13.57 3417 17.49 +6.5WernerEnt WERN .36 1.0 22 43.95 33.20 658 36.80 -4.8Wesbanc WSBC 1.16 2.5 19 51.12 37.56 123 46.20 +13.7WestBcp WTBA .80 3.4 14 28.00 21.55 14 23.50 -6.6WAmBcp WABC 1.60 2.6 30 64.76 53.15 78 62.06 +4.2WestellT rs WSTL ... ... 30 4.60 2.50 34 2.69 -28.3WDigital WDC 2.00 3.4 6 106.96 53.61 3385 58.39 -26.6WstNwEnB WNEB .16 1.5 23 11.25 9.80 22 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 2.10 359 3.16 -16.0WestwtrRs WWR ... ... ... 1.50 .16 501 .19 -82.5WeycoGp WEYS .92 2.7 21 39.93 27.00 15 34.03 +14.5Wheeler wt WHLRW ... ... ... .10 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.8 ... 23.12 12.58 2 19.08 -12.8Wheelr pfD WHLRD 2.19 10.3 ... 23.39 14.66 4 21.20 +5.5Wheeler rs WHLR 1.36 32.5 ...dd 12.30 3.25 22 4.19 -58.0WhiteHFin WHF 1.42 10.2 9 15.80 10.92 38 13.94 +3.9Wilhelmina WHLM ... ... 25 7.54 4.91 6 5.64 -12.8WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 367 16.90 +33.1WillmValV WVVI ... ... 23 8.86 7.81 7 7.95 -3.6WillVV pfA WVVIP .22e 4.6 ... 6.00 4.17 2 4.80 -7.9Willdan WLDN ... ... 24 33.75 19.25 39 30.75 +28.4WillisLFn WLFC ... ... 13 36.70 22.51 7 34.53 +38.3WillisTwW WLTW 2.40 1.6 42 165.00 142.67 523 148.35 -1.6Windstm rs WIN ... ... ... 13.65 3.03 991 4.96 -46.4Wingstop n WING .32f .5 87 70.74 31.53 353 65.99 +69.3Winmark WINA .60 .3 28 176.45 121.55 3 172.40 +33.2WinsFin WINS ... ... ... 390.88 33.38 2 65.36 -63.7Wintrust WTFC .76 .9 18 99.96 71.02 400 88.93 +8.0Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 5 26.94 -3.6WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 2 18.87 +7.1WT SCQDv DGRS .66e 1.7 ...q 38.74 32.98 12 37.89 +6.0sWT USQDv DGRW .59e 1.3 ...q 44.54 37.75 193 44.43 +7.2WTChixSte CXSE 1.54e 2.1 ...q 96.79 67.77 16 71.76 -16.8WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 0 68.69 -6.0WisdomTr WETF .12 1.5 22 13.41 7.57 1618 8.15 -35.1WTEMQDv DGRE .67e 2.8 ...q 28.95 23.12 3 24.04 -11.8WT NegAB AGND .78 1.8 ...q 45.12 42.99 43.98 +1.5WT IntHdg AGZD .84 1.7 ...q 49.15 47.59 16 48.15 -.5WT NegHY HYND .90e 4.2 ...q 22.48 20.40 41 21.63 +5.5WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 148 24.23 +.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 28 30.19 -6.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.35 6 44.20 -4.1WTEMCnG EMCG .59e 2.7 ...q 28.89 20.59 7 21.58 -19.9Wix.com WIX ... ... ... 118.45 50.90 347 112.45 +95.4Woodward WWD .57 .7 30 89.30 68.56 232 81.85 +6.9Workday WDAY ... ... ...dd 157.12 95.35 2004 140.66 +38.3Workhrs rs WKHS ... ... ...dd 3.45 .91 94 1.09 -57.4WldAccept WRLD ... ... 17 125.14 71.02 32 118.08 +46.3WrightMed WMGI ... ... ...dd 29.50 19.01 1464 27.88 +25.6WrightM rt WMGIZ ... ... ... 1.74 .61 1 1.37 -9.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.88 AB Government Money ... 1.89 AB Government Money ... 1.89 AIM MMCshRes 25 1.48 AIMMMInv 25 1.63 AIM Premier Portfoli 24 2.06 AIM Premier Tax Exem 9 1.34 AIM Premier U.S. Gov 29 1.86 AIM Short Term Invts 24 1.86 AIM Short Term Invts 10 1.30 AIM Short Term Invts 13 1.93 AIM Short Term Invts 23 2.10 AIM Short Term Invts 28 1.87 AlBernExRK p ... 1.84 AllBrnExRsv I ... 1.87 AlliBernExRsvA ... 1.70 AlliBernExRsAd ... 1.70 AlliBernExRsvB ... 1.63 AlliBernExRsC ... 1.69 ABGovMMSel 13 1.84 AmC CapPr 38 1.54 AmC Prime 39 1.67 AmCentUSGv 24 1.54 AmCPrime t 39 1.42 American Century Pri 39 .92 BBH MM Inst 39 1.77 BBH MMkt 39 1.51 BLFMuniDlr 24 1.12 BMOGov I p 7 1.76 BMO Gov Y 7 1.51 BMO Institutional Pr 21 2.00 BMO Institutional Pr 21 1.74 BMOPrimeI p 21 1.96 BMO Prime Y 21 1.73 BNY Mellon Governmen 27 1.48 BNYMellon M 27 1.73 BNY Mellon National 16 .97 BR TFdCsMg 32 1.37 BL FedTrDlr 42 1.63 BLFTrCsMg 46 1.38 BLFT Adm 32 1.77 BlackRock Cash Fds, 25 1.90 BLFFedFDlr 27 1.62 BLFedFdPCS p 27 1.36 BLFFedFnd 27 1.87 BRInst 27 2.00 BLFCASel p 6 .32 BLFedFdSel p 27 1.04 BLMunFdSel 24 .57 BLFTempFdSel 30 1.72 BlackRock Liquidity 27 1.83 BlackRock Liquidity 42 1.47 BlackRock Liquidity 27 1.47 BlackRock Liquidity 46 1.48 BlackRock Liquidity 6 .49 BlackRock Liquidity 32 1.47 BlackRock Liquidity 42 1.37 BlackRock Liquidity 27 1.37 BlackRock Liquidity 46 1.05 BlackRock Liquidity 32 1.83 BlackRock Liquidity 32 1.04 BLF FedTr 42 1.87 BLF TrsTr 46 1.88 BLFTrsTrDlr 46 1.63 BLFT FundDlr 32 1.61 BLFMunCsh 11 1.08 BRInvest 27 1.65 BlackRock Money Mark 27 .90 BLNYMfPCS p 6 .89 BRSvc 27 1.73 BLFTempFdPCS 30 1.58 BRLiqTrsTAd 46 1.78 BLFM MuniCsh 11 1.33 BLF TempFd 30 2.08 BLFTmpDlr 30 1.83 BLFTmCsDlr 29 1.84 BLFedTrAd 42 1.77 BLCAMunPC p 6 .62 BlkrkLqTmpAd 30 1.98 BRLiqTmpCR 30 1.68 BLMuAdm 24 1.27 BLF TmpCsh 29 2.07 BLFT TrFund 32 1.87 BLFedAdm 27 1.77 BLMuCshMg 20 .90 BLFTmCshMg 30 1.58 CNIGovtA p 37 1.29 California Tax-Free 27 1.07 CapResFd p 25 1.28 Cash Account Tr, Gov 21 1.67 Cash Account Tr, Gov 21 1.87 Cash Account Trust 21 1.03 Cash Account Trust: 40 .49 Cash Acct Tr: Govt & 21 1.80 Cash Acct Tr: Tax Ex 40 .91 Cash Acct Tr: Tax Ex 40 1.27 Cash Acct Tr: Tax Ex 40 1.31 CashMgtInst 20 1.73 CashResInst 20 1.79 CavanalCshAd 22 1.41 Cavanal Hill Governm 22 1.73 Cavanal Hill Governm 22 1.78 Cavanal Hill Governm 22 1.70 Cavanal Hill U.S. Tr 18 1.72 Cavanal Hill U.S. Tr 18 1.80 Cavanal Hill U.S. Tr 18 1.60 CavanalTrAdm 18 1.30 CitiznSelTreA 46 1.93 CitiznSelTreB 46 1.73 CityNaRoGv p 37 1.14 CityNRochGv 37 1.59 Columbia Government 20 1.47 Columbia Government 20 1.46 Columbia Government 20 1.47 Columbia Government 20 1.66 Columbia Government 20 1.47 ColumbiaA 20 1.47 Columbia Z 20 1.47 DWSMSerMgd 20 1.90 DWSMSerInst 20 1.90 DWS MMkt 28 1.67 DWS Variable NAV Mon 24 2.17 DavisGvtA 49 1.46 Deutsche Money Marke 28 1.40 Deutsche Money Marke 28 .68 Deutsche Money Marke 28 1.67 DryBasic 59 1.81 DryInsPfGHm 16 1.83 DryInsPfGvP 16 1.58 DryTrsAgcyC 4 1.55 DryResInst 16 1.87 Dreyfus Cash Mgmt Ad 39 2.02 Dreyfus Cash Mgmt In 39 2.12 Dreyfus Cash Mgmt In 39 1.87 Dreyfus Government S 26 1.41 Dreyfus Government S 26 1.56 Dreyfus Government S 26 1.71 Dreyfus Government S 26 1.81 Dreyfus Govt Cash Mg 16 1.85 Dreyfus Govt Cash Mg 16 1.60 Dreyfus Govt Cash Mg 16 1.74 Dreyfus Govt Cash Mg 16 1.44 Dreyfus Institutiona 46 1.98 Dreyfus Institutiona 31 2.06 Dreyfus Institutiona 41 1.59 Dreyfus Institutiona 41 1.84 Dreyfus Institutiona 4 1.85 Dreyfus Instl Prefer 31 2.00 Dreyfus Liquid Asset 44 1.77 Dreyfus Liquid Asset 44 1.37 Dreyfus Municipal Ca 17 1.12 Dreyfus Municipal Ca 17 .89 Dreyfus New York Mun 16 1.22 Dreyfus New York Mun 16 .97 Dreyfus Prime Money 44 2.03 Dreyfus Tax Exempt C 10 1.36 Dreyfus Tax Exempt C 10 1.11 Dreyfus Treasury Cas 21 1.87 Dreyfus Treasury Cas 21 1.62 Dreyfus Treasury Cas 21 1.77 Dreyfus Treasury Cas 21 1.46 Dreyfus Treasury Sec 36 1.85 Dreyfus Treasury Sec 36 1.60 Dreyfus Treasury Sec 36 1.75 Dreyfus Treasury Sec 36 1.45 Dreyfus Treasury and 3 1.86 DryfLA 44 1.44 DryInTrAgcHm 4 1.80 DryTrPmCsh I 41 1.88 DryfGenTrPrA 45 1.04 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.02 FIMMDomII 17 1.87 FIMMDomIII 17 1.77 FIMMGov I 28 1.86 FIMMGovII 28 1.71 FIMMGovIII 28 1.61FIMM Government Port 28 1.90 FIMMMMkt I 21 2.08 FIMMMMktII 21 1.93 FIMMMMktIII 21 1.83 FIMMTrOnlyII p 36 1.74 FIMMTrOnly3 36 1.64 FIMMTrOnly I 36 1.89 FIMM Treasury Only P 36 1.93 FIMM Treasury Portfo 27 1.90 FIMMTry I 27 1.86 FIMMTryII 27 1.71 FIMMTryIII 27 1.61 FedCAMuniII 31 .85 FedCAMunCS p 31 .50 FedCAMunCap 31 1.15 FedGovOblCp 25 1.72 FedGovOb IS 25 1.84 FedGovOblSv 25 1.61 FedMMEagle 25 1.86 FedNYMun WS 43 1.26 FedPAMu WS 17 1.11 FedPrCshObCp 25 1.94 FedPrVlObSv 1 1.84 FedPrVlOblCp 1 1.99 FedPrVluObl 1 2.09 FedPrCshOblIS 25 2.04 FdPrCshObSv 25 1.79 FedPriOb IS 24 2.09 FedPrObSvc 24 1.89 FedTrstUSTr 25 1.83 FedTrsOb IS 26 1.86 FedTreasObSv 26 1.61 FedTrsOblCp 26 1.76 FedUSTCshSv 45 1.63 FedUSTrsIns 45 1.88 FedVaMuCsCS p 21 .51 Federated Government 25 .88 Federated Government 36 1.52 Federated Government 26 1.14 Federated Government 26 .74 Federated Government 26 .74 Federated Government 26 1.14 Federated Government 25 1.19 Federated Government 25 1.03 Federated Government 25 1.87 Federated Institutio 6 1.32 Federated Institutio 25 1.81 Federated Institutio 25 1.96 Federated Institutio 24 2.04 Federated Institutio 25 2.06 Federated Municipal 39 .85 Federated Municipal 39 1.09 Federated Municipal 39 .61 Federated Municipal 39 .73 Federated Prime Cash 25 1.10 Federated Prime Cash 25 1.25 Federated Prime Cash 25 1.34 Federated Prime Cash 25 1.54 Federated Prime Cash 25 1.73 Federated Treasury O 26 1.57 Federated Trust for 25 1.13 Federated Trust for 25 1.00 FedMstr 1 1.90 FidTrAdvC t 28 .59 Fidelity California 20 1.28 Fidelity California 20 1.03 Fidelity Domestic Po 17 1.97 Fidelity Flex Govern 28 2.05 Fidelity Government 25 1.08 Fidelity Government 25 1.33 Fidelity Government 25 1.71 Fidelity Government 25 1.78 Fidelity Government 25 1.33 FidGovPortS 28 1.81 Fidelity Insti Money 21 2.12 Fidelity Insti Money 17 2.06 Fidelity Insti Money 17 1.53 Fidelity Insti Money 27 1.36 Fidelity Insti Money 36 1.39 Fidelity Investments 18 2.07 Fidelity Investments 18 1.98 Fidelity Investments 18 1.78 Fidelity Investments 18 1.88 Fidelity Investments 18 2.03 FidCashRes 26 1.65 FidSpGov 25 1.61 FidSpMM 21 1.83 FidSpUSTr 36 1.65 FidMMPortS 21 2.03 Fidelity Massachuset 28 1.30 Fidelity Massachuset 28 1.05 Fidelity Money Marke 21 1.95 Fidelity New Jersey 42 1.30 Fidelity New Jersey 42 1.05 Fidelity New York AM 28 1.30 Fidelity New York AM 28 1.05 Fidelity SAI Municip 34 1.45 Fidelity Series Gove 27 2.03 Fidelity Tax-Exempt 35 1.25 Fidelity Treasury Mo 28 1.62 Fidelity Treasury On 36 1.84 FidTrPortsS 27 1.81 FidTrsyCR 28 1.09 FidTryDly M 28 1.34 FstAmTrObD 14 1.42 FstAmGvObA p 17 1.24 FstAmPrObY 15 1.73 FstAmTrObA p 14 1.27 FstAmTrObY 14 1.57 First American Gover 17 1.85 First American Insti 15 2.05 First American Treas 14 1.88 First American U.S. 29 1.84 First American U.S. 29 1.44 First American U.S. 29 1.29 First American U.S. 29 1.59 FtInvCs 39 1.42 First Investors Gove 39 1.42 FsAmGvObII 17 1.69 FstAmTrObII 14 1.72 FsAmISTrII 29 1.74 FstAmPrObZ 15 2.05 FstAmPrObl 15 1.78 FsAmPrObII 15 1.88 FstAmTrObZ 14 1.84 FstAmTreResA 14 1.08 Gabelli U.S. Treasur 55 1.97 Gabelli U.S. Treasur 55 1.97 GabelliUST 55 1.97 GartmrMMPr 25 1.48 GnCAMuB 9 .56 GnTrsAgcy A 5 1.29 GnTrsAgcy R 5 1.49 GnGvSec 12 1.17 GeneralB p 33 1.24 General Government S 12 1.41 GnGovB p 12 .96 General Money Market 33 1.66 General Municipal Mo 15 .95 General Treasury Sec 45 1.31 General Treasury Sec 45 1.49 General Treasury and 5 1.04 GnMMkt 33 1.48 Goldman Sachs Fds, F 36 1.77 Goldman Sachs Fds, F 36 1.84 Goldman Sachs Financ 36 2.07 Goldman Sachs Financ 36 1.67 Goldman Sachs Financ 36 1.92 Goldman Sachs Financ 28 1.77 Goldman Sachs Financ 28 1.37 Goldman Sachs Financ 28 1.62 Goldman Sachs Financ 28 1.75 Goldman Sachs Financ 28 1.35 Goldman Sachs Financ 28 1.60 Goldman Sachs Financ 36 2.07 Goldman Sachs Financ 36 1.67 Goldman Sachs Financ 36 1.92Goldman Sachs Financ 37 1.62 Goldman Sachs Financ 37 1.37 Goldman Sachs Financ 37 1.77 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.62 Goldman Sachs Financ 28 1.84 Goldman Sachs Financ 37 1.84 Goldman Sachs Financ 28 1.82 Goldman Sachs Financ 36 2.14 Goldman Sachs Financ 36 2.14 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 28 1.70 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 28 1.72 Goldman Sachs Financ 36 1.72 Goldman Sachs Financ 37 1.22 Goldman Sachs Financ 37 1.07 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 36 1.22 Goldman Sachs Financ 36 1.07 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 28 1.21 Goldman Sachs Financ 28 1.06 Goldman Sachs Financ 28 1.50 Goldman Sachs Financ 36 1.82 Goldman Sachs Financ 28 1.22 Goldman Sachs Financ 28 1.07 Goldman Sachs Financ 28 1.52 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.82 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 28 .87 Goldman Sachs Financ 28 1.62 Goldman Sachs Financ 28 1.87 Goldman Sachs Financ 33 1.34 Goldman Sachs Financ 33 1.81 Goldman Sachs Financ 33 1.49 Goldman Sachs Financ 33 1.74 Goldman Sachs Financ 33 1.04 Goldman Sachs Financ 33 1.69 Goldman Sachs Financ 33 1.59 Goldman Sachs Financ 33 1.84 Goldman Sachs Invest 39 1.57 Goldman Sachs Invest 39 1.42 Goldman Sachs Invest 39 1.27 Goldman Sachs Invest 21 .33 Goldman Sachs Invest 21 1.08 Goldman Sachs Invest 39 1.82 Goldman Sachs Invest 39 2.07 Goldman Sachs Invest 39 1.07 Goldman Sachs Invest 39 1.82 GovTxMgSvc 36 1.58 GovObTR 25 1.35 GovTxMgIS 36 1.83 Government Fund Clas 34 1.76 Government Obligatio 17 1.87 Government Obligatio 17 1.84 GovResFd P 26 .99 HSBC U.S. Government 18 1.76 HSBC U.S. Government 18 1.87 HSBC U.S. Government 18 1.81 HSBC U.S. Government 18 1.83 HSBC U.S. Treasury M 25 1.77 HSBC U.S. Treasury M 25 1.52 HSBC U.S. Treasury M 25 1.88 HSBC U.S. Treasury M 25 1.84 HSBC U.S. Treasury M 25 1.86 HSBCUSGov A 18 1.36 HSBCUSGov D 18 1.51 Harbor Money Market 42 1.53 Harbor 42 1.75 HeritAdm 15 1.90 HeritInst 15 2.03 HewittMM p 25 1.37 ING MM A 23 1.61 ING MM I 23 1.60 Invesco Government M 25 1.69 InvescoA5 25 1.48 InvescoC5 p 25 .73 Invesco Tax Exempt C 10 .58 Invesco Tax-Exempt C 10 .62 Investor Cash Tr, Tr 9 1.67 Investor Tax-Exempt 21 1.23 Investor Tax-Exempt 21 .83 Investor Tax-Exempt 21 1.08 Investor Tax-Exempt 21 1.30 Investor Tax-Exempt 21 1.18 Investor Tax-Exempt 21 .68 Investor Tax-Exempt 21 .53 Investor Tax-Exempt 21 .98 InvCshTrTrs 9 1.81 Investors Cash Tr, T 9 1.28 Investors Cash Trust 9 1.78 Ivy Cash Management 30 .59 Ivy Cash Management 30 .72 Ivy Cash Management 30 1.58 Ivy Government Money 15 1.55 Ivy Government Money 15 1.63 IvyMonyyC t 15 .75 IvyMnyA 15 1.35 IvyMM B 15 .40 JPMGvMMAg 37 1.77 JPMLqAsR 25 1.53 JPMGvPrem 37 1.58 JPMGvCap 37 1.85 JPMTrPlInv 19 1.53 JPMTrPlRs 19 1.34 JPMorg100 Agcy 47 1.80 JPM100 SecP 47 1.61 JPM100 TrInst 47 1.85 JPMorgan100 47 1.47 JPMLqAstP 25 1.78 JPMorganFed 43 1.47 JPMorFedAgcy 43 1.80 JPMorgFedPr 43 1.61 JPMLqAstAg 25 1.97 JPMLqAstC p 25 1.26 JPMLqAstMrg 25 1.64 JPMLqAstInst 25 2.02 JPMMunInst 6 1.33 JPMMuMorg 6 .95 JPMNYMuR p 6 .81 JPMorgPrm 21 1.73 JPMorgPrAgcy 21 1.99 JPMorgPrmPr 21 1.80 JPMTreasC t 19 1.07 JPMTrsPlusP 19 1.59 JPMTrsPlsMrg 19 1.45 JPMTrsPlsInst 19 1.83 JPMTrsPlsAg 19 1.78 JPMTrsSecR p 47 1.36 JPMUSGvInst 37 1.82 JPMUSGvtR p 37 1.33 JPMUSGvtMrg 37 1.44 JPMLqAsInv 25 1.72 JPMorgan 100% US Tre 47 1.88 JPMorgan California 6 .99 JPMorgan California 6 .39 JPMorgan California 6 .74 JPMFedInst 43 1.85 JPMorgan Institution 9 1.32 JPMorgan Institution 9 1.37 JPMorgan Institution 9 1.35 JPMorgan Institution 9 1.27 JPMorgan Liquid Asse 25 2.05 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 1.28 JPMorgan Municipal M 6 .49 JPMorgan New York Mu 6 1.06 JPMorgan New York Mu 6 .46 JPMorgan New York Mu 6 .81 JPMPrInst 21 2.04 JPMPrRsv 21 1.55 JPMorgan Prime Money 21 2.09 JPMorgan Prime Money 21 2.07 JPMorgan Prime Money 21 1.28 JPMorgan U. S. Treas 19 1.88 JPMorgan U.S. Govern 37 1.33 JPMorgan U.S. Govern 37 1.03 JPMorgan U.S. Govern 37 .98 JPMorgan U.S. Govern 37 1.72 JPMorgan U.S. Treasu 19 1.86JPMorgan US Governme 37 1.53 Liquid Assets Portfo 23 1.23 Liquid Assets Portfo 23 1.90 Liquid Assets Portfo 23 1.53 Liquid Assets Portfo 23 2.02 MainStay A 17 1.48 MainStay B 17 1.25 MainStay Money Marke 17 1.25 MainStay Money Marke 17 1.25 ManagersMM 37 1.88 Maryland Tax-Free Mo 16 1.17 Maryland Tax-Free Mo 16 1.08 Meeder Institutional 30 2.02 MeederRetl 28 1.73 ML CMAMn 20 1.45 ML CMATr 20 1.41 MilestnTOInst 28 1.79 MilestnTOInv 28 1.54 MHLIRSel 27 2.05 MMktGS2 37 1.88 MMktGS4 37 1.63 MMktProFdInv 20 1.02 MMktProFdSvc 20 .12 Mutual America Insti 23 1.81 Nationwide Governmen 25 1.28 NatnwdMMInst 25 1.53 New York Tax-Free Mo 22 1.18 NorthInstGovSel 49 1.83 Northern 44 1.93 NorthernGvSl 46 1.68 NorthInstGovt 40 1.78 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 20, 2018

PAGE 46

NorthInstPrObSv 38 2.10 NthnInstPrObSh 40 2.11 Northern Institution 10 1.31 Northern Institution 40 1.78 Northern Institution 49 1.83 Northern Institution 49 1.83 NorthInstTreas 47 1.89 NorthernUSGv 46 1.69 OppCshResN t 33 1.41 OppenhCshB p 39 1.21 OppenhCshC p 33 1.41 OppCshRes 33 1.40 Oppenheimer Governme 31 1.43 Oppenheimer Institut 28 1.91 Oppenheimer Institut 28 1.85 Oppenheimer Institut 28 1.84 OppMMFd A 31 1.43 PIMCO Government Mon 5 1.71 PIMCO Government Mon 5 1.71 PIMCO Government Mon 5 1.77 PIMCO Government Mon 5 1.86 PIMCO Government Mon 5 1.87 PIMCO Government Mon 5 1.87 PNC Government Money 30 1.73 PNC Gov A 30 1.65 PNC Gov I 30 1.81 PNC TrA p 37 1.67 PNC Tr I 37 1.83 PNC Treasury Plus Mo 43 1.75 PNC Treasury Plus Mo 43 1.65 PW PACE P 23 1.41 PhoenixMM A 27 .01 Pioneer U.S. Governm ... 1.45 Pioneer U.S. Governm ... .92 PionrCs ... 1.30 PremGvtMP 29 1.86 PremierPort 24 2.06 Premier Portfolio Pe 24 1.53 Premier Portfolio Pr 24 1.76 Premier Portfolio Re 24 1.90 Premier Portfolio Re 24 1.17 PrimeObTR 24 1.59 PruMMartD 39 1.40 PruMMrtZ 39 1.61 Prudential Governmen 39 1.40 Prudential Governmen 39 1.33 Prudential Governmen 39 1.40 PruInstMM A 39 2.02 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnm MMA 27 1.71 Putnam Money Market 27 .01 Putnam Money Market 27 .01 Putnam Money Market 27 .01 PutnmMMC t 27 .01 RBCGvRBCI1 21 1.77 Retail Prime Obligat 17 2.10 Retail Prime Obligat 17 1.94 Retail Prime Obligat 17 2.04 Retail Prime Obligat 17 1.79 Retail Prime Obligat 17 1.84 Retail Prime Obligat 17 1.49 Rydex U.S. Governmen 23 .98 SEI DITGovA 34 1.76 SEI DITGvIIA 44 1.85 SEI DITTrsA 26 1.73 SEI DITTrIIA 34 1.84 STI CshRes 20 1.65 STIC Prime Portfolio 13 1.77 STIC Prime Portfolio 13 1.06 STIC Prime Portfolio 13 1.38 STIC Prime Portfolio 13 1.85 STIT Liquid Assets 23 1.80 STIT STIC Prime Por 13 1.63 STIT Government & Ag 28 1.84 STIT Government & Ag 28 1.57 STIT Liquid Assets P 23 2.07 STIT STIC Prime Port 13 1.90 STIT Tax-Free Cash R 10 1.05 STIT Tax-Free Cash R 10 1.26 STIT Treasury Obliga 43 1.89 STIT Treasury Obliga 43 1.86 STIT Treasury Obliga 43 1.64 STIT Treasury Portfo 24 1.56 STIT Treasury Portfo 24 1.83 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 7 1.75 SchwbACR 7 1.75 SchwbCshRes 21 1.52 Schwab Government Mo 2 1.61 SchwbInv 33 1.87 SchwbRetAdv 34 1.87 Schwab Retirement Go 28 1.84 Schwab Treasury Obli 3 1.61 Schwab U.S. Treasury 7 1.53 SchbValAdv 35 1.89 SchwValAdUlt 35 2.04 SchbMM 1 1.29 Schb UST 7 1.33 SentinelGov A 3 1.36 StFrmMMLgA 24 1.72 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.62 State Farm Money Mar 24 1.78 State Farm Money Mar 24 1.62 State Farm Money Mar 24 1.62 StStInstLRS 23 2.07 State Street Insti L 17 1.35 State Street Insti T 16 1.52 State Street Insti T 16 1.87 State Street Insti T 30 1.90 State Street Insti U 15 1.88 State Street Insti U 15 1.53 State Street Institu 15 1.92 State Street Institu 16 1.84 State Street Institu 15 1.85 State Street Institu 16 1.79 State Street Institu 30 1.82 State Street Institu 15 1.80 State Street Institu 15 1.63 State Street Institu 30 1.55 State Street Institu 15 1.90 State Street Institu 16 1.81 State Street Institu 23 2.01 State Street Institu 23 1.99 State Street Institu 23 1.82 State Street Treasur 16 1.91 SunAmMMA 31 .01 T. Rowe Price Govern 32 1.77 T. Rowe Price Instit 33 1.93 T. Rowe Price Tax-Ex 52 1.27 TDAM California Muni 8 .52 TDAM Insti U.S. Gov 25 1.50 TDAM Insti U.S. Gove 25 1.75 TDAM Institutional T 23 .95 TDAM Institutional T 23 1.50 TDAM Institutional U 25 1.10TDAMMMInv 18 1.36 TDAMMMkPr 18 1.36 TDAM Money Market Po 18 1.46 TDAM Money Market Po 18 1.26 TDAM Municipal Portf 17 .68 TDAM New York Munici 6 .59 TDAM U.S. Government 34 1.18 TDAMUSGv 34 1.28 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 37 1.79 TRowPRF 32 1.64 TRowUST 35 1.62 Thriv MM Inst 35 1.70 Thriv MMk A 35 1.53 TreasObTR 26 1.36 Treasury Obligations 14 1.87 Treasury Portfolio P 47 1.84 U.S. Government Mone 24 .81 U.S. Government Mone 24 1.29 U.S. Government Mone 24 1.99 U.S. Treasury Money 35 1.72 UBS Prime Investor F 31 1.72 UBS Prime Preferred 31 2.03 UBS Prime Reserves F 31 1.99 UBS RMA Government M 27 1.53 UBS Select Governmen 27 1.88 UBS Select Governmen 27 1.57 UBS Select Governmen 27 1.84 UBS Select Governmen 27 1.82 UBS Select Prime Inv 27 1.75 UBS Select Prime Pre 27 2.09 UBS Select Treasury 20 1.82 UBS Select Treasury 20 1.84 UBS Select Treasury 20 1.57 UBS Select Treasury 20 1.88 UBS Tax-Free Institu 17 1.33 UBS Tax-Free Investo 17 1.06 UBS Tax-Free Preferr 17 1.37 US Government Money 21 .97 US Government Money 21 1.67 USAA Mutl 34 1.68 USAA Treas 40 1.69 VALIC MMktI 34 .01 VALIC MMkII 34 .01 VangAdmTry 55 1.98 VangFdl 54 1.95 VangPr 45 2.11 VangPrInst 45 2.17 Voya Government Mone 23 1.60 Voya Government Mone 23 1.60 Voya Government Mone 23 .60 Voya Government Mone 23 1.60 Voya Liquid Assets P 24 1.47 Voya Liquid Assets P 24 1.72 Voya Liquid Assets P 24 1.32 Voya Money Market Po 24 1.66 WA Select Tax Free R 30 1.33 WF 100% Treasury Mon 37 1.85 WF Government Money 27 1.90 Wells Fargo 100% Tre 37 1.75 WellsFargo A 17 1.63 WFCashInvAd 17 1.93 WFCashInst 17 2.06 Wells Fargo Cash Inv 17 2.13 Wells Fargo Fd, Trea 25 1.69 WFGovAdm 27 1.70 WFGvtMMA 27 1.44 Wells Fargo Heritage 15 2.10 Wells Fargo Heritage 15 1.80 WellsFargoI 100 37 1.55 WellsFargoInsCsh 17 1.76 WellsFargoInsGv 27 1.54 Wells Fargo Money Ma 17 2.03 Wells Fargo Money Ma 17 1.72 Wells Fargo Municipa 5 1.32 WellsF100TrA 37 1.45 WellsFargo TrsyS 25 1.58 WellsFargoTrsyA 25 1.43 WellsFargo TrsyI 25 1.83 WFGvMMInst 27 1.84 Western Asset Govern 30 1.31 Western Asset Govern 30 1.01 WA GvtRsvA 30 1.41 WAInstGvInst 30 1.86 Western Asset Insti 44 1.80 Western Asset Insti 46 1.72 Western Asset Instit 30 1.81 Western Asset Instit 30 1.81 Western Asset NY Tax 7 .91 Western Asset Prime 4 1.72 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .94 Western Asset US Tre 44 1.08 WstnUSTrN 44 1.45 WstnInstLqRsI 46 1.76 WstnPrmLiq 46 1.52 WstnInstUSTR 44 1.86 WstnPrmUSTR 44 1.60 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 31 1.75Tax ExemptAIMTx 10 .48 AmC CATF 11 1.05 AmC TF 13 1.10 BMO TaxF I p 11 1.35 BMO TaxF Y 11 1.09 BNYMelNMuM 16 1.22 BLMunFdPCS p 24 .89 BRLM Muni 24 1.37 BRF NYMuni 6 1.29 BRFCAMuni 6 1.12 CashActTxEMgd 40 1.13 FIMMTxExII 32 1.24 FIMMTxEx3 32 1.14 FIMMTxExI 32 1.39 FedCAMuniSv 31 1.00 FedCAMu WS 31 1.25 FedGAMuCsh 16 1.05 FedMAMuCS p 48 .58 FedMAMuniSv 48 .99 FedMuObl A 39 1.42 FedMuOblCap 39 1.32 FedMunOblSv 39 1.17 FedNYMuCSv 43 1.04 FedNYMuCS p 43 .56 FedNYMuCsII 43 .81 FedPAMuniCS 17 .52 FedPAMuCsSv 17 .91 FedTaxFObWS 42 1.37 FedTxFrObSv 42 1.12 FedMuniSvc 21 .90 FedTxF c 6 1.37 FidCA 19 1.04 FidCT 30 1.07 FidMA 28 1.04 FidMI 25 .97 FidMuMM 52 1.20 FidNJ 50 1.04 FidNY 31 1.05 FidOH 42 1.04 FidPA 11 1.03 FidSpCA 20 1.17 FidSpMA 28 1.20 FidSpNJ 42 1.19 FidSpNY 28 1.20 FidTEDly M 35 .88 FidAZ 16 1.06 Fid TECR 35 .63 FidTxEx MM 35 1.13 FidTaxExPortS 32 1.34 FinSq TEF 21 1.33 FstAmTFA 8 .74 FstAmTxFY 8 1.04 FsAmTxFObII 8 1.19 FstAmTFObZ 8 1.29 GenNJMun 27 .78 GenNYMuB 20 .76 GnMuB p 15 .49 GnNYMuB p 20 .37 GnCalMu 9 .74 JPMMuMMP 6 1.09 JPMorganCA 6 .85 JPMorganNY 6 .92 JPMorganTF 13 .93 JPMorg TFPr 13 1.07 JPMTxFrR p 13 .82 JPMorgTFAgcy 13 1.26 JPMTxFrInst 13 1.31 NYTxFrMMI 24 2.09 NortnInstMuni 10 1.31 NorthernMun 21 1.19 PremierTxEx 9 1.34 SchwAMTTxF 23 1.00 SchwNYMuVA 24 1.21 SchwNYMuSw 24 .96 SchwTxFValAd 23 1.22 ShwbTE 24 1.13 SchwabTxEx 24 1.23 Schwb CA 13 .97 ScudTECshInst 40 1.33 TDAMCAMu 8 .62 TDAMMuni 17 .78 TDAMNYMu 6 .69 TRowSumMu 50 1.15 TRowCA c 27 .85 TRowNY c 22 .96 TRowTE c 52 1.19 USAATxEx 24 1.05 VangNJ 57 1.35 VangCA 29 1.32 VangPA 29 1.34 VangNY 31 1.36 VangTxEx 34 1.42 WFAMuCshM 5 1.42 WFA MuCsMSv 5 1.17 WFNatInstMM 6 1.37 WFNtTFMMSv 6 1.12 WellsFargoNat 6 1.27 WellsF NTFA 6 .97 WstnFTxR N 30 .79 WstnInstTxFR 30 1.38 WstnNYTxR N 7 .76 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 99.27 99.28 1.90 1.25 Oct 18 p 99.28 99.29 1.94 1.25 Nov 18 p 99.27 99.28 1.97 3.75 Nov 18 p 100.07 100.08 2.02 1.00 Nov 18 p 99.24 99.25 2.05 1.25 Nov 18 p 99.26 99.27 2.05 1.38 Nov 18 p 99.26 99.27 -0.01 2.06 1.25 Dec 18 p 99.24 99.25 2.10 1.00 Dec 18 p 99.23 99.24 2.15 1.38 Dec 18 p 99.24 99.25 2.16 1.50 Dec 18 p 99.25 99.26 2.15 1.13 Jan 19 p 99.20 99.21 2.18 2.13 Jan 19 f 100.05 100.06 +0.01 1.54 1.13 Jan 19 p 99.18 99.19 2.27 1.25 Jan 19 p 99.19 99.20 2.25 1.50 Jan 19 p 99.22 99.23 2.24 .75 Feb 19 p 99.11 99.12 2.27 2.75 Feb 19 p 100.04 100.05 -0.01 2.30 8.88 Feb 19 k 102.17 102.18 -0.01 2.39 1.13 Feb 19 p 99.15 99.16 2.28 1.38 Feb 19 p 99.18 99.19 2.28 1.50 Feb 19 p 99.20 99.21 2.28 1.00 Mar 19 p 99.11 99.12 2.29 1.25 Mar 19 p 99.12 99.13 -0.01 2.35 1.50 Mar 19 p 99.17 99.18 2.34 1.63 Mar 19 p 99.19 99.20 2.34 .13 Apr 19 f 99.09 99.10 +0.01 1.36 .88 Apr 19 p 99.04 99.05 2.36 1.25 Apr 19 p 99.09 99.10 2.39 1.63 Apr 19 p 99.16 99.17 2.37 .88 May 19 p 98.31 99.00 -0.01 2.39 3.13 May 19 p 100.13 100.14 2.44 1.13 May 19 p 99.02 99.03 2.43 1.25 May 19 p 99.05 99.06 2.43 1.50 May 19 p 99.11 99.12 2.42 1.00 Jun 19 p 98.27 98.28 2.46 1.25 Jun 19 p 99.01 99.02 2.47 1.63 Jun 19 p 99.10 99.11 2.47 .75 Jul 19 p 98.17 98.18 -0.01 2.51 1.88 Jul 19 f 101.05 101.06 +0.01 .27 .88 Jul 19 p 98.18 98.19 2.52 1.63 Jul 19 p 99.06 99.07 2.52 .75 Aug 19 p 98.12 98.13 2.54 3.63 Aug 19 p 100.29 100.30 2.57 8.13 Aug 19 k 104.27 104.28 -0.01 2.61 1.00 Aug 19 p 98.16 98.17 2.57 1.25 Aug 19 p 98.23 98.24 2.57 1.63 Aug 19 p 99.03 99.04 2.57 .88 Sep 19 p 98.10 98.11 2.58 1.00 Sep 19 p 98.11 98.12 2.59 1.38 Sep 19 p 98.24 98.25 2.59 1.75 Sep 19 p 99.04 99.05 2.59 1.00 Oct 19 p 98.09 98.10 2.62 1.25 Oct 19 p 98.15 98.16 2.63 1.50 Oct 19 p 98.23 98.24 2.63 1.00 Nov 19 p 98.04 98.05 +0.01 2.64 3.38 Nov 19 p 100.25 100.26 2.66 1.00 Nov 19 p 98.01 98.02 2.65 1.50 Nov 19 p 98.29 98.30 2.65 1.50 Nov 19 p 98.20 98.21 2.65 1.38 Dec 19 p 98.13 98.14 2.67 1.13 Dec 19 p 98.00 98.01 2.69 1.63 Dec 19 p 98.20 98.21 -0.01 2.69 1.88 Dec 19 p 98.30 98.31 -0.01 2.69 1.38 Jan 20 f 100.20 100.21 +0.01 .87 1.38 Jan 20 f 98.08 98.09 -0.01 2.69 1.25 Jan 20 p 98.01 98.02 2.71 1.38 Jan 20 p 98.07 98.08 2.70 2.00 Jan 20 p 99.01 99.02 2.71 3.63 Feb 20 p 101.06 101.07 2.73 8.50 Feb 20 k 107.29 107.30 2.69 1.38 Feb 20 p 98.01 98.02 -0.01 2.74 1.25 Feb 20 p 97.28 97.29 2.74 2.25 Feb 20 p 99.09 99.10 2.73 1.13 Mar 20 p 97.18 97.19 2.75 1.38 Mar 20 p 97.29 97.30 2.76 2.25 Mar 20 p 99.07 99.08 2.75 1.50 Apr 20 p 98.01 98.02 -0.01 2.76 .13 Apr 20 f 98.18 98.19 +0.01 1.02 1.13 Apr 20 p 97.12 97.13 -0.01 2.77 1.38 Apr 20 p 97.25 97.26 -0.01 2.76 2.38 Apr 20 p 99.11 99.12 -0.01 2.77 1.50 May 20 p 97.29 97.30 -0.01 2.77 3.50 May 20 p 101.04 101.05 -0.01 2.78 8.75 May 20 k 109.21 109.22 -0.01 2.70 1.38 May 20 p 97.21 97.22 2.78 1.50 May 20 p 97.27 97.28 -0.01 2.79 2.50 May 20 p 99.16 99.17 -0.01 2.78 1.50 Jun 20 p 97.26 97.27 2.78 1.63 Jun 20 p 97.31 98.00 2.79 1.88 Jun 20 p 98.12 98.13 -0.01 2.79 2.50 Jun 20 p 99.15 99.16 -0.01 2.79 1.25 Jul 20 f 101.01 101.02 +0.02 .54 1.50 Jul 20 p 97.22 97.23 2.80 1.63 Jul 20 p 97.27 97.28 -0.01 2.80 2.00 Jul 20 p 98.17 98.18 -0.01 2.79 2.63 Jul 20 p 99.21 99.22 -0.01 2.79 1.50 Aug 20 p 97.18 97.19 -0.01 2.80 2.63 Aug 20 p 99.20 99.21 -0.01 2.80 8.75 Aug 20 k 110.28 110.29 -0.01 2.81 1.38 Aug 20 p 97.09 97.10 2.81 2.13 Aug 20 p 98.22 98.23 -0.01 2.81 2.63 Aug 20 p 99.21 99.22 2.79 1.38 Sep 20 p 97.07 97.08 -0.01 2.80 1.38 Sep 20 p 97.05 97.06 2.81 2.00 Sep 20 p 98.12 98.13 -0.01 2.82 1.63 Oct 20 p 97.18 97.19 -0.01 2.83 1.38 Oct 20 p 97.00 97.01 -0.01 2.82 1.75 Oct 20 p 97.24 97.25 -0.01 2.83 1.75 Nov 20 p 97.23 97.24 -0.01 2.83 2.63 Nov 20 p 99.17 99.18 -0.01 2.84 1.63 Nov 20 p 97.13 97.14 -0.01 2.84 2.00 Nov 20 p 98.06 98.07 -0.01 2.84 1.88 Dec 20 p 97.28 97.29 -0.02 2.84 1.75 Dec 20 p 97.18 97.19 -0.01 2.84 2.38 Dec 20 p 98.30 98.31 -0.01 2.84 2.00 Jan 21 p 98.02 98.03 -0.01 2.85 1.13 Jan 21 f 100.15 100.16 .90 1.38 Jan 21 p 96.19 96.20 -0.02 2.86 2.13 Jan 21 p 98.10 98.11 -0.01 2.85 2.25 Feb 21 p 98.18 98.19 -0.01 2.85 3.63 Feb 21 p 101.23 101.24 -0.01 2.86 7.88 Feb 21 k 111.18 111.19 -0.02 2.84 1.38 Feb 21 p 95.29 95.30 -0.01 2.85 2.00 Feb 21 p 97.30 97.31 -0.01 2.86 2.38 Mar 21 p 98.26 98.27 -0.01 2.86 1.25 Mar 21 p 96.02 96.03 -0.01 2.86 2.25 Mar 21 p 98.15 98.16 -0.02 2.86 .13 Apr 21 f 97.26 97.27 .98 2.38 Apr 21 p 98.24 98.25 -0.01 2.87 1.38 Apr 21 p 96.08 96.09 -0.01 2.86 2.25 Apr 21 p 98.14 98.15 -0.01 2.86 2.63 May 21 p 99.11 99.12 -0.01 2.87 3.13 May 21 p 100.20 100.21 -0.01 2.87 8.13 May 21 k 113.09 113.10 -0.02 2.88 2.00 May 21 p 97.23 97.24 -0.01 2.87 2.63 Jun 21 p 99.10 99.11 -0.01 2.88 1.13 Jun 21 p 95.10 95.11 -0.02 2.88 2.13 Jun 21 p 97.31 98.00 -0.02 2.88 .63 Jul 21 f 99.18 99.19 -0.01 .76 2.63 Jul 21 p 99.09 99.10 -0.01 2.88 1.13 Jul 21 p 95.05 95.06 -0.01 2.89 2.25 Jul 21 p 98.07 98.08 -0.02 2.88 2.13 Aug 21 p 97.27 97.28 -0.02 2.89 2.75 Aug 21 p 99.18 99.19 -0.02 2.89 8.13 Aug 21 k 114.16 114.17 -0.03 2.87 1.13 Aug 21 p 95.00 95.01 -0.02 2.89 2.00 Aug 21 p 97.15 97.16 -0.02 2.89 2.75 Sep 21 p 99.19 99.20 -0.01 2.88 1.13 Sep 21 p 94.28 94.29 -0.01 2.89 2.13 Sep 21 p 97.24 97.25 -0.02 2.89 1.25 Oct 21 p 95.03 95.04 -0.02 2.90 2.00 Oct 21 p 97.10 97.11 -0.02 2.90 2.00 Nov 21 p 97.09 97.10 -0.02 2.90 8.00 Nov 21 k 115.08 115.09 -0.03 2.88 1.75 Nov 21 p 96.15 96.16 -0.02 2.90 1.88 Nov 21 p 96.28 96.29 -0.01 2.90 2.00 Dec 21 p 97.05 97.06 -0.02 2.91 2.13 Dec 21 p 97.17 97.18 -0.02 2.91 .13 Jan 22 f 97.12 97.13 -0.02 .91 1.50 Jan 22 p 95.15 95.16 -0.02 2.91 1.88 Jan 22 p 96.21 96.22 -0.02 2.92 2.00 Feb 22 p 97.01 97.02 -0.02 2.91 1.75 Feb 22 p 96.06 96.07 -0.01 2.91 1.88 Feb 22 p 96.18 96.19 -0.02 2.92 1.75 Mar 22 p 96.02 96.03 -0.02 2.92 1.88 Mar 22 p 96.15 96.16 -0.03 2.92 .13 Apr 22 f 97.01 97.02 -0.02 .96 1.75 Apr 22 3p 95.31 96.00 -0.02 2.92 1.88 Apr 22 p 96.12 96.13 -0.03 2.92 1.75 May 22 p 95.29 95.30 -0.02 2.93 1.88 May 22 p 96.10 96.11 -0.02 2.93 1.88 May 22 p 95.28 95.29 -0.02 2.93 ARCResources 196458 13.53 12.96 13.30 +.27 AirCdaV VV 141194 27.58 26.98 27.37 ... AlgonquinPwr 136962 13.78 13.54 13.63 -.13 AlimntatnBSV 114873 66.56 65.76 65.79 -.80 AltaGasLtd 244674 22.31 21.57 21.72 -.66 AphriaInc J 1820529 21.58 18.57 19.28 -1.52 AthabascaOil 104488 1.54 1.50 1.52 ... AuroraCannabi 11203937 12.56 10.18 10.87 -.15 B2GoldCorpo 174103 2.94 2.88 2.90 +.02 BCE Inc 182762 52.57 51.83 51.91 -.72 BELLUSHealth 363690 1.03 .96 1.02 +.02 BarrickGold 288771 13.96 13.67 13.71 +.10 BauschHealth 90382 31.35 30.72 31.05 +.11 BaytexEnergy 920737 3.69 3.57 3.58 -.07 BirchcliffEng 109664 4.72 4.55 4.69 +.14 Bk NS 214169 77.09 76.31 76.79 +.17 BkMontreal 109916 107.91 107.15 107.41 -.01 BlackPearlo 73509 1.22 1.17 1.22 +.02 BlackberryLtd 161409 13.33 13.10 13.19 -.12 BombardirBSV 857265 4.61 4.50 4.60 +.08 BrookdALV 83706 55.85 54.83 54.91 -.93 CADGOOSEHOLD 90834 77.32 72.10 73.05 -3.55 CIBC 126468 124.00 123.00 123.53 +.33 CIFinancial 76079 20.71 20.29 20.64 +.26 CamecoCorp 175909 12.64 12.50 12.50 -.07 CanforCorp 74854 27.75 25.95 26.58 -1.71 CannTustHoldi 635361 13.48 11.22 12.02 -.18 CanopyGrowth 1169334 72.00 59.70 63.46 -3.87 CdnNatRail 113086 113.91 110.86 111.36 -2.16 CdnNatRes 241470 42.68 42.11 42.47 -.03 CenovusEngy 467166 12.04 11.58 11.94 +.30 CequenceEgy 132383 .04 .04 .04 -.01 CoroMiningo 117963 .06 .05 .06 ... CorusEntBo 125089 4.24 4.05 4.15 +.05 CrescentPnt 224358 8.09 7.81 7.96 +.10 CronosGroupI 1801699 19.81 15.00 16.25 +1.31 DHXMediaLtd 236946 1.42 1.24 1.36 +.10 DollaramaInc 116311 42.21 41.85 41.86 -.17 DreamGloblUn 84006 15.25 15.10 15.10 -.05 DreamIndusRE 117581 10.41 10.30 10.40 +.03 ECNCapitalCo 278713 3.88 3.76 3.80 -.05 EldoradoGld 202425 1.25 1.11 1.23 +.11 EmpireANV 76882 23.39 22.86 22.93 -.30 EnCanaCorp 234273 16.45 16.07 16.31 +.10 EnbridgeInc 231659 44.83 44.27 44.74 -.11 EnbridgeIncme 99403 33.64 33.16 33.52 +.03 FinningIntl 97217 32.33 30.75 32.16 +1.35 FirstQntumo 297828 17.03 16.24 16.84 +.70 Fortis Inc 81282 42.77 42.06 42.27 -.42 FrstMajSvro 77285 7.70 7.43 7.59 +.16 GoldcorpInc 221089 14.17 13.88 13.97 +.17 GreenOrgancHl 74722 3.50 2.69 3.04 +.02 GreenOrganicD 1525444 10.24 7.74 8.58 +.87 GtWstLifeco 213562 31.05 30.25 30.96 +.66 GuyanaGldo 147310 3.06 2.91 2.97 +.03 HarteGold 96132 .42 .37 .41 +.03 HorizonsMedM 256455 26.66 23.17 24.28 -.35 HorzonNtho 86900 2.70 2.54 2.68 +.14 HrznCrdOilBl 187371 11.72 11.40 11.71 +.38 HrznCrdOilBr 450979 4.34 4.21 4.21 -.15 HrznNtGsBul 88344 3.92 3.84 3.84 -.01 HudBayMnrls 215574 6.54 6.28 6.47 +.30 HuskyEngy 125422 22.49 21.77 21.82 -.11 HydroOneLimi 115935 19.93 19.78 19.90 +.05 ISharesS P60 217412 24.13 24.04 24.04 -.07 IShrsCapEngy 92972 12.15 12.04 12.07 -.06 IamgoldCorp 139638 5.16 4.93 5.07 +.17 InMedPharmace 96950 .84 .76 .76 -.08 InterPipeline 87845 23.32 23.14 23.17 -.12InterRentREIT 72938 12.00 11.65 11.70 -.07 InterforCorp 123809 19.64 18.88 19.59 -.81 IvanhoeAo 144960 2.68 2.56 2.56 +.01 KeltExplo 80951 8.13 7.94 7.94 -.02 KinrossGold 395713 3.99 3.87 3.90 ... Kirklandlake 167684 24.62 23.18 23.37 +.54 LargoResourcs 126520 3.05 2.84 2.92 -.13 LundinMng 247698 6.96 6.65 6.82 +.18 MEGEnergy 270525 7.65 7.25 7.54 +.28 MagnaInt l 104263 71.12 69.45 70.33 +.75 ManulifeFin 457609 23.97 23.07 23.88 +.73 Metro Inc 80971 41.38 40.70 40.96 -.20 NatBkCan 92766 65.30 64.81 65.11 +.16 NemaskaLithiu 245323 .69 .67 .67 -.01 NeovascInc 152577 .04 .03 .04 +.01 NeptTech Bi 179221 6.64 5.47 6.06 +.51 NevsunReso 499246 5.80 5.76 5.76 -.05 New Gold 161151 1.45 1.38 1.44 +.05 NexGenEnergy 85647 2.85 2.69 2.69 -.09 NutrienLtd 111046 76.17 75.52 75.68 -.09 NuvistaEngy 77716 7.48 7.34 7.35 +.01 OceanaGoldCrp 280250 4.02 3.76 3.89 +.20 OpenTextCorp 73316 49.57 48.91 49.41 -.19 OsiskoGold 76604 9.88 9.58 9.82 +.17 OsiskoMining 136399 2.59 2.36 2.41 -.15 PaintedPonyE 93482 2.88 2.73 2.82 +.10 ParexReso 107915 21.68 21.13 21.25 +.11 PembinaPipe 96758 43.58 43.01 43.36 -.19 PeytoExpl 80828 10.73 10.44 10.55 +.06 PlatinumGrpM 110000 .03 .02 .03 +.01 PowerCorpSV 74647 28.65 28.31 28.47 +.05 PrecisionDrl 123610 4.94 4.76 4.88 +.09 ProphecyDevo 84650 .14 .12 .13 -.01 RealMattersI 1071416 5.56 5.22 5.22 -.16 RioCanRlUn 121710 25.22 24.90 24.93 -.19 RogersCommB 75790 68.42 66.75 66.75 -1.60 RoxgoldInc J 92365 .89 .86 .88 +.01 RoyalBank 162468 104.22 103.79 103.99 +.04 RoyalNickelo 1821513 .45 .38 .39 -.04 SemafoInc o 105674 3.30 3.09 3.16 +.04 SevenGenClA 88216 15.01 14.27 14.79 +.42 SunLifeFin 185146 52.65 51.02 52.32 +1.02 SuncorEngy 296840 51.43 50.59 50.59 -.74 SuperiorPlus 82169 13.30 13.02 13.29 +.29 SurgeEnergyo 79464 2.52 2.46 2.49 +.04 T D Bank 256465 79.75 79.21 79.31 -.37 TORCOil Gas 115786 6.49 6.32 6.36 +.01 TahoeReso 108417 3.94 3.78 3.78 ... TamarackVall 102878 4.74 4.59 4.61 +.02 TeckResLimit 161295 32.52 31.79 31.88 +.25 Telus Corp 114065 48.37 47.28 47.30 -1.01 TheHydropothe 1382211 9.09 7.71 8.10 -.63 TheStarsGrou 82998 32.25 31.39 31.79 ... ThomsonReuter 166700 59.21 58.50 58.66 -.55 TransCdaCorp 203847 54.70 54.05 54.33 -.34 TrevaliMngo 376181 .76 .71 .73 +.02 TricanWell 221106 2.63 2.46 2.51 +.04 TurquoiseHill 164201 2.91 2.83 2.83 -.01 VermilionEgy 106704 42.69 41.71 42.34 +.67 VillageFarms 192513 8.53 7.31 7.37 -.41 Wallbridgeo 654052 .19 .16 .17 +.03 WestFraser 83543 81.27 77.61 78.71 -3.16 WesternForst 238830 2.24 2.10 2.12 -.15 WheatonPrecio 136483 21.84 21.19 21.69 +.23 WhitecapReso 131990 8.17 7.90 8.04 +.10 YamanaGld 208144 3.36 3.28 3.30 +.03 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 95.25 95.26 -0.02 2.93 2.13 Jun 22 p 97.03 97.04 -0.03 2.93 .13 Jul 22 f 97.13 97.14 -0.02 .81 1.88 Jul 22 p 96.04 96.05 -0.02 2.93 2.00 Jul 22 p 96.19 96.20 -0.02 2.93 1.63 Aug 22 p 95.04 95.05 -0.03 2.94 7.25 Aug 22 k 115.26 115.27 -0.03 2.92 1.63 Aug 22 p 95.03 95.04 -0.03 2.94 1.88 Aug 22 p 96.01 96.02 -0.02 2.94 1.75 Sep 22 p 95.15 95.16 -0.02 2.94 1.88 Sep 22 p 95.30 95.31 -0.02 2.94 1.75 Oct 22 p 95.27 95.28 -0.03 2.95 2.00 Oct 22 p 96.10 96.11 -0.03 2.94 1.63 Nov 22 p 94.26 94.27 -0.03 2.95 7.63 Nov 22 k 118.06 118.07 -0.03 2.93 2.00 Nov 22 p 96.08 96.09 -0.02 2.95 2.13 Dec 22 p 96.21 96.22 -0.03 2.95 .13 Jan 23 f 96.21 96.22 -0.02 .91 1.75 Jan 23 p 95.02 95.03 -0.03 2.96 2.38 Jan 23 p 97.20 97.21 -0.03 2.95 2.00 Feb 23 p 96.02 96.03 -0.03 2.95 7.13 Feb 23 k 117.04 117.05 -0.03 2.94 1.50 Feb 23 p 93.30 93.31 -0.03 2.96 2.63 Feb 23 p 98.20 98.21 -0.04 2.94 1.50 Mar 23 p 93.27 93.28 -0.03 2.95 2.50 Mar 23 p 98.02 98.03 -0.03 2.95 .63 Apr 23 f 98.19 98.20 -0.02 .93 1.63 Apr 23 p 94.08 94.09 -0.03 2.96 2.75 Apr 23 p 99.03 99.04 -0.03 2.95 1.75 May 23 p 94.24 94.25 -0.03 2.96 1.63 May 23 p 94.06 94.07 -0.03 2.95 2.75 May 23 p 99.03 99.04 -0.03 2.95 1.38 Jun 23 p 92.31 93.00 -0.03 2.96 2.63 Jun 23 p 98.16 98.17 -0.03 2.95 .38 Jul 23 f 97.28 97.29 -0.02 .82 1.25 Jul 23 p 92.08 92.09 -0.04 2.96 2.75 Jul 23 p 99.01 99.02 -0.03 2.96 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.37 +2.7 -5.5 +6.5/B IntrmDvrsMnA m MS 14.06 -.6 -.5 +.9/B IntrmDvrsMnC m MS 14.06 -.6 -1.0 +.2/E LgCpGrA m LG 54.78 +2.1 +14.7 +17.6/B LgCpGrAdv LG 59.60 +2.1 +14.9 +17.9/B LgCpGrC m LG 41.25 +2.1 +14.0 +16.7/C LgCpGrI LG 59.29 +2.1 +14.9 +17.9/B LgCpGrK b LG 55.72 +2.1 +14.6 +17.5/B LtdDurHiIncAdv HY 10.22 +.4 +1.9 +4.3/E MuniBdInfStr1 b MS 10.11 -.5 +.6 +2.4/A MuniBdInfStr2 MS 10.12 -.4 +.6 +2.5/A MuniBdInfStrA m MS 10.15 -.5 +.4 +2.2/A MuniBdInfStrAdv MS 10.16 -.5 +.7 +2.5/A MuniIncCAA m MF 10.93 -.6 -.4 +2.2/B MuniIncCAAdv MF 10.93 -.6 -.2 +2.5/A MuniIncIIArznA m SI 10.87 -.7 -.3 +2.6/A MuniIncIIMAA m MT 10.95 -.7 -1.0 +1.8/B MuniIncIIMINA m SM 9.99 -.6 -1.0 +1.8/C MuniIncIINJA m MJ 9.53 -.7 -.6 +2.9/C MuniIncIIOhioA m MO 9.74 -.7 -.6 +2.4/A MuniIncIIPEA m MP 10.23 -.7 -.7 +2.3/B MuniIncIIVIA m SI 10.87 -.6 -.6 +2.3/A MuniIncNYA m MN 9.70 -.7 -.9 +2.2/A MuniIncNYAdv MN 9.70 -.6 -.8 +2.5/A MuniIncNYC m MN 9.70 -.6 -1.4 +1.5/C MuniIncNtnA m MI 10.03 -.7 -.8 +2.5/A MuniIncNtnAdv MI 10.04 -.5 -.5 +2.8/A MuniIncNtnC m MI 10.02 -.7 -1.3 +1.8/C ReltvValA m LV 6.27 +1.8 +7.5 +14.1/B ReltvValAdv LV 6.33 +1.9 +7.7 +14.4/A ReltvValC m LV 6.23 +1.6 +6.9 +13.3/C SelUSEqAdv LB 18.39 +2.6 +9.7 +15.2/B SelUSLSA m LO 13.48 +1.7 +6.9 +8.7/A SelUSLSAdv LO 13.70 +1.7 +7.1 +8.9/A SelUSLSC m LO 12.88 +1.7 +6.4 +7.9/B ShortDurPlus CS 11.53 -.1 +.2 +.5/D SmCpGrA m SG 65.01 +4.4 +26.1 +20.5/A SmCpGrI SG 70.46 +4.4 +26.3 +20.8/A SstnlGlbThtcA m WS 120.53 +1.0 +2.7 +14.1/A SstnlGlbThtcAdv WS 127.72 +1.0 +2.9 +14.4/A SustIntlThtcA m FG 18.24 ... -6.5 +6.2/E SustIntlThtcAdv FG 18.62 ... -6.3 +6.5/E TxMgAlMktIncA m CA 12.63 -.3 +.1 +4.7/E TxMgWtAprStrAdv WS 16.80 +1.5 +3.8 +11.1/C AAMInsgtSelIncI d TW 9.79 -.5 -2.1 +3.3/BABAllMktRlRet1 b IH 8.79 +.8 -.7 +7.1/B AllMktTRA m MA 14.62 -.4 -1.4 +5.2/E AllMktTRAdv MA 14.74 -.3 -1.2 +5.5/E AllMktTRC m MA 14.48 -.4 -2.0 +4.4/E BdInStrat1 b IP 10.45 -.5 -.4 +2.5/A BdInStrat2 IP 10.44 -.5 -.3 +2.6/A CncntrGrAdv LG 39.02 +3.1 +14.5 +14.4/D CnsrvWlthStratA m CA 12.07 ... -.6 +3.8 CorOppsA m LG 22.33 +1.8 +10.2 +15.1/D DiscvGrA m MG 13.37 +4.5 +23.1 +18.3/A DiscvGrAdv MG 14.29 +4.5 +23.4 +18.6/A DiscvValA m SV 23.81 ... +4.5 +13.0/C DiscvValAdv SV 24.40 ... +4.7 +13.3/B DiscvValC m SV 20.91 ... +4.0 +12.2/C DiscvValI SV 23.67 +.1 +4.7 +13.3/B DiscvValR b SV 23.07 ... +4.2 +12.6/C DiscvValZ SV 23.65 ... +4.7 +13.4/B DiversMunicipal MS 14.05 -.6 -.3 +1.2/A EmMkts EM 28.06 -1.4 -13.8 +7.9/D EqIncA m LV 30.13 +1.6 +5.7 +12.3/D EqIncAdv LV 30.42 +1.6 +5.9 +12.6/C EqIncC m LV 29.73 +1.5 +5.2 +11.5/D GlbBdA m IB 8.19 -.3 -.9 +2.4/B GlbBdAdv IB 8.18 -.4 -.7 +2.7/B GlbBdC m IB 8.21 -.5 -1.6 +1.6/D GlbBdI IB 8.18 -.3 -.7 +2.7/B GlbBdR b IB 8.18 -.5 -1.2 +2.0/C GlbRkAllcA m TV 16.14 ... -1.7 +5.6/C GlbRlEstInvmA m GR 14.60 -.6 +1.8 +7.3/B GlbRlEstInvmIII GR 11.11 -.4 +2.4 +8.1/A GrA m LG 86.41 +2.1 +17.8 +18.6/A HiIncA m HY 8.31 ... -1.4 +5.7/C HiIncAdv HY 8.32 +.1 -1.2 +5.9/B HiIncC m HY 8.41 +.1 -2.0 +4.9/D HiIncI HY 8.32 +.1 -1.3 +6.0/B HiIncK b HY 8.31 ... -1.4 +5.6/C HiIncR b HY 8.31 +.1 -1.7 +5.3/C HiIncZ HY 8.32 +.1 -1.2 +6.0/B IntermBdA m CI 10.75 -.7 -1.4 +1.8/B IntermBdAdv CI 10.75 -.7 -1.3 +2.0/A IntermCAMuniA m SS 13.99 -.5 -.1 +1.1/B IntermNYMuniA m SS 13.69 -.6 -.4 +1.1/B Intl FB 17.86 +1.7 -3.1 +7.5/B IntlValA m FV 14.03 +2.7 -5.6 +6.3/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 20, 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 17.87 +1.8 -3.1 +7.5/B ValA m LV 16.15 +1.1 +.1 +8.1/E ValAdv LV 16.18 +1.1 +.2 +8.4/E WlthApprStrA m WS 16.94 +1.5 +3.7 +10.4/C WlthApprStrAdv WS 16.92 +1.5 +3.9 +10.7/CAC AlternativesMktNetrlValInv NE 10.26 -.4 -2.0 +1.2/CAIGActvAllcA f MA 18.05 +.3 +2.6 +8.3/C FlexCrdtA m HY 3.39 +.7 +2.4 +4.6/E FocedDivStrB m LV 18.42 -.5 ... +11.7/D FocedDivStrC m LV 18.41 -.5 ... +11.7/D IntlDivStrA m FV 8.60 +.7 -8.8 +3.6/E MltAstAllcA f MA 18.73 +.3 +2.0 +8.3/C SrFltngRtA m BL 8.12 +.6 +3.3 +4.8/B SrFltngRtC m BL 8.11 +.6 +2.9 +4.4/C StrBdA m MU 3.30 ... -2.4 +3.0/D StrValA m LV 32.23 +1.0 +2.2 +11.4/D USGvtSecA m GI 8.82 -.9 -1.6 -1.0/EALPSRdRcksLtdPrEI d SW 7.59 +4.4 +4.4 +11.5/C RdRcksLtdPrEInv m SW 7.45 +4.3 +4.2 +11.2/D WMCRsrchValInv b LB 9.37 +1.5 +4.1 +10.6/EAMGCHEqPtnrsBalN b MA 18.19 +.8 +7.3 +9.5/B FQGlbRkBalZ TV 15.64 -.1 -2.3 +8.1/A FQLSEqI LO 16.32 +.7 +14.6 +13.9/A FQTxMgdUSEqI LB 34.53 +1.7 +14.3 +13.9/C GWKCorBdI CI 9.75 -.8 -2.4 +1.2/C GWKMnBdI MI 11.36 -.8 -1.4 +1.7/C GWKMnEnhYiI HM 9.72 -1.0 -.9 +4.3/B GWKSmCpCorI SG 30.69 +.5 +8.0 +15.3/C MgrsAmIntrGvS GI 10.27 -.8 -2.1 +.2/C MgrsAmShrtDrGvS UB 9.44 +.1 +.8 +.7/E MgrsBrAdvsMCGrN MG 13.20 +4.7 +11.9 +10.7/E MgrsBrBlueS LG 55.55 +4.8 +16.0 +16.6/C MgrsBrwineS MG 55.11 +4.4 +18.2 +15.0/B MgrsCaEmergCoI SG 68.02 +.9 +16.5 +19.6/A MgrsCaMidCpN b MG 32.51 +1.1 +7.5 +12.4/D MgrsCeRlEsttS SR 10.51 -2.4 +1.9 +7.5/B MgrsDblCrPlsBdI CI 10.32 -.4 -1.0 +2.3 MgrsDblCrPlsBdN b CI 10.33 -.4 -1.1 +2.1 MgrsEmergOppsS SG 55.74 +3.1 +21.4 +17.7/B MgrsFrpntMdCpI MV 43.22 +1.9 -1.3 +11.5/C MgrsFrpntMdCpN b MV 42.06 +1.9 -1.5 +11.2/C MgrsLmsSylsBdS CI 26.13 -.3 -1.2 +3.2/A MgrsMntCldGrI LG 22.12 +3.4 +12.2 +12.2/E MgrsMntCldGrN b LG 22.01 +3.4 +12.1 +12.0/E MgrsSkylnSpcEqS d SB 45.62 -.3 +3.7 +9.9/E MgrsSpecialEqS SG 146.72 +3.4 +22.8 +16.9/B RRDivAllCpVlI LV 13.09 +.8 +5.1 +12.4/C RRDivAllCpVlN b LV 13.09 +.8 +4.9 +12.1/D RRSelValI SB 8.42 +3.7 +12.7 +18.2/A RRSmCpValI SB 14.65 +2.5 +10.9 +16.5/A SthrnSnSmCpN m SB 25.69 +.5 -1.4 +9.3/E SystMidCpValI MV 16.23 +.2 +3.6 +13.2/B TmsSqMidCpGrI MG 21.20 +1.6 +12.3 +13.5/C TmsSqMidCpGrS MG 20.64 +1.6 +12.2 +13.3/C TmsSqSmCpGrI SG 20.99 +3.1 +21.1 +15.8/C TmsSqSmCpGrS SG 20.46 +3.2 +21.1 +15.6/C TrilogyEMktsEqZ d EM 9.30 +.3 -9.5 +12.4/A YackFocI d LB 22.38 +.9 +6.1 +15.0/B YackFocN d LB 22.39 +.9 +6.0 +14.8/C YacktmanI d LV 24.26 +1.0 +6.2 +13.6/BAQRDiversArbtrgI NE 9.48 +.5 +3.9 +4.7 DiversArbtrgN b NE 9.47 +.5 +3.8 +4.4 IntlEqI FB 10.35 +1.7 -5.6 +7.6 IntlMomStyleI FG 15.62 +2.2 -.5 +7.2 LgCpMomStyleI LG 24.77 +3.1 +14.9 +15.2 LgCpMomStyleN b LG 24.75 +3.1 +14.7 +15.0 MgdFtsStratI FF 9.02 +1.0 -2.3 -4.5 MgdFtsStratN b FF 8.88 +1.0 -2.4 -4.7 MltStratAltI AM 7.99 -2.7 -11.7 -1.3 MltStratAltN b AM 7.93 -2.7 -11.9 -1.5 RkBalCmdtsStrI BB 5.92 -1.3 -14.2 +1.9 RkParityI TV 9.53 -.1 -3.0 +6.4 RkParityIIMVI TV 9.15 -.4 -1.2 +5.6 SmCpMomStyleI SG 27.26 +2.4 +16.1 +14.0AberdeenGlbHiIncA b HY 8.92 +.8 +.4 +4.1/E GlbHiIncI HY 8.33 +.8 +.5 +4.2/E IntlSmCpA m FR 31.25 +2.3 -.8 +11.7/A SelIntlEqA b FB 25.81 -.2 -5.9 +8.3/B TotalRetBdI CI 12.43 -.8 -2.7 +1.6/BAbsolute StrategiesInstl AM 8.03 -.5 -2.9 -3.8/EAcadianEmMktsInv d EM 19.50 +1.6 -12.9 +8.9/CAccessCptCmntyInvmIns GI 8.60 -.8 -2.0 +.4/BAdvisorOneCLSGlbDiversEqN WS 18.80 +2.0 +1.1 +10.9/CAdvisory ResearchMLPEngyIncA m LP 8.53 -2.3 +2.6 .../C MLPEngyIncC m LP 8.56 -2.3 +2.2 -.8/D MLPEngyIncI d LP 8.38 -2.3 +2.8 +.2/C MLPEngyInfrasI d LP 8.15 -2.2 +2.6 -.9/DAegisVal SV 19.47 -.3 -1.0 +17.4/AAkreFocInstl d LG 38.48 +2.7 +16.5 +19.5/A FocRetail m LG 37.68 +2.6 +16.3 +19.1/AAl FrankInv m LV 26.59 +1.8 +7.3 +14.0/BAlgerCptlApprecA m LG 28.68 +2.7 +16.3 +16.6/C CptlApprecC m LG 22.66 +2.6 +15.7 +15.8/C CptlApprecI2 LG 96.40 +2.7 +16.7 +16.7/C CptlApprecInsI LG 37.75 +2.7 +16.4 +16.7/C GrIncA m LB 43.21 +1.6 +7.6 +14.4/C IntlFocA m FG 16.07 +.7 -5.7 +4.5/E LgCpGrI2 LG 76.66 +4.3 +24.4 +16.6/C MidCpGrA m MG 15.97 +3.9 +16.7 +14.1/C MidCpGrI2 MG 29.19 +4.0 +16.8 +14.2/C MidCpGrInstlI MG 34.13 +3.8 +16.4 +14.3/C SmCpGrA m SG 10.92 +6.2 +29.5 +18.5/A SmCpGrI2 SG 31.20 +6.3 +29.2 +18.8/A SmCpGrInstlI SG 25.77 +5.8 +27.2 +18.4/A SpectraA m LG 24.03 +2.7 +16.8 +16.6/CAllianzGIFocedGrA m LG 60.80 +2.8 +15.0 +17.0/B FocedGrC m LG 42.09 +2.7 +14.4 +16.1/C GlbSmCpA m SW 52.41 +1.6 +4.7 +9.9/D HlthSciA m SH 36.24 +2.8 +14.1 +5.9/C NFJDivValA m LV 15.71 +1.7 +4.8 +12.4/C NFJDivValC m LV 15.85 +1.6 +4.2 +11.6/D NFJDivValInstl LV 15.84 +1.7 +5.1 +12.8/C NFJIntlValA m FV 18.79 +2.8 -3.8 +2.2/E NFJLgCapValA m LV 28.13 +2.0 +5.5 +14.3/A NFJMidCapValA m MV 31.73 +1.4 +1.3 +14.8/A NFJMidCapValC m MV 25.95 +1.4 +.8 +13.9/A NFJMidCapValIns MV 33.96 +1.5 +1.6 +15.2/A NFJSmCpValA m SV 22.32 -.5 +3.0 +11.1/D NFJSmCpValAdmin b SV 22.27 -.4 +3.1 +11.2/D NFJSmCpValC m SV 19.81 -.5 +2.5 +10.3/E NFJSmCpValInstl SV 25.05 -.4 +3.3 +11.5/D TechA m ST 77.42 +3.4 +26.4 +27.2/A TechC m ST 59.71 +3.4 +25.7 +26.3/B TechInstl ST 87.00 +3.5 +26.7 +27.7/AAlpineDynDivInstl WS 4.11 +1.5 +2.5 +10.8/C IntlRlEsttEqIns GR 22.10 -.7 -8.2 +4.9/E RltyIncGrIns SR 22.14 -2.3 -.4 +7.8/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 40.38 +4.0 +15.5 +18.3/A MutIncInv b LB 53.44 +2.5 +5.0 +13.4/DAmerican BeaconBrdGwyLgCpVlIns LV 29.74 +1.3 +4.1 +13.3/C BrdgwyLgCpGrIns LG 34.02 +2.3 +13.9 +15.3/D IntlEqInstl FV 20.22 +2.2 -3.2 +6.5/B IntlEqInv FV 20.02 +2.1 -3.4 +6.1/C LgCpValAdv b LV 28.20 +2.5 +5.5 +12.9/C LgCpValInstl LV 30.85 +2.6 +5.8 +13.5/B LgCpValInv LV 28.60 +2.5 +5.6 +13.1/C MidCpValInv MV 17.50 +1.0 -.5 +11.1/C SmCpValAdv b SV 27.96 +.4 +7.2 +13.3/B SmCpValInstl SV 29.49 +.4 +7.6 +13.9/B SmCpValInv SV 28.35 +.4 +7.3 +13.5/B StphnsSmCpGrInv SG 23.33 +4.0 +31.3 +18.4/AAmerican CenturyAdpteEqInv LB 12.99 +1.3 +10.5 +15.1/B AdpteSmCpInv MB 21.68 +.1 +4.2 +11.1/C AllCpGrInv LG 37.89 +2.5 +14.7 +15.3/D BalI MA 19.52 +.2 +4.8 +9.1/B BalInv MA 19.51 +.2 +4.7 +8.9/B CAHYMuniA m MC 10.45 -.5 +.2 +3.8/A CAHYMuniI MC 10.45 -.4 +.6 +4.3/A CAHYMuniInv MC 10.45 -.5 +.3 +4.1/A CAInTFBdBdI MF 11.62 -.5 -.4 +2.0/B CAInTFBdBdInv MF 11.62 -.5 -.5 +1.8/C CorEqPlusInv LB 16.37 +.7 +6.9 +12.7/D CorPlusInv CI 10.35 -.5 -1.9 +1.8/B CptlValInv LV 9.22 +1.9 +5.3 +12.3/D DiscpGrInv LG 25.47 +.8 +11.8 +15.6/C DiversBdA m CI 10.32 -.6 -2.6 +.7/E DiversBdI CI 10.32 -.6 -2.2 +1.2/C DiversBdInv CI 10.31 -.7 -2.4 +.9/D EmMktsA m EM 10.23 -.7 -13.5 +10.2/B EmMktsI EM 10.89 -.6 -13.2 +10.7/B EmMktsInv EM 10.62 -.6 -13.3 +10.5/B EqGrA m LB 35.21 +.9 +9.3 +14.3/C EqGrI LB 35.28 +.9 +9.6 +14.8/C EqGrInv LB 35.25 +.9 +9.5 +14.5/C EqIncA m LV 9.13 +.6 +3.7 +14.1/B EqIncC m LV 9.13 +.5 +3.1 +13.2/C EqIncI LV 9.14 +.6 +4.0 +14.6/A EqIncInv LV 9.13 +.6 +3.9 +14.4/A EqIncR b LV 9.10 +.6 +3.5 +13.8/B EqIncR6 LV 9.15 +.7 +4.1 +14.8/A GlbGoldInv SP 7.17 -.4 -18.2 +10.1/A GlbGrInv WS 13.12 +1.5 +7.7 +11.4/C GlbRlEsttInv GR 11.86 -.2 -.2 +6.1/C GovtBdA m GI 10.57 -.8 -1.8 .../C GovtBdInv GI 10.57 -.8 -1.7 +.3/B GovtBdR5 GI 10.57 -.8 -1.5 +.5/A GrA m LG 36.65 +2.4 +15.1 +17.3/B GrI LG 38.54 +2.4 +15.5 +17.8/B GrInv LG 37.85 +2.4 +15.3 +17.6/B GrR b LG 35.79 +2.4 +14.9 +17.0/B GrR6 LG 38.54 +2.4 +15.6 +18.0/A HYInv HY 5.60 +.7 +1.7 +5.3/C HYMuniI HM 9.59 -.4 +1.6 +4.9/B HYMuniInv HM 9.59 -.4 +1.5 +4.7/B HeritageA m MG 23.14 +2.7 +11.2 +10.9/E HeritageC m MG 18.57 +2.5 +10.6 +10.1/E HeritageI MG 26.63 +2.7 +11.6 +11.4/D HeritageInv MG 25.05 +2.7 +11.4 +11.2/E IncandGrA m LV 41.86 +1.2 +7.9 +15.1/A IncandGrI LV 41.97 +1.2 +8.2 +15.6/A IncandGrInv LV 41.92 +1.2 +8.1 +15.4/A InAdjBdA m IP 11.25 -.9 -1.7 +1.3/C InAdjBdInv IP 11.28 -.9 -1.6 +1.6/C InAdjBdR5 IP 11.27 -.9 -1.4 +1.8/B IntTrmTxFrBdI MI 11.09 -.6 -.2 +2.1/B IntTrmTxFrBdInv MI 11.09 -.5 -.4 +1.9/C IntlBdInv IB 12.76 +.8 -3.2 +1.5/D IntlDiscvInv FR 16.35 +1.1 -3.9 +9.6/D IntlGrA m FG 13.38 +1.5 +.4 +7.7/D IntlGrI FG 13.20 +1.5 +.7 +8.2/C IntlGrInv FG 13.28 +1.5 +.6 +8.0/D IntlOppsInv FR 10.92 +.3 -2.0 +11.0/B InvFcddynGrInv LG 27.63 +2.9 +24.9 +21.6/A InvGinnieMaeInv GI 10.09 -.8 -1.4 +.2/C InvGinnieMaeR5 GI 10.09 -.8 -1.3 +.4/B InvOC2020A m TE 12.78 +.4 +2.2 +6.3/D InvOC2020I TE 12.83 +.5 +2.6 +6.8/C InvOC2020Inv TE 12.81 +.4 +2.3 +6.6/D InvOC2020R b TE 12.76 +.3 +1.9 +6.1/D InvOC2025A m TG 15.19 +.5 +2.2 +6.9/E InvOC2025I TG 15.23 +.5 +2.6 +7.4/D InvOC2025Inv TG 15.21 +.5 +2.4 +7.1/D InvOC2025R b TG 15.16 +.5 +2.1 +6.6/E InvOC2030A m TH 13.29 +.5 +2.5 +7.5/E InvOC2030I TH 13.34 +.6 +2.8 +8.0/E InvOC2030Inv TH 13.33 +.5 +2.6 +7.7/E InvOC2030R b TH 13.28 +.5 +2.3 +7.2/E InvOC2035A m TI 16.68 +.6 +2.9 +8.1/E InvOC2035I TI 16.74 +.7 +3.2 +8.6/E InvOC2035Inv TI 16.71 +.7 +3.1 +8.4/E InvOC2035R b TI 16.66 +.6 +2.7 +7.9/E InvOC2040A m TJ 14.14 +.8 +3.4 +8.9/E InvOC2040I TJ 14.18 +.8 +3.7 +9.4/E InvOC2040Inv TJ 14.17 +.8 +3.6 +9.2/E InvOC2040R b TJ 14.11 +.7 +3.1 +8.6/E InvOC2045A m TK 17.81 +.8 +3.7 +9.6/E InvOC2045I TK 17.88 +.9 +4.0 +10.1/E InvOC2045Inv TK 17.84 +.8 +3.8 +9.9/E InvOC2045R b TK 17.79 +.9 +3.5 +9.3/E InvOC2050A m TN 14.56 +.9 +3.9 +10.1/E InvOC2050I TN 14.62 +1.0 +4.2 +10.6/D InvOC2050Inv TN 14.59 +1.0 +4.1 +10.4/E InvOC2050R b TN 14.54 +.9 +3.7 +9.8/E InvOC2055A m TL 15.59 +.9 +3.9 +10.3/E InvOC2055Inv TL 15.63 +1.0 +4.1 +10.6/E InvOC:AgrInv AL 17.52 +1.0 +3.6 +10.1/C InvOC:CnsrvInv CA 13.93 +.4 +1.8 +6.3/B InvOCInRetA m RI 13.53 +.4 +2.1 +6.0/A InvOCInRetI RI 13.54 +.4 +2.5 +6.5/A InvOCInRetInv RI 13.53 +.4 +2.3 +6.3/A InvOCInRetR b RI 13.50 +.3 +1.9 +5.8/A InvOCModInv MA 16.16 +.7 +2.7 +8.4/C InvOCVryAgrInv XM 19.18 +1.2 +4.9 +12.1/B InvOCVryCsrvInv XY 12.09 +.1 +1.1 +4.5/B LgCoValInv LV 10.58 +1.4 +5.0 +11.8/D MidCpValA m MV 18.11 +.7 +4.1 +13.5/B MidCpValC m MV 17.93 +.6 +3.6 +12.6/B MidCpValI MV 18.15 +.7 +4.4 +14.0/A MidCpValInv MV 18.14 +.7 +4.2 +13.7/A MidCpValR b MV 18.06 +.6 +3.9 +13.2/B MidCpValR6 MV 18.15 +.7 +4.6 +14.1/A NTCoreEqPlusG LB 17.76 +.7 +7.9 +13.3/D NTDiversBdG CI 10.30 -.7 -2.0 +1.3/C NTEmMktsG EM 11.64 -.5 -12.7 +11.3/A NTEqGrG LB 14.81 +.9 +10.0 +14.8/C NTGrG LG 20.11 +2.5 +16.2 +18.1/A NTHeritageG MG 15.68 +2.8 +12.2 +11.8/D NTIntlGrG FG 12.40 +1.6 +1.9 +8.6/C NTLgCoValG LV 12.00 +1.5 +5.7 +12.0/D NTMidCpValG MV 14.04 +.8 +5.0 +14.3/A NTSmCoG SB 10.40 -.8 +8.7 +12.1/D RlEsttA m SR 27.94 -1.8 +1.4 +6.3/C RlEsttI SR 28.04 -1.7 +1.7 +6.8/C RlEsttInv SR 27.97 -1.7 +1.5 +6.6/C SelI LG 80.85 +1.2 +13.6 +17.3/B SelInv LG 79.49 +1.2 +13.4 +17.1/B ShrtDurInv CS 10.10 +.1 +.8 +1.3/B ShrtTrmGovtInv GS 9.40 -.1 +.1 +.1/C ShtDrInfPrBdInv IP 10.14 -.1 +.6 +1.2/D ShtDrInfPrBdR5 IP 10.22 -.1 +.8 +1.4/C SmCoInv SB 16.65 -.7 +8.2 +11.6/D SmCpGrA m SG 19.83 +2.5 +19.2 +14.9/C SmCpGrI SG 20.97 +2.6 +19.6 +15.5/C SmCpGrInv SG 20.50 +2.6 +19.3 +15.2/C SmCpValA m SV 9.15 +.3 +6.1 +14.2/B SmCpValI SV 9.33 +.3 +6.5 +14.7/A SmCpValInv SV 9.25 +.4 +6.4 +14.5/B StrAlAgrsA m AL 8.67 +.9 +3.5 +9.8/C StrAlAgrsC m AL 8.45 +1.0 +3.0 +9.0/D StrAlAgrsI AL 8.57 +1.1 +3.9 +10.3/B StrAlAgrsInv AL 8.62 +1.1 +3.7 +10.1/C StrAlCnsrvA m CA 5.83 +.6 +1.9 +5.8/C StrAlCnsrvInv CA 5.83 +.5 +1.9 +6.1/B StrAlModA m MA 7.00 +.7 +2.7 +8.0/D StrAlModC m MA 6.92 +.6 +2.1 +7.2/D StrAlModI MA 7.02 +.8 +3.0 +8.5/C StrAlModInv MA 7.02 +.7 +2.8 +8.3/C SustEqA m LB 30.19 +2.2 +9.0 +15.4/B SustEqInv LB 30.29 +2.2 +9.2 +15.7/B UltraA m LG 49.26 +2.0 +18.3 +18.3/A UltraI LG 53.23 +2.0 +18.7 +18.9/A UltraInv LG 51.47 +2.0 +18.5 +18.6/A UtlsInv SU 17.43 -1.3 +3.9 +9.6/C ValA m LV 9.41 +1.9 +6.2 +13.0/C ValI LV 9.43 +1.9 +6.5 +13.4/B ValInv LV 9.41 +1.9 +6.4 +13.2/C ValR b LV 9.41 +1.7 +6.0 +12.7/C ZeroCoup2020Inv GI 103.03 -.2 -.6 +.3/B ZeroCoup2025Inv GL 96.01 -1.2 -3.3 +.5/EAmerican Funds2010TgtDtRtrA m TA 11.00 +.3 +.8 +6.2/B 2015TgtDtRtrA m TD 11.72 +.3 +1.1 +6.6/C 2020TgtDtRtrA m TE 12.79 +.6 +1.8 +7.4/B 2025TgtDtRtrA m TG 13.77 +.8 +2.5 +8.6/B 2030TgtDtRtrA m TH 14.90 +1.1 +3.3 +10.2/A 2035TgtDtRtrA m TI 15.49 +1.4 +4.4 +11.5/A 2040TgtDtRtrA m TJ 15.92 +1.6 +4.7 +12.0/A 2045TgtDtRtrA m TK 16.19 +1.6 +4.9 +12.3/A 2050TgtDtRtrA m TN 15.88 +1.7 +5.2 +12.4/A AMCpA m LG 34.81 +3.2 +13.3 +15.5/D AmrcnBalA m MA 27.92 +1.2 +4.1 +10.8/A AmrcnHiIncA m HY 10.26 +.9 +3.2 +6.3/B AmrcnMutA m LV 42.83 +1.6 +6.4 +14.0/B BdfAmrcA m CI 12.45 -.8 -1.9 +1.1/D CptWldGrIncA m WS 50.77 +1.1 +.8 +10.5/C CptlIncBldrA m IH 60.09 ... -2.0 +6.5/C CptlWldBdA m IB 19.30 -.2 -2.5 +1.6/D EuroPacGrA m FG 52.78 +.9 -3.4 +8.5/C FdmtlInvsA m LB 65.13 +2.2 +6.4 +16.1/A GlbBalA m IH 31.94 +.7 -.6 +6.4/C GrfAmrcA m LG 56.14 +2.7 +13.3 +17.2/B HiIncMuniBdA m HM 15.68 -.5 +.8 +4.4/B IncAmrcA m AL 23.18 +.5 +1.3 +9.5/D IntlGrIncA m FB 33.06 +1.6 -4.0 +6.6/D IntrmBdfAmrA m CS 13.07 -.4 -.7 +.3/E InvCAmrcA m LB 41.77 +1.4 +6.0 +14.4/C LtdTrmTEBdA m MS 15.43 -.4 ... +1.1/B MortgA m GI 9.74 -.8 -1.7 +.4/B NewWldA m EM 63.53 +.5 -5.1 +9.8/B NwPrspctvA m WS 46.54 +2.2 +7.8 +13.7/A STBdAmrcA m CS 9.78 -.2 ... +.5/D ShrtTrmTEBdA m MS 9.99 -.4 +.2 +.6/D SmCpWldA m SW 60.06 +2.1 +7.6 +12.2/C TheNewEcoA m LG 48.87 +2.1 +9.5 +15.1/D TxExBdA m MI 12.70 -.6 -.6 +2.4/B TxExmptFdofCAA m MC 17.29 -.6 -.5 +2.4/C TxExofNewYorkA m MY 10.51 -.7 -1.0 +2.1/C USGovtSecA m GI 13.22 -1.0 -2.0 -.1/D WAMtInvsA m LV 46.91 +2.3 +7.5 +15.9/AAmerican IndependancKansasTxExBdIns SI 10.59 -.6 -.6 +1.4/C USInProtInstl IP 10.43 -.9 -1.3 +1.5/CAncoraThlnSmlMdI d SB 16.74 +.2 +7.7 +14.3/BAngel OakMltStratIncAs m MU 11.18 +.4 +2.5 +3.6 MltStratIncIns MU 11.16 +.4 +2.7 +3.9AquilaCHTFKTA m SI 10.40 -.6 -.7 +1.4/B HawaiianTxFrA m SI 11.05 -.6 -.7 +.9/D NATFIncA m SI 10.46 -.6 -.9 +1.9/A TxFrForUtahA m SI 10.09 -.7 -.9 +1.7/B TxFrofArizonaA m SI 10.37 -.6 -.8 +1.6/B TxFrofColoradoA m SI 10.22 -.7 -.9 +1.1/D TxFrofOregonA m SI 10.71 -.7 -1.0 +.9/DArbitrageInstl NE 13.11 +.6 +.2 +2.5/B R b NE 12.72 +.6 +.1 +2.3/BArielApprecInv b MV 49.93 +2.0 +4.3 +10.7/D Inv b MV 74.69 +2.0 +6.7 +13.3/BAristotleSaulGlbOppsI d IH 13.71 +2.5 +3.2 +11.8/AArtisanEmMktsInv EM 14.63 -1.9 -12.9 +13.3 GlbOppsInstl WS 27.78 +2.2 +6.9 +15.2 GlbOppsInv WS 27.46 +2.2 +6.8 +15.0 GlbValueInv WS 18.13 +1.1 -.2 +11.2 IntlInstl FG 33.55 +2.9 +.2 +7.0 IntlInv FG 33.33 +2.9 ... +6.7 IntlSmCpInv FR 23.71 +3.9 +2.7 +8.1 IntlValueInstl FB 36.60 +.3 -5.5 +7.9 IntlValueInv FB 36.43 +.3 -5.7 +7.7 MidCpInstl MG 48.72 +4.7 +17.4 +11.8 MidCpInv MG 44.68 +4.7 +17.2 +11.6 MidCpValueInv MV 23.63 ... +4.0 +11.9 SmCpInvs SG 39.19 +5.2 +28.3 +18.5 ValInstl LV 15.01 +1.1 +3.4 +15.8 ValInv LV 15.04 +1.1 +3.3 +15.6AshmoreEmMktsLcCyBdIns XP 6.73 -1.0 -11.3 +4.1 EmMktsTtlRetIns EB 7.42 -.7 -7.5 +6.1AuxierFocInv d LV 23.88 +1.7 +7.0 +11.9/DAve MariaMariaWldEq WS 15.86 +3.3 +5.2 +11.3/C Value MB 22.98 +2.5 +10.1 +11.6/CBBHCorelN d LB 21.62 +1.8 +3.6 +11.0/E LtdDurN UB 10.18 +.2 +1.6 +2.1/ABMODivIncI x LV 15.24 +.3 +8.1 +16.6/A IntermTxFrI MI 11.05 -.5 -.2 +2.3/B IntermTxFrY MI 11.05 -.6 -.3 +2.0/B LgCpGrI LG 20.98 +2.1 +16.0 +18.8/A LgCpGrY LG 20.76 +2.1 +15.7 +18.5/A LgCpValI x LV 16.56 +.9 +3.4 +12.6/C LowVolEqI x LV 15.74 +.9 +7.9 +11.4/D MidCpGrI MG 18.55 +2.4 +15.1 +12.9/D MidCpValI MV 12.53 +.5 +.7 +11.0/C ShrtTrmIncAdvI CS 9.26 ... +.6 +1.4/B ShrtTxFrI MS 10.12 -.2 +.8 +1.2/A SmCpGrI SG 21.98 +2.1 +17.9 +12.0/E StratIncY MU 9.07 ... -.8 +2.5/D TCHCorPlusBdI CI 11.31 -.6 -1.5 +2.7/A TCHCorPlusBdY CI 11.31 -.6 -1.7 +2.5/A TCHCorpIncI TW 12.69 -.5 -1.4 +4.7/A TCHCorpIncY TW 12.70 -.6 -1.5 +4.6/A UltraShrtTxFrI MS 10.06 ... +1.0 +1.0/BBNY MellonAsstAllcM MA 13.07 +.9 +4.4 +9.4/B BdM CI 12.22 -.9 -2.0 +1.4/C EmMktsM EM 10.41 +.3 -13.1 +10.1/B IncStkM LV 9.83 +1.4 +6.3 +14.5/A IntermBdM CS 12.21 -.3 -.6 +1.0/C IntlApprecM FB 14.09 +1.7 -2.4 +7.2/C IntlM FB 13.57 +2.9 -2.0 +7.9/B LgCpStkM LB 6.49 +.9 +8.0 +14.1/C MAIntrmMnBdM MT 12.32 -.5 -.6 +1.7/B MdCpMltStratM MG 19.17 +2.0 +10.7 +13.6/C NYIntrmTEBdM MN 10.84 -.5 -.6 +1.9/B NtnIntrmMnBdM MI 13.19 -.6 -.6 +1.9/C NtnSTMnBdM MS 12.67 -.2 +.5 +.6/D PEIntrmMnBdM MP 11.87 -.4 -.1 +2.0/C STUSGovtSecM GS 11.49 -.1 -.1 +.1/C SmCpMltStratM SG 22.64 +1.1 +12.9 +15.8/CBairdAggrgateBdInstl CI 10.46 -.9 -2.0 +1.7/B CorPlusBdInstl CI 10.81 -.7 -1.8 +2.2/A IntermBdInstl CI 10.73 -.4 -1.0 +1.3/C QlInTrmMnBdIns MI 11.30 -.5 -.4 +1.1/E ShrtTrmBdInstl CS 9.56 ... +.5 +1.3/BBaronAsstInstl MG 84.29 +2.9 +19.6 +17.5/A AsstRetail b MG 81.36 +2.8 +19.4 +17.1/A DiscvInstl SG 23.89 +5.1 +30.5 +25.2/A DiscvRetail b SG 23.63 +5.1 +30.3 +24.9/A EmMktsInstl EM 13.33 -.4 -13.3 +8.6/C EmMktsRetail b EM 13.27 -.5 -13.4 +8.3/C FifthAvenuGrIns LG 31.15 +2.3 +20.2 +19.8/A FifthAvenuGrRtl b LG 30.56 +2.2 +20.0 +19.5/A FocedGrInstl MG 18.62 -.7 +18.9 +15.7/B GlbAdvantageIns WS 23.06 +.7 +11.0 +20.3/A GlbAdvantageRtl b WS 22.79 +.7 +10.8 +20.0/A GrInstl MG 82.66 +.4 +18.8 +16.2/B GrRetail b MG 80.27 +.4 +18.6 +15.9/B IntlGrInstl FG 23.44 +.2 -3.1 +11.1/B IntlGrRetail b FG 23.12 +.2 -3.3 +10.9/B OppInstl MG 22.46 +2.4 +27.6 +20.7/A OppRetail b MG 21.66 +2.4 +27.4 +20.4/A PtnrsInstl MG 59.89 -.4 +20.4 +17.9/A PtnrsRetail b MG 58.60 -.5 +20.2 +17.6/A RlEsttInstl SR 28.26 -.3 -5.8 +6.5/C RlEsttRetail b SR 27.81 -.4 -6.0 +6.2/D SmCpInstl SG 34.84 +3.1 +18.7 +17.5/B SmCpRetail b SG 33.57 +3.1 +18.5 +17.2/BBarrett AssociatesBarrettOpp LV 31.16 +2.5 +3.9 +15.0/ABeckerValEqRetail d LV 20.17 +1.5 +3.5 +13.0/CBerkshireFoc d ST 29.13 +6.9 +35.7 +25.8/BBernsteinCaliforniaMuni SS 13.99 -.5 ... +1.3/B IntermDur CI 12.74 -.8 -1.7 +1.8/B IntermDurInstl CI 14.52 -.8 -1.7 +1.9/B NewYorkMuni SS 13.69 -.6 -.3 +1.3/A ShrtDrDvRSMn MS 12.51 -.2 +.6 +.5/DBerwynInc d XY 13.51 -.2 +1.9 +4.5/BBishop StreetHawaiiMuniBdIns SI 10.31 -.6 -.9 +1.4/CBlackRock4060TrgtAlInvC m CA 11.83 +.5 +.9 +4.8 AdUSTtlMInvA m LB 27.66 +1.5 +9.0 +13.1/D AdUSTtlMInvIns LB 28.90 +1.5 +9.2 +13.4/D AdUSTtlMInvInvC m LB 17.95 +1.4 +8.4 +12.2/E AdvtgGlbInstl WS 22.51 +1.8 +3.5 +10.3/C AdvtgGlbInvA m WS 21.39 +1.8 +3.3 +10.0/D AdvtgGlbInvC m WS 17.52 +1.7 +2.8 +9.1/D AdvtgIntlIns FB 16.90 +1.7 -2.4 +8.0/B AdvtgIntlInvA m FB 16.71 +1.8 -2.5 +7.8/B AdvtgLCCorIns LB 18.12 +1.8 +10.6 +15.8/B AdvtgLCCorInvA m LB 17.46 +1.8 +10.4 +15.5/B AdvtgLCCorInvC m LB 14.98 +1.7 +9.8 +14.6/C AdvtgLCValIns LV 31.03 +1.7 +6.0 +13.9/B AdvtgLCValInvA m LV 30.41 +1.7 +5.9 +13.6/B AdvtgLCValInvC m LV 28.20 +1.7 +5.3 +12.7/C AdvtgLgCpGrIns LG 17.67 +2.3 +16.2 +18.1/A AdvtgLgCpGrInvA m LG 16.91 +2.3 +16.1 +17.8/B AdvtgLgCpGrInvC m LG 14.38 +2.2 +15.4 +16.9/B AdvtgSmCpGrIns SG 23.59 +1.8 +20.4 +13.5/D AdvtgSmCpGrInvA m SG 18.20 +1.7 +20.1 +13.2/D AsaDrgnIns PJ 15.30 +1.3 -10.2 +6.7/E AsaDrgnInvA m PJ 15.08 +1.3 -10.4 +6.5/E BalCptlInstl MA 23.87 +1.1 +6.2 +10.6 BalCptlInvA m MA 23.78 +1.1 +6.0 +10.2 BalCptlInvC m MA 20.73 +1.1 +5.4 +9.4 BasValInstl LV 28.35 +1.5 +8.0 +11.8/D BasValInvA m LV 27.98 +1.5 +7.8 +11.5/D BasValInvC m LV 24.66 +1.4 +7.1 +10.6/E CAMuniOppsInstl MF 12.67 -.4 +1.1 +3.9/A CAMuniOppsInvA m MF 12.66 -.4 +.9 +3.7/A CAMuniOppsInvA1 b MF 12.67 -.4 +1.0 +3.8/A CorBdInstl CI 9.23 -1.0 -1.9 +1.1/D CorBdInvA m CI 9.24 -1.0 -2.1 +.8/D CorBdInvC m CI 9.20 -1.0 -2.7 +.1/E CorBdK CI 9.25 -1.0 -1.9 +1.2/C CorBdSvc b CI 9.23 -1.0 -2.2 +.8/D CptlApprecInstl LG 33.35 +3.0 +19.7 +17.8/B CptlApprecInvA m LG 30.91 +3.0 +19.5 +17.5/B CptlApprecInvC m LG 23.04 +2.9 +18.8 +16.6/C CptlApprecK LG 33.54 +3.0 +19.8 +18.0/A CptlApprecR b LG 25.72 +2.9 +19.2 +17.2/B CrdtStrIncIns MU 10.12 +.3 +1.3 +4.4/B CrdtStrIncInvA m MU 10.12 +.3 +1.2 +4.2/B EmMktsInstl EM 21.78 +.9 -7.6 +11.7/A EmMktsInvA m EM 20.98 +.9 -7.7 +11.3/A EngyResInvA m EE 19.04 +2.3 +2.9 +2.2/D EqDivInstl LV 24.07 +2.0 +6.6 +15.6/A EqDivInvA m LV 23.99 +2.0 +6.4 +15.3/A EqDivInvC m LV 23.11 +1.9 +5.9 +14.5/A EqDivR b LV 24.16 +2.0 +6.2 +14.9/A EuroInvA m ES 14.71 +1.9 -3.4 +2.1/E Exch LB 1140.91 +3.5 +8.9 +14.0/C FltngRtIncInstl BL 10.17 +.5 +3.0 +4.2/C FltngRtIncInvA m BL 10.16 +.4 +2.7 +3.9/D FltngRtIncInvC m BL 10.16 +.5 +2.3 +3.2/E FocGrInstl LG 4.93 +2.9 +20.8 +18.3/A FocGrInvA m LG 4.56 +2.9 +20.3 +17.8/B GNMAInstl GI 9.12 -.7 -1.2 +.6/A GNMAInvA m GI 9.16 -.7 -1.4 +.3/B GlbAllcIncInstl IH 19.71 +.6 ... +6.0/D GlbAllcIncInvA m IH 19.58 +.5 -.3 +5.7/D GlbAllcIncInvC m IH 17.65 +.5 -.7 +4.9/E GlbAllcIncR b IH 18.64 +.5 -.4 +5.4/D GlbLSCrdtInstl XS 10.42 +.6 +.7 +2.0/D GlbLSCrdtInvA m XS 10.38 +.5 +.4 +1.7/D GlbLSCrdtInvC m XS 10.15 +.4 -.2 +1.0/E HYBdInstl HY 7.67 +.7 +2.3 +6.3/B HYBdInvA m HY 7.67 +.7 +2.1 +6.0/B HYBdInvC m HY 7.68 +.6 +1.6 +5.2/C HYBdK HY 7.68 +.7 +2.5 +6.5/A HYBdSvc b HY 7.67 +.5 +2.1 +6.0/B HYMuniInstl HM 9.54 -.4 +1.7 +5.1/A HighEqIncIns LV 28.28 +.9 +4.9 +9.1/E HighEqIncInvA m LV 24.22 +.9 +4.8 +8.8/E HighEqIncInvC m LV 16.27 +.9 +4.2 +8.0/E HthSciOpIns SH 66.04 +3.0 +17.6 +10.9/A HthSciOpInvA m SH 62.95 +2.9 +17.4 +10.5/A HthSciOpInvC m SH 55.21 +2.9 +16.7 +9.7/B InProtBdInstl IP 10.34 -1.0 -1.2 +1.5/C InProtBdInvA m IP 10.09 -1.0 -1.4 +1.2/D InProtBdInvC m IP 9.76 -1.1 -1.9 +.5/E IntlDivIns FB 28.97 -1.2 -5.1 +3.7/E IntlDivInvA m FB 27.08 -1.2 -5.3 +3.4/E IntlInstl FB 16.57 +1.3 -6.7 +7.4/C IntlInvA m FB 16.20 +1.3 -6.8 +7.0/C IntlInvC m FB 15.05 +1.2 -7.4 +6.0/D LCFocGrIns LG 12.90 +2.9 +20.9 +21.0/A LCFocGrInvA m LG 11.85 +2.9 +20.6 +20.7/A LCFocGrInvC m LG 8.76 +2.7 +19.9 +19.6/A LPDyn2020Instl TE 16.03 +.7 +2.3 +7.4 LPDyn2020InvA m TE 14.74 +.7 +2.2 +7.1 LPDyn2030Instl TH 14.40 +1.3 +3.7 +9.8 LPDyn2030InvA m TH 13.83 +1.2 +3.5 +9.6 LPDyn2040Instl TJ 18.31 +1.6 +4.3 +11.7 LPDyn2040InvA m TJ 16.72 +1.5 +4.1 +11.4 LatinAmerInstl LS 44.24 -1.1 -11.4 +9.5/C LatinAmerInvA m LS 43.63 -1.1 -11.6 +9.2/C LngHrznEqInstl WS 13.89 +1.3 +6.5 +8.4/E LngHrznEqInvA m WS 13.86 +1.2 +6.3 +8.1/E LowDurBdInstl CS 9.47 ... +.6 +1.4/B LowDurBdInvA m CS 9.46 -.1 +.3 +1.1/C LowDurBdInvC m CS 9.46 -.1 -.3 +.3/E LowDurBdK CS 9.46 ... +.5 +1.4/B ManagedIncK XY 9.92 +.2 +1.1 +4.9 MidCapDivIns MV 19.36 +1.5 +8.1 +12.5/B MidCapDivInvA m MV 18.45 +1.4 +7.9 +12.2/C MidCpGrEqInstl MG 27.69 +3.6 +22.8 +19.3/A MidCpGrEqInvA m MG 24.06 +3.5 +22.6 +18.9/A MidCpGrEqInvC m MG 18.92 +3.4 +22.0 +18.0/A NJMuniBdInstl MJ 10.93 -.7 +.1 +3.6/A NJMuniBdInvA m MJ 10.94 -.7 -.1 +3.4/B NYMuniOppsInstl MN 11.23 -.3 +.7 +4.1/A NYMuniOppsInvA m MN 11.23 -.3 +.6 +3.8/A NYMuniOppsInvA1 b MN 11.23 -.3 +.7 +4.0/A NYMuniOppsInvC m MN 11.23 -.4 ... +3.1/A NatrlResTrInstl SN 32.45 +3.9 -1.2 +8.4/C NatrlResTrInvA m SN 30.77 +3.9 -1.3 +8.1/C NtnlMnInstl MI 10.66 -.7 -.4 +2.4/A NtnlMnInvA m MI 10.66 -.7 -.7 +2.2/B NtnlMnInvC m MI 10.66 -.8 -1.2 +1.4/D PAMuniBdInstl MP 10.81 -.7 -.3 +2.6/A PAMuniBdInvA m MP 10.82 -.7 -.5 +2.4/B ShrtTrmMuniIns MS 10.06 -.2 +.8 +.6/D ShrtTrmMuniInvA m MS 10.07 -.2 +.8 +.3/E StrGlbBdIncIns IB 5.80 -.2 -1.7 +2.9 StrGlbBdIncIvA m IB 5.80 -.2 -1.7 +2.7 StrIncOpA m NT 9.71 -.1 -.4 +2.2 StrIncOpC m NT 9.70 -.2 -.9 +1.5 StrIncOpIns NT 9.71 -.1 -.2 +2.5 StratMuOpIns MI 11.65 -.5 +1.3 +4.5/A StratMuOpInvA m MI 11.64 -.5 +1.0 +4.2/A StratMuOpIvC m MI 11.65 -.5 +.6 +3.4/A TactOppsInstl TV 15.32 +2.3 +6.3 +5.1/D TactOppsInvA m TV 15.19 +2.3 +6.1 +4.8/D TechOppsInstl ST 31.31 +3.5 +23.1 +28.7/A TechOppsInvA m ST 29.10 +3.5 +22.9 +28.4/A TechOppsInvC m ST 24.73 +3.4 +22.2 +27.4/A TtlRetInstl CI 11.20 -.8 -2.0 +1.6 TtlRetInvA m CI 11.21 -.8 -2.2 +1.3 TtlRetInvC m CI 11.20 -.8 -2.7 +.6 TtlRetR b CI 11.21 -.8 -2.4 +1.0 USGovtBdInstl GI 10.02 -1.0 -1.6 +.5/B USGovtBdInvA m GI 10.04 -1.0 -1.8 +.2/C USMortgInstl CI 9.86 -.6 -1.1 +1.4/CBogle Investment ManSmCpGrInstl SB 34.19 +1.5 +9.5 +14.3/BBoston PartnersLSEqInstl LO 20.60 -.7 -7.5 +6.9/B SmCpValIIInstl SV 27.35 +.5 +4.2 +12.4/C SmCpValIIInv b SV 26.15 +.5 +4.0 +12.1/DBoston TrustAsstMgmt AL 50.56 +2.1 +7.8 +12.6/A Eq LB 25.99 +2.7 +10.0 +15.7/BBragg Capital TrustQueensRdSmCpVal SV 28.12 -.5 +3.6 +9.3/EBrandesIntlEqI FV 17.69 +1.4 +.6 +7.6/ABridgesInvm LG 68.65 +2.1 +13.5 +14.6/DBridgewayAggresivInvs1 MB 74.84 +.8 -.7 +10.7/D BlueChip35Idx LB 16.02 +2.0 +10.0 +16.4/A SmCpGr SG 31.55 +.7 +14.1 +15.0/C SmCpVal SV 29.57 ... +11.5 +13.8/B UltraSmCo SV 32.65 -1.5 +8.0 +7.4/E UltraSmCoMkt d SB 15.61 +.1 +9.5 +13.1/CBright RockMidCpGrInstl MG 18.47 +1.5 +7.3 +14.5/C QualLgCpInstl LB 17.38 +1.7 +5.7 +12.0/EBroadviewOpp SB 38.51 +2.7 +11.5 +11.5/DBrookeld InvestmenGlbLtdInfrasI XO 12.59 -1.1 +.7 +5.5/E GlbLtdInfrasY XO 12.58 -1.1 +.6 +5.5/E GlbLtdRlEsttI GR 12.92 -1.3 -1.2 +5.8/CBrown AdvisoryFlexEqIns d LG 23.47 +2.8 +13.1 +16.3/C GrEqInstl d LG 25.46 +2.6 +21.4 +17.1/B GrEqInv d LG 25.21 +2.6 +21.2 +17.0/B IntermIncInv d CI 10.30 -.5 -.9 +1.1/D MrylndBdInv d SI 10.43 -.5 +.2 +1.7/A SmCpFdmtlValIns d SB 30.38 -.9 +6.8 +14.0/C SmCpGrInv d SG 21.74 +2.1 +17.1 +15.8/C SmrstEmMktsIns d EM 9.60 ... -14.6 +4.3/EBrown Cap MgmtSmCoInv b SG 117.97 +5.5 +32.2 +24.5/ABruceBruce MA 538.43 -.9 +2.5 +5.9/EBuffaloDiscv MG 26.85 +2.4 +10.9 +13.9/C EmergOpps SG 18.48 +2.8 +18.3 +16.1/B FlexInc AL 16.00 +1.4 +4.9 +10.2/C Gr LG 33.96 +2.7 +16.6 +15.8/C HY HY 11.02 +.8 +1.6 +4.1/E LgCp LG 32.79 +2.7 +13.0 +15.6/C MidCp MG 15.08 +2.4 +10.8 +8.7/E SmCp SG 18.31 +4.4 +24.9 +18.3/ACG Capital MarketsCorFI CI 7.78 -1.0 -2.2 +1.3/C EmMktsEqInvms EM 13.95 -.3 -14.0 +10.3/B IntlEq FB 12.67 +2.1 -2.4 +7.8/B IntlFI IB 7.85 -.4 +1.6 +4.0/A LgCpEq LG 21.36 +2.1 +10.0 +13.2/E MuniBdInvms ML 9.04 -.8 -1.5 +1.6/E SmMidCpEq SG 22.84 +1.6 +10.0 +8.6/ECGMFoc LB 48.17 +5.8 -9.7 +5.7/E Mut AL 29.81 +2.2 -3.7 +5.5/E Rlty MB 27.82 +.3 -13.3 +6.2/ECIBCAtDipEqInstl LB 22.07 +2.9 +15.1 +16.3/ACMAdvsFI CS 11.15 +.1 +.1 +2.5/ACRMMidCpValInstl MB 24.43 +.6 +12.1 +15.9/A SmCpValInstl SB 20.67 +1.3 +4.4 +15.2/A SmCpValInv SB 17.92 +1.3 +4.3 +14.9/BCalamosCnvrtA m CV 19.06 +1.7 +8.7 +8.2 CnvrtC m CV 18.88 +1.6 +8.1 +7.4 CnvrtInstl CV 17.07 +1.7 +8.9 +8.5 EvolvingWldGrI EM 13.71 -.3 -11.3 +5.2 GlbGrIncA m IH 9.62 +1.3 +1.6 +7.8 GlbGrIncC m IH 8.55 +1.3 +1.1 +7.0 GlbGrIncI IH 9.90 +1.4 +1.8 +8.1 GrA m LG 36.25 +1.2 +11.4 +11.2 GrC m LG 22.99 +1.1 +10.8 +10.4 GrIncA m AL 34.54 +1.6 +8.6 +11.8 GrIncC m AL 34.74 +1.5 +8.0 +10.9 GrIncInstl AL 33.20 +1.6 +8.8 +12.1 GrInstl LG 47.55 +1.2 +11.6 +11.5 IntlGrA m FG 20.55 +1.3 -5.2 +8.1 IntlGrInstl FG 21.06 +1.4 -5.0 +8.3 MktNetrlIncA m NE 13.55 +.4 +3.2 +4.6 MktNetrlIncC m NE 13.77 +.3 +2.7 +3.8 MktNetrlIncIns NE 13.39 +.3 +3.4 +4.9CalvertBalA m MA 33.13 +.8 +5.4 +8.5/C BalC m MA 32.02 +.7 +4.8 +7.6/D BdA m CI 15.68 -.7 -1.2 +2.0/A EqA m LG 49.06 +2.9 +14.4 +15.0/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 262,997 +2.2 +10.3 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 213,705 +2.0 +10.4 +13.0/A NL Vanguard TtlSMIdxInv LB 136,418 +2.0 +10.3 +12.8/A NL Vanguard TtInSIdxInv FB 131,911 +1.6 -3.6 +4.0/B NL Vanguard TtlSMIdxIns LB 128,351 +2.0 +10.4 +13.0/A NL Vanguard InsIdxIns LB 127,216 +2.2 +10.3 +13.3/A NL Vanguard InsIdxInsPlus LB 109,572 +2.2 +10.3 +13.3/A NL Fidelity Contrafund LG 101,596 +2.6 +15.9 +15.0/B NL Vanguard TtInSIdxInsPlus FB 98,464 +1.6 -3.5 +4.1/B NL American Funds GrfAmrcA m LG 93,649 +2.7 +13.3 +14.1/C 5.75 Vanguard WlngtnAdmrl MA 88,458 +1.1 +3.7 +8.8/A NL Vanguard TtBMIdxAdmrl CI 85,265 -.8 -1.9 +2.1/C NL Fidelity 500IndexPrm LB 82,791 +2.2 +10.3 +13.3/A NL American Funds IncAmrcA m AL 74,915 +.5 +1.3 +7.2/D 5.75 Dodge & Cox Stk LV 74,758 +2.0 +8.1 +12.5/A NL Vanguard TtInSIdxAdmrl FB 70,244 +1.6 -3.6 +4.0/B NL American Funds CptlIncBldrA m IH 66,992 0.0 -2.0 +5.1/B 5.75 American Funds AmrcnBalA m MA 66,613 +1.2 +4.1 +8.9/A 5.75 American Funds InvCAmrcA m LB 63,919 +1.4 +6.0 +11.7/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +2.5 +13.7 +16.6/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsVirtus InvtvGrStkIns LG NL 29.74 +17.5 888-784-3863 ProFunds UltJapanInv LE NL 27.37 +13.5 888-776-3637 Hennessy JapanInstl JS NL 38.76 +7.2 800-966-4354 Hennessy JapanInv b JS NL 37.61 +7.2 800-966-4354 Jacob SmCpGrInstl d SG NL 28.48 +7.1 888-522-6239 Berkshire Foc d ST NL 29.13 +6.9 877-526-0707 Federated KaufmannSmCpA m SG 5.50 41.07 +6.6 800-341-7400 Federated KaufmannSmCpC m SG 1.00 35.43 +6.6 800-341-7400 Federated KaufmannSmCpR b SG NL 41.25 +6.6 800-341-7400 Federated KaufmannSmCpB m SG 5.50 35.41 +6.5 800-341-7400 Meridian EqIncLegacy d LG NL 18.94 +6.5 800-446-6662 Alger SmCpGrI2 SG NL 31.20 +6.3 NA Alger SmCpGrA m SG 5.25 10.92 +6.2 800-992-3863 Alger SmCpGrB m SG 5.00 8.25 +6.2 800-992-3863 Wasatch WldInnovtrInv d SW NL 22.52 +6.2 800-551-1700 Alger SmCpGrC m SG 1.00 8.00 +6.1 800-992-3863 Lord Abbett DevelopingGrA m SG 5.75 31.86 +5.9 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.02 +5.9 888-522-2388 Lord Abbett DevelopingGrI SG NL 36.51 +5.9 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.95 +5.9 888-522-2388 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 29.74 +43.6 888-784-3863 ProFunds IntUltraSectInv LE NL 97.60 +41.4 888-776-3637 Lord Abbett DevelopingGrI SG NL 36.51 +36.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 33.02 +36.7 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 31.86 +36.6 888-522-2388 Lord Abbett DevelopingGrP b SG NL 30.88 +36.5 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.95 +36.3 888-522-2388 Berkshire Foc d ST NL 29.13 +35.7 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 23.71 +35.7 888-522-2388 Jacob SmCpGrInstl d SG NL 28.48 +34.8 888-522-6239 Wasatch UlGr d SG NL 27.50 +34.1 800-551-1700 Morgan Stanley InsMidCpGrI MG NL 22.55 +34.0 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 19.08 +33.7 800-548-7786 Brown Cap Mgmt SmCoInv b SG NL 117.97 +32.2 877-892-4226 Fidelity Select MedTech&Devcs SH NL 55.50 +32.0 800-544-8544 Rydex NASDAQ1002xStrH b LE NL 162.73 +31.8 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 80.19 +31.6 888-776-3637 Ivy MicroCpGrA m SG 5.75 33.23 +31.4 800-777-6472 American Beacon StphnsSmCpGrInv SG NL 23.33 +31.3 800-658-5811 ClearBridge SmCpGrIS SG NL 46.27 +31.2 877-721-1926 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 48

EqC m LG 28.73 +2.9 +13.8 +14.1/D IncA m TW 15.88 -.6 -2.3 +2.8/C IntlEqA m FB 17.44 +1.8 -.9 +4.9/E MdCpA m MB 34.83 +1.1 +10.5 +7.3/E RspMuniIncA m MI 15.52 -.5 -.8 +2.0/B ShrtDurIncA m CS 15.83 -.1 +.4 +1.7/A USLCCrRspnbIdxA m LB 24.59 +2.2 +10.6 +14.8/CCambiarGlblUltrFcsInv d WS 19.48 +1.1 -1.8 +4.1/E IntlEqInv d FB 27.27 +2.3 -4.0 +5.6/D OppInstl LV 24.34 +.8 +2.4 +10.9/E OppInv LV 24.39 +.7 +2.3 +10.6/E SmCpInstl d SB 21.24 -.1 +8.8 +8.7/E SmCpInv d SB 20.76 -.1 +8.8 +8.5/ECarillonClVtCptlApprA m LG 46.50 +1.3 +10.7 +16.6/C EagleGrIncA m LV 22.45 +2.3 +7.8 +15.9/A EagleGrIncC m LV 21.48 +2.2 +7.3 +15.0/A EglMidCpGrA m MG 63.82 +3.4 +15.7 +16.7/B EglMidCpGrC m MG 50.71 +3.3 +15.1 +15.9/B EglSmCpGrA m SG 67.88 +2.2 +13.9 +13.8/D EglSmCpGrC m SG 50.13 +2.1 +13.3 +13.0/D ReamsCore+BdI CI 30.66 -.9 -2.1 +1.2/C ReamsCoreBdI CI 11.09 -1.0 -1.4 +1.3/C ReamsUnconsBdI NT 11.52 -.4 -1.1 +1.9/D ScoutIntlI FB 20.81 +.5 -3.1 +9.0/A ScoutMdCpI MB 20.59 +2.7 +8.3 +17.0/A ScoutSmCpI SG 30.70 +2.9 +18.3 +20.8/ACausewayIntlValInstl d FV 16.49 +2.4 -4.8 +6.5/B IntlValInv d FV 16.36 +2.4 -4.9 +6.3/CCenter Coast CapitalBrkdMLPFocA m LP 7.38 -1.6 +7.7 +1.9/B BrkdMLPFocC m LP 6.78 -1.8 +7.1 +1.1/BChamplainSmCoAdv b SG 24.09 +3.3 +21.1 +20.6/ACity National RochdaCorpBdServicing CS 10.18 -.2 -.4 +.9 DivIncN b LV 39.81 -.4 +.3 +8.9/EClearBridgeAggresivGrA m LG 223.16 +1.9 +9.7 +9.4/E AggresivGrC m LG 178.32 +1.8 +9.2 +8.6/E AggresivGrI LG 246.59 +1.9 +10.0 +9.7/E AggresivGrIS LG 249.27 +1.9 +10.0 +9.8/E AllCpValA m LV 14.88 +.5 +2.3 +13.4/B AllCpValC m LV 12.80 +.5 +1.9 +12.7/C ApprecA m LB 25.83 +2.3 +9.4 +14.7/C ApprecC m LB 24.81 +2.3 +8.9 +13.9/C ApprecI LB 25.70 +2.3 +9.7 +15.0/B ApprecIS LB 25.79 +2.4 +9.7 +15.2/B ApprecR b LB 25.72 +2.3 +9.2 +14.3/C CBIntlSmCpI FA 17.27 +1.1 -9.7 +6.1/C DivStrat1 LB 24.71 +1.4 +5.8 +15.2/B DivStratA m LB 24.69 +1.4 +5.6 +14.9/C DivStratC m LB 24.31 +1.4 +5.1 +14.1/C DivStratI LB 25.35 +1.5 +5.9 +15.2/B IntlGrC m FG 41.93 +2.7 +4.6 +11.6/A IntlGrI FG 48.48 +2.7 +5.4 +12.7/A IntlValA m FV 10.87 +1.7 -8.0 +5.5/D IntlValIS FV 10.95 +1.8 -7.7 +6.0/C LgCpGrA m LG 46.45 +1.8 +14.3 +17.3/B LgCpGrC m LG 37.31 +1.8 +13.8 +16.5/C LgCpGrI LG 51.53 +1.9 +14.5 +17.7/B LgCpValA m LV 34.32 +2.1 +4.0 +11.2/E LgCpValC m LV 33.29 +2.0 +3.5 +10.4/E LgCpValI LV 34.27 +2.1 +4.2 +11.6/D MidCpA m MB 34.85 +2.0 +4.3 +8.6/E MidCpC m MB 27.79 +1.9 +3.8 +7.9/E MidCpI MB 38.73 +2.0 +4.5 +9.0/D MidCpIS MB 39.09 +2.0 +4.6 +9.1/D SmCpC m SG 41.89 -.3 +8.8 +14.1/D SmCpGrA m SG 42.92 +3.6 +30.8 +20.2/A SmCpGrI SG 45.80 +3.7 +31.1 +20.6/A SmCpGrIS SG 46.27 +3.7 +31.2 +20.7/A SmCpGrR b SG 41.83 +3.6 +30.6 +19.9/A SmCpI SG 66.40 -.2 +9.6 +15.2/C SmCpValA m SV 20.35 -2.0 +2.3 +11.4/D TactDivIncA m MV 17.29 +.6 +5.4 +6.9/E TactDivIncC m MV 16.40 +.6 +4.9 +6.1/E TactDivIncI MV 17.43 +.6 +5.6 +7.2/E ValTrustC m LB 82.10 +1.1 +2.7 +10.7/E ValTrustI LB 98.84 +1.2 +3.3 +11.8/EClermontCLSGrandIncN CA 11.40 +.6 +.4 +6.6/BClipperClipper LB 124.43 +1.4 +7.4 +15.6/BCohen & SteersDivVal,IncInstl LB 14.80 +3.1 +5.1 +14.2/C GlbInfras,IncI XO 18.78 -.2 +.4 +8.3/A GlbRltys,IncA m GR 53.28 -.1 +1.3 +7.5/B GlbRltys,IncI GR 53.56 -.1 +1.5 +7.8/A InstlRltys SR 43.49 -2.1 +2.9 +8.2/A IntlRltyA m GR 11.94 +1.5 +.9 +7.7/A IntlRltyI GR 12.02 +1.5 +1.2 +8.1/A PrfrdScInc,IncA m RR 13.48 +.1 -1.3 +5.2/C PrfrdScInc,IncC m RR 13.40 +.1 -1.8 +4.6/E PrfrdScInc,IncI RR 13.52 +.2 -1.0 +5.6/B RlEsttSecIncA m SR 14.95 -2.5 +2.3 +8.8/A RlEsttSecIncC m SR 13.52 -2.5 +1.9 +8.1/A RlEsttSecIncIns SR 15.75 -2.5 +2.5 +9.1/A Rltys SR 64.51 -2.2 +2.8 +7.9/AColorado BondSharesATxEx f SI 9.14 ... +4.2 +4.8/AColumbiaAMTFrCAIMBIns MF 10.18 -.6 -.4 +2.0/B AMTFrCTIMBIns SI 10.24 -.6 -.4 +1.2/C AMTFrIMBA m MI 10.20 -.6 -.8 +1.6/D AMTFrIMBIns MI 10.20 -.6 -.7 +1.8/C AMTFrMAIMBIns MT 10.26 -.6 -.7 +1.3/D AMTFrNYIMBIns MN 11.56 -.5 -.5 +1.6/C AMTFrORIMBIns SI 12.03 -.6 -.7 +1.4/B AMTFrSCIMBIns SI 9.90 -.5 -.8 +1.5/B AcornA m MG 14.57 +2.2 +18.0 +16.9/B AcornC m MG 7.16 +2.1 +17.4 +16.0/B AcornIns MG 17.47 +2.3 +18.2 +17.2/A AcornIntSelIns FG 30.49 +2.7 +4.2 +14.0/A AcornIntlA m FR 44.82 +2.4 -.3 +9.3/D AcornIntlIns FR 44.96 +2.4 -.1 +9.6/D AcornSelA m MG 15.43 +1.4 +14.1 +17.5/A AcornSelIns MG 17.63 +1.5 +14.4 +17.9/A AcornUSAA m SG 14.73 +2.2 +21.9 +17.4/B AcornUSAIns SG 18.04 +2.3 +22.1 +17.7/B BalA x MA 42.34 +.9 +3.1 +8.7/C BalIns x MA 42.25 +.9 +3.3 +8.9/B BdA m CI 8.21 -.9 -2.2 +1.5/C BdIns CI 8.21 -.7 -2.0 +1.7/B ContrCoreA m LB 27.27 +1.9 +6.2 +13.5/D ContrCoreIns LB 27.51 +1.9 +6.4 +13.8/D ContrCoreV f LB 27.01 +1.8 +6.2 +13.6/D ContrEurpA m ES 7.21 +2.0 -1.5 +4.6/D ConvrtSecsA m CV 21.39 +2.3 +8.4 +9.9/C ConvrtSecsIns CV 21.43 +2.3 +8.6 +10.2/B CorpIncA m TW 9.82 -.6 -2.7 +3.1/C CorpIncIns TW 9.82 -.6 -2.6 +3.3/B CptAllcAgrA m AL 13.26 +1.4 +3.8 +11.3/A CptAllcAgrC m AL 12.88 +1.3 +3.3 +10.5/B CptAllcCnsA m XY 10.04 -.1 -.3 +3.9/C CptAllcMdAgA m MA 12.76 +1.0 +3.0 +9.6/B CptAllcMdAgC m MA 12.77 +.9 +2.5 +8.8/B CptAllcMdAgIns MA 12.74 +1.1 +3.3 +9.9/A CptAllcMdCnsA m CA 10.92 +.3 +1.0 +5.7/C CptAllcModA m CA 11.43 +.6 +2.0 +7.8/A CptAllcModC m CA 11.32 +.5 +1.4 +7.0/B DiscpCoreA m LB 13.24 +2.2 +10.9 +15.5/B DiscpSmCoreV f SB 7.34 -.7 +5.5 +9.2/E DivIncA m LV 23.20 +1.9 +6.2 +15.5/A DivIncC m LV 22.45 +1.8 +5.6 +14.7/A DivIncIns LV 23.23 +1.9 +6.3 +15.8/A DivIncV f LV 23.21 +1.9 +6.2 +15.5/A DivOppA m LV 9.99 +1.2 +4.7 +12.7/C DivOppC m LV 9.75 +1.0 +4.0 +11.8/D EmMktsIns EM 11.95 -.2 -13.5 +10.4/B FltRtA m BL 9.16 +.5 +3.7 +4.8/B GlEngNatResA x SN 20.07 +3.1 +1.8 +11.0/B GlEngNatResI x SN 20.31 +3.1 +1.9 +11.2/A GlbDivOppA m WS 18.81 +.6 -2.0 +8.0/E GlbDivOppIns WS 18.88 +.6 -1.8 +8.3/E GlbEqValA x WS 14.12 +3.0 +3.5 +11.0/C GlbOppsA m IH 13.75 +.9 +.2 +7.7/B GlbStratEqA m WS 15.65 +2.3 +3.7 +12.5/B GlbTechGrA m ST 35.44 +2.1 +17.3 +26.6/B GlbTechGrC m ST 31.78 +2.1 +16.6 +25.6/B GlbTechGrIns ST 36.86 +2.2 +17.5 +26.9/B GrtrChinaA m CH 45.58 -.5 -10.8 +13.0/C HYBdA m HY 2.88 +.8 +.5 +4.7/D HYMuniA m HM 10.45 -.4 +1.6 +3.7/C HYMuniIns HM 10.45 -.5 +1.7 +3.9/C IncBuilderA m XY 11.80 ... +1.2 +5.9/A IncOppsA m HY 9.68 +.8 +.7 +4.7/D LgCpEnhCoreA b LB 25.96 +1.8 +10.0 +16.0/A LgCpEnhCoreIns LB 25.93 +1.8 +10.2 +16.2/A LgCpGrA m LG 45.36 +2.4 +14.3 +15.3/D LgCpGrC m LG 37.92 +2.3 +13.7 +14.4/D LgCpGrIIIA m LG 19.20 +2.4 +14.2 +14.9/D LgCpGrIIIC m LG 13.50 +2.4 +13.6 +14.1/D LgCpGrIIIIns LG 20.73 +2.5 +14.4 +15.2/D LgCpGrIns LG 47.14 +2.4 +14.5 +15.6/D LgCpGrV f LG 44.96 +2.4 +14.3 +15.3/D LgCpIdxA b LB 52.94 +2.2 +9.9 +15.9/A LgCpIdxIns LB 53.28 +2.2 +10.1 +16.2/A LgCpValA m LV 14.85 +2.0 +2.7 +12.6/C LmtDurCrdtA m CS 9.65 -.1 -.3 +2.0/A MNTxExmptA m SM 5.32 -.7 -1.0 +2.0/B MidCapGrA m MG 28.70 +2.6 +12.7 +12.3/D MidCapGrIns MG 30.66 +2.6 +12.9 +12.6/D MidCapIdxA b MB 17.67 +1.1 +7.6 +14.1/A MidCapIdxIns MB 17.61 +1.1 +7.8 +14.4/A QualityIncA m CI 5.27 -1.1 -1.0 +1.1/D RlEstateEqA m SR 13.55 -2.4 +1.5 +6.6/C RlEstateEqIns SR 13.59 -2.4 +1.7 +6.9/C S/MCpValA m SV 10.45 -.8 +3.1 +10.2/E STBdA m CS 9.87 -.1 +.1 +.6/D STBdIns CS 9.86 ... +.3 +.9/C STBdIns3 CS 9.85 -.1 +.3 +1.0/C STMuniBdA m MS 10.27 -.2 +.6 +.6/D STMuniBdIns MS 10.27 -.1 +.7 +.8/C SelGlbEqA m WS 14.07 +1.2 +9.2 +14.3/A SelIntlEqA m FG 14.28 +1.9 -1.8 +6.0/E SelIntlEqIns FG 14.59 +2.0 -1.7 +6.3/E SelLgCpEqA m LB 15.28 +1.9 +9.3 +16.1/A SelLgCpEqIns LB 15.18 +2.0 +9.4 +16.4/A SelLgCpGrA m LG 17.18 +3.1 +15.8 +14.0/E SelLgCpGrIns LG 17.77 +3.1 +16.1 +14.2/D SelLgCpValA m LV 27.25 +2.0 +3.9 +15.9/A SelLgCpValC m LV 24.89 +2.0 +3.3 +15.0/A SelM/CValA x MV 13.17 +.2 +2.5 +9.7/D SelM/CValInstl x MV 13.21 +.3 +2.8 +10.0/D SelSmlrCpValA m SB 19.32 +1.4 +7.0 +9.7/E SlgCmsInfoA m ST 76.76 +1.2 +8.4 +22.0/D SlgCmsInfoC m ST 52.85 +1.2 +7.9 +21.1/D SlgGlbTechA m ST 42.23 +1.0 +7.4 +22.0/D SlgGlbTechC m ST 32.55 +.9 +6.9 +21.1/D SmCpGrIA m SG 21.88 +5.1 +20.2 +18.0/A SmCpGrIIns SG 23.24 +5.1 +20.4 +18.3/A SmCpIdxA b SB 27.96 -.1 +14.9 +17.9/A SmCpIdxIns SB 28.16 -.1 +15.2 +18.2/A SmCpValIA m SV 42.56 -.9 +4.1 +15.6/A SmCpValIIA m SV 17.92 -1.6 +3.7 +12.2/C SmCpValIIIns SV 18.23 -1.5 +4.0 +12.5/C SmCpValIIns SV 47.45 -.9 +4.3 +15.9/A StratIncA m NT 5.89 +.1 ... +4.1/B StratIncC m NT 5.89 +.1 -.7 +3.3/B StratIncIns NT 5.79 ... ... +4.3/A StratMuniIncA m ML 3.95 -.7 -.3 +3.3/A StrtCAMuIncA m MC 7.46 -.7 -.6 +2.5/C StrtCAMuIncInst MC 7.47 -.6 -.3 +2.8/B StrtNYMuIncA m MY 7.20 -.8 -1.1 +2.2/C ThermostatA m XY 14.60 -.3 +1.2 +3.6/D ThermostatC m XY 14.62 -.4 +.6 +2.9/E ThermostatIns XY 14.41 -.3 +1.3 +3.9/C TtlRetBdA m CI 8.79 -.9 -1.2 +2.0/B TtlRetBdIns CI 8.79 -.9 -1.1 +2.2/A TxExmptA m ML 13.22 -.6 -.3 +2.5/C TxExmptC m ML 13.22 -.7 -.8 +1.8/D TxExmptIns ML 13.22 -.6 -.2 +2.7/B USTrsIdxIns GI 10.67 -.9 -2.0 +.1/CCommerceBd CI 19.21 -.5 -1.6 +2.0 Gr LG 37.10 +2.3 +13.9 +18.8/A KansasTFIntrmBd SI 18.88 -.6 -.9 +1.3 MidCpGr MG 43.97 +2.4 +11.3 +15.5/B MssrTFIntrmBd SI 18.98 -.5 -.9 +1.6 NtnlTFIntrmBd MI 19.07 -.7 -1.1 +1.8 ShrtTrmGovt GS 16.75 -.2 -.3 +.3 Val LV 32.74 +1.1 +5.3 +14.8/ACommunity ReinvestQlfdInvm b GI 10.21 -.7 -1.7 +.3/BConvergenceCorPlusInstl LB 20.93 +1.0 +11.7 +15.0/BCopeland Capital ManRkMgdDivGrI d LB 15.65 +2.6 +13.5 +11.3/ECopleyCopley d LV 106.48 +.5 +20.4 +17.4Credit SuisseCmdtyRetStratA m BB 4.66 ... -4.8 -.9/E CmdtyRetStratI BB 4.77 ... -4.6 -.6/D FltngRtHiIncA m BL 6.88 +.6 +2.8 +4.7/B FltngRtHiIncC m BL 6.90 +.6 +2.3 +3.8/DCrossmark StewardS/MCpEnhIdxA b SB 17.34 +.4 +9.8 +14.8/BCullenHiDivEqInstl d LV 18.83 +1.2 +3.9 +13.6/B HiDivEqRetail m LV 18.82 +1.1 +3.7 +13.3/CCutlerEq LV 21.14 +2.2 +3.1 +14.1/BDFAAsiaPacSmCoIns PJ 22.70 -.4 -4.9 +12.0/A CAInTmMnBdIns MF 10.39 -.6 +.1 +1.1/D CASTMnBdIns SS 10.25 -.2 +.7 +.7/D CSTGEIntlScCrEq FV 9.84 +2.6 -3.1 +9.5/A CSTGEUSSclCrEq2 MB 18.82 +1.5 +7.7 +15.9/A CntnntlSmCIns ES 27.67 +3.0 -1.7 +13.0/A EMktCorEqI EM 20.79 +.2 -10.0 +10.1/B EMktSCInstl EM 20.88 -1.2 -12.5 +9.5/C EmMktsII EM 26.71 +.7 -8.3 +10.7/B EmMktsInstl EM 27.80 +.7 -8.4 +10.5/B EmMktsSocialCor EM 13.42 +.4 -9.6 +10.9/A EmMktsValInstl EM 29.13 +.9 -6.7 +12.4/A EnhUSLgCoInstl LB 14.05 +2.0 +9.2 +16.0/A FvYrGlbFIIns IB 10.91 -.4 +.4 +1.2/D GlbAllc2575Ins XY 13.59 +.2 +1.3 +4.3/B GlbAllc6040Ins MA 18.48 +.8 +2.7 +8.8/B GlbEqInstl WS 24.11 +1.6 +4.4 +13.4/A GlbRlEsttSec GR 11.09 -1.5 +1.3 +7.5/B InProtSecIns IP 11.47 -1.0 -1.4 +1.6/B IntlCorEqIns FB 13.98 +2.4 -2.7 +9.9/A IntlLgCpGr FG 13.01 +1.4 +.1 +8.7/C IntlRlEsttScIns GR 5.12 -.2 -1.5 +6.0/C IntlSclCrEqInst FV 13.48 +2.5 -2.5 +10.2/A IntlSmCoInstl FQ 20.61 +2.5 -2.8 +11.2/B IntlSmCpGr FR 15.60 +2.3 -.8 +12.4/A IntlSmCpValIns FA 21.56 +2.8 -6.1 +9.4/B IntlSstnbtyCor1 FB 10.75 +2.3 -1.5 +9.3/A IntlValIII FV 16.47 +3.1 -3.3 +9.4/A IntlValInstl FV 19.43 +3.0 -3.4 +9.2/A IntlVctrEqIns FA 13.03 +2.8 -3.2 +10.5/B ItmGovtFIIns GI 11.95 -1.0 -2.2 +.2/C ItmTExtnddQlIns TW 10.24 -.9 -3.0 +2.1/E ItmTMnBdIns MI 9.98 -.6 -.3 +1.0/E JapaneseSmCoIns JS 28.02 +2.9 -3.8 +15.4/B LgCpIntlInstl FB 23.26 +2.0 -1.3 +8.5/A OneYearFIInstl UB 10.26 +.1 +1.0 +.9/D RlEsttSecInstl SR 35.59 -2.3 +2.5 +8.1/A STGovtInstl GS 10.40 -.3 -.5 +.2/C STMuniBdInstl MS 10.12 -.2 +.6 +.7/C ShTrmExQtyI CS 10.69 -.1 +.3 +1.3/B SlvLyHdgGlEqIns WS 17.03 +1.4 +2.3 +12.7/B SlvlyHdgGlFIIns IB 9.59 -.1 +.9 +2.2/C TAUSCorEq2Instl MB 19.59 +1.7 +8.6 +15.1/A TAWexUSCrEqIns FB 11.17 +2.0 -4.6 +9.8/A TMdIntlVal FV 15.99 +3.0 -3.4 +9.1/A TMdUSEq LB 31.88 +2.1 +10.5 +16.2/A TMdUSMktwdVl LV 32.50 +2.5 +6.0 +14.1/B TMdUSMktwdVlII LV 30.29 +2.5 +6.2 +14.3/B TMdUSSmCp SB 47.89 +.1 +9.0 +14.5/B TMdUSTrgtedVal SV 39.49 ... +5.6 +12.8/C TwYrGlbFIIns IB 9.95 +.1 +.9 +.8/E TwoYrFIInstl CS 9.94 ... +.8 +.8/D TwoYrGovtInstl GS 9.74 -.1 +.4 +.4/B USCorEq1Instl LB 24.87 +1.8 +9.8 +15.9/B USCorEqIIInstl MB 23.26 +1.6 +8.5 +15.1/A USLgCo LB 22.66 +2.2 +10.2 +16.4/A USLgCpGrInstl LG 21.56 +2.6 +13.4 +17.4/B USLgCpValII LV 19.39 +2.2 +4.7 +15.3/A USLgCpValIII LV 27.99 +2.2 +4.7 +15.3/A USLgCpValInstl LV 40.53 +2.2 +4.6 +15.1/A USMicroCpInstl SB 24.54 +.1 +11.7 +15.9/A USSmCpGrInstl SG 20.48 +.9 +10.1 +13.8/D USSmCpInstl SB 39.21 +.4 +9.5 +14.4/B USSmCpValInstl SV 40.71 -.2 +7.6 +13.4/B USSocialCorEq2 MB 17.38 +1.6 +8.6 +15.4/A USSstnbtyCor1 LB 23.36 +1.9 +11.2 +16.2/A USTrgtedValIns SV 26.42 +.1 +6.6 +13.5/B USTrgtedValR1 SV 26.41 +.1 +6.5 +13.4/B USVectorEqInstl MV 20.42 +.8 +7.0 +14.1/A WlexUSGovFIIns IB 10.37 -1.1 +1.0 +3.3/A WlexUSTrgVlIns FA 13.93 +1.6 -7.6 +10.4/B WlexUSVlPrtIns FV 12.22 +2.4 -4.7 +9.9/ADFDentPremGrInv MG 34.83 +3.3 +20.0 +18.3/ADavenportCor LG 24.26 +2.3 +8.4 +12.9/E EqOpps MG 19.06 +1.7 +5.5 +9.8/E ValInc LV 17.32 +1.7 +2.4 +12.5/CDavisApprecIncA m AL 41.54 +.8 +4.8 +9.2/D ApprecIncY AL 41.75 +.8 +5.0 +9.5/D FinclA m SF 54.37 +1.8 +4.7 +14.7/B FinclC m SF 45.06 +1.7 +4.1 +13.8/C NYVentureA m LB 32.78 +1.1 +6.3 +14.6/C NYVentureC m LB 29.40 +1.1 +5.6 +13.7/D NYVentureY LB 33.59 +1.2 +6.4 +14.9/C OppA m LG 39.48 +1.7 +6.7 +16.9/B RlEsttA m SR 40.70 -2.2 +3.1 +9.5/A RlEsttY SR 41.29 -2.2 +3.3 +9.7/ADelaware InvCorpBdA m TW 5.58 -.6 -2.9 +2.5/D CorpBdInstl TW 5.58 -.5 -2.7 +2.8/C DiversIncA m CI 8.29 -.5 -2.5 +1.5/C EmMktsA m EM 17.92 +1.0 -11.2 +16.0/A ExtnddDrBdA m TW 6.15 -1.9 -6.9 +3.1/B ExtnddDrBdInstl TW 6.14 -1.9 -6.8 +3.4/B HYOppsA m HY 3.72 +.8 +.5 +4.6/D IntlValEqA m FV 14.76 +3.3 -5.6 +6.5/B IntlValEqInstl FV 14.83 +3.3 -5.4 +6.8/B LtdTrmDvrsIncA m CS 8.24 -.2 -.7 +1.1/C MnstHYMnBdA m SM 10.57 -.7 -.6 +2.3/A NtnlHYMnBdA m HM 10.90 -.5 +1.1 +4.5/B REITA m SR 11.28 -1.1 +.3 +4.8/E SelGrA m LG 42.43 +2.1 +12.3 +11.3/E SelGrInstl LG 46.25 +2.2 +12.5 +11.6/E SmCpValA m SV 68.14 -.2 +3.3 +14.6/A SmCpValC m SV 56.26 -.3 +2.8 +13.8/B SmidCpGrA m SG 28.51 +5.6 +30.1 +20.2/A TFArizonaA m SL 11.16 -.4 -.2 +2.5/A TFCaliforniaA m MC 11.87 -.7 -.6 +2.7/B TFColoradoA m SL 10.95 -.6 -.5 +2.7/A TFIdahoA m SL 11.13 -.5 -.4 +2.0/B TFMnnstA m SM 12.05 -.6 -.7 +1.8/C TFMnnstIntrmA m SM 10.75 -.5 -.7 +1.6/C TFPnsylvnA m MP 7.86 -.7 -.5 +2.4/B TFUSAA m ML 11.33 -.7 -.3 +2.6/C TFUSAIntermA m MI 11.67 -.6 -.2 +1.9/C USGrA m LG 26.39 +2.2 +11.4 +11.9/E USGrInstl LG 28.81 +2.2 +11.6 +12.2/E ValInstl LV 23.28 +2.2 +9.3 +14.6/A WlthBldrA m MA 14.59 +.6 +.9 +6.9/EDeutscheCATxFrIncA m MC 7.34 -.8 -1.0 +1.9/E CATxFrIncS MC 7.33 -.8 -.7 +2.2/D CROCIEqDivA m LV 61.22 +1.1 +7.5 +16.1/A CROCIIntlA m FB 46.83 +.6 -3.6 +5.7/D CROCIIntlS FB 47.08 +.6 -3.4 +5.9/D CmnctnsA m SC 26.67 +.2 -.7 +7.0/D CorEqA m LB 30.10 +2.1 +10.6 +15.5/B CorEqS LB 30.42 +2.1 +10.8 +15.8/B CptlGrA m LG 89.21 +2.9 +15.8 +16.5/C CptlGrS LG 90.20 +2.9 +16.0 +16.8/C EAFEEqIdxInstl FB 6.42 +1.7 -2.0 +7.8/B EmMktFixIncS EB 8.78 +1.0 -6.5 +2.9/E EmMktsEqS EM 18.92 -.1 -8.4 +10.4/B Eq500IdxInstl LB 239.62 +2.2 +10.1 +16.1/A Eq500IdxS LB 236.39 +2.2 +10.1 +16.1/A GNMAS GI 13.22 -.9 -1.3 +.4/B GlbHiIncInstl HY 6.75 +.9 +2.1 +6.7/A GlbIncBldrA m IH 9.49 +.7 +.8 +8.5/A GlbSmCpA m SW 37.18 +1.0 +.5 +5.8/E GlbSmCpS SW 39.39 +1.0 +.7 +6.1/E HiCoGlBdS IB 8.88 -.6 -2.9 +2.3/B HiIncA m HY 4.68 +.7 +1.9 +5.9/B HlthWllnssS SH 42.75 +2.0 +13.7 +5.7/C IntlGrS FG 34.54 +1.9 -1.7 +6.9/D IntmTaxFrS MI 11.48 -.6 -.7 +1.5/D LgCpFocGrS LG 52.56 +4.1 +16.9 +16.6/C LtnAmrcEqS LS 21.41 -3.6 -17.1 +10.6/A MATxFrS MT 13.84 -.7 -1.4 +1.8/B MgdMuniBdA m ML 8.86 -.7 -1.2 +2.0/D MgdMuniBdS ML 8.88 -.6 -1.1 +2.2/D MltAstGlbAllcS IH 15.85 +1.0 -1.8 +4.4/E MltsecIncA m MU 4.44 +.4 -1.8 +2.6/D NYTxFrIncA m MY 10.34 -.7 -1.3 +1.9/C NYTxFrIncS MY 10.34 -.6 -1.0 +2.1/C RlEsttSecA m SR 20.56 -2.1 +2.2 +7.8/A SP500IdxS LB 33.29 +2.2 +10.0 +16.0/A SciandTechA m ST 25.58 +2.0 +19.4 +21.8/D ShrtDurS CS 8.57 +.1 +.7 +1.6/B ShrtTrmMnBdIns MS 9.96 -.2 +.6 +.8/C SmCpCorS SB 34.50 +.4 +10.9 +13.6/C StratHYTxFrA m HM 11.91 -.7 -.7 +2.8/E StratHYTxFrS HM 11.92 -.7 -.6 +3.1/D TotRetBdA m CI 10.31 -.6 -2.5 +1.7/B TotRetBdS CI 10.31 -.6 -2.4 +2.0/B WldDivS WS 30.18 -1.1 -.7 +7.0/EDiamond HillAllCpSelI LB 17.04 +.1 +5.8 +10.4/E CorpCrdtA m HY 11.21 +.6 +2.6 +6.5/A CorpCrdtI HY 11.18 +.7 +2.9 +6.9/A LgCpA m LV 27.71 +2.5 +4.8 +14.2/B LgCpC m LV 26.12 +2.4 +4.2 +13.4/B LgCpI LV 27.94 +2.5 +5.0 +14.6/A LgCpY LV 27.99 +2.6 +5.1 +14.7/A LngShrtA m LO 26.84 +2.6 +4.2 +7.5/B LngShrtC m LO 23.88 +2.5 +3.6 +6.7/B LngShrtI LO 27.55 +2.6 +4.4 +7.8/B SmCpA m SV 36.79 -.2 +3.3 +7.9/E SmCpI SV 37.42 -.2 +3.5 +8.2/E SmCpY SV 37.47 -.2 +3.6 +8.3/E SmMidCpI MV 23.33 -.3 +3.9 +9.4/EDodge & CoxBal MA 109.48 +1.2 +4.5 +11.7/A GlbStk WS 13.92 +1.7 +.4 +12.7/B Inc CI 13.42 -.4 -.9 +2.8/A IntlStk FB 43.26 +1.3 -6.6 +6.7/C Stk LV 216.11 +2.0 +8.1 +16.7/ADominionImpactBdInv m CI 10.84 -.9 -2.0 +1.6/B ImpactEqInstl x LB 24.59 +.4 +5.4 +10.6/E ImpactEqInv x LB 24.58 +.3 +5.1 +10.2/E ImpactIntlEqInv m FV 8.53 +2.0 -4.2 +7.0/BDoubleLineCorFII CI 10.65 -.4 -.8 +2.2 CorFIN b CI 10.64 -.4 -1.0 +2.0 EmMktsFII EB 10.18 -.2 -2.6 +5.2 EmMktsFIN b EB 10.18 -.3 -2.9 +5.0 FltngRtI d BL 9.92 +.6 +3.0 +3.4/E FltngRtN m BL 9.93 +.5 +2.7 +3.1/E LowDurBdI CS 9.95 +.1 +1.1 +2.1 LowDurBdN b CS 9.94 +.1 +.9 +1.8 MltAsstGrA m TV 9.43 +1.0 +.3 +7.8 MltAsstGrI d TV 9.47 +1.0 +.4 +8.1 TtlRetBdI CI 10.34 -.5 -.3 +1.8/B TtlRetBdN b CI 10.34 -.5 -.4 +1.5/BDreyfusAMTFMnBdA f MI 13.72 -.7 -.8 +2.2/B AMTFMnBdZ MI 13.73 -.7 -.5 +2.4/A ActvMidCpA f MB 62.43 +.4 +1.5 +9.6/D ActvMidCpI MB 62.66 +.5 +1.7 +9.9/D Apprec,IncInv LB 37.24 +1.1 +5.8 +14.5/C BalOppA f MA 24.13 +1.1 +5.8 +9.7/A BdMktIdxInv b CI 9.91 -1.0 -2.3 +.7/E BstnCoSmCpValI SB 24.68 +.2 +10.3 +15.5/A BstnCoSmMdCpGrI MG 24.54 +3.1 +24.6 +19.3/A CAAMTFMnBdA f MF 14.64 -.8 -.7 +2.1/B CAAMTFMnBdZ MF 14.64 -.8 -.5 +2.3/A ConnecticutA f SI 11.36 -.8 -1.0 +1.4/B CorEqA m LB 18.81 +1.1 +5.6 +14.2/C DiscpStk b LB 40.48 +2.3 +11.1 +15.7/B DynTtlRetA f AM 15.75 +.1 -.3 +3.0/B DynTtlRetC m AM 14.59 ... -.9 +2.3/B DynTtlRetI AM 16.20 ... -.1 +3.3/B GrandInc LG 23.82 +2.4 +12.7 +15.2/D HYA m HY 6.13 +.8 +1.3 +5.2/D HYI HY 6.13 +.7 +1.5 +5.4/C HYMuniBdZ b HM 12.32 -.9 +2.5 +6.5/A InCorpd LG 12.79 +2.8 +12.1 +14.3/D InsSP500StkIdxI LB 58.41 +2.2 +10.1 +16.2/A IntlBdA f IB 15.07 +.3 -4.2 +1.7/C IntlStkI FG 19.13 +2.0 +2.4 +12.1/A IntlStkIdxInv FB 17.57 +1.9 -2.0 +7.5/B IntrmMnBd MI 13.28 -.7 -.8 +1.8/C IntrmTrmIncA f CI 12.71 -.9 -3.1 +.5/E IntrmTrmIncI CI 12.71 -.9 -2.9 +.9/D LgCpEqI LG 23.68 +2.7 +11.5 +17.3/B MassachusettsZ MT 11.23 -.7 -1.3 +1.6/B MidCpIdxInvs MB 40.04 +1.1 +7.6 +14.1/A MnBd MI 11.45 -.8 -.7 +2.4/B MnBdOppA f MI 12.59 -.7 -.6 +2.3/B MnBdOppZ MI 12.59 -.7 -.5 +2.3/B NJMnBd,IncA f MJ 12.63 -.7 -.2 +2.8/C NYAMTFMnBdA f MN 14.45 -.9 -1.5 +1.9/B NYTxExBd MN 14.41 -.8 -.9 +2.2/B NatrlResA f SN 32.68 +3.7 +2.0 +10.2/B OppcMidCpValA f MB 35.44 +2.1 +6.0 +12.0/C OppcSmCpInv SG 39.30 +.5 +7.0 +15.3/C PennsylvaniaA f MP 15.79 -.8 -1.0 +2.5/B RsrchGr,IncZ LG 17.27 +2.6 +18.5 +16.1/C SP500Idx LB 59.40 +2.2 +9.9 +15.9/A ShrtIntermMnBdD b MS 12.76 -.3 +.4 +.5/D ShrtTrmIncD CS 10.04 -.3 -1.0 +.3/E SmCpStkIdxInvs SB 36.22 -.1 +15.0 +17.8/A StandishGlbFII IB 21.12 -.4 -1.1 +1.7/C StratValA f LV 42.47 +1.9 +5.9 +13.8/B StratValI LV 42.63 +2.0 +6.2 +14.1/B StructMidCpA f MB 31.51 -.5 +.3 +10.8/D StructMidCpI MB 32.22 -.5 +.5 +11.0/C SustUSEqZ LB 12.33 +2.7 +8.8 +12.5/E T/STtlRetBdI MI 22.48 -.7 -.6 +1.9/C TechGrA f ST 57.81 +3.1 +18.0 +22.1/C TxMgdGrA m LB 30.66 +.8 +4.9 +13.4/D USMortgZ b GI 14.38 -.6 -1.4 +.2/B UltraShrtIncZ UB 10.07 +.2 +1.2 +.6/E WldwideGrA f WS 54.32 +.1 +2.1 +12.5/BDriehausActvInc x XS 9.68 +.4 +2.0 +2.1/D EmMktsGrInv d EM 35.38 -.5 -10.7 +9.6/C sEvnDrv AM 11.31 +1.1 +4.8 +4.0/ADupreeMtKntckyTFInc SI 7.52 -.7 -1.0 +1.7/A MtKntckyTFSM SS 5.19 -.4 -.4 +.7/C MtNrthCrlnTFInc SI 11.21 -.6 -1.5 +1.6/B MtTnnssTFInc SI 11.12 -.7 -1.2 +1.6/BEPEmMktsSmCoA m EM 11.99 -.2 -14.2 +6.0/EEaton VanceAMTFreeMuniIncA m ML 8.87 -.5 +.2 +2.7/C AmtFreeMuniIncI ML 9.69 -.4 +.4 +2.9/B AtlntCptSMIDCA m MG 34.66 +3.2 +13.6 +18.0/A AtlntCptSMIDCI MG 38.26 +3.3 +13.8 +18.2/A BalA m MA 9.43 +.8 +5.1 +8.4/C BalC m MA 9.47 +.7 +4.6 +7.6/D CAMnOpA m MF 10.20 -.8 ... +2.6/A CnctctMnIncA m SL 9.88 -.6 -.1 +2.1/B DivBldrA m LB 15.34 +1.6 +8.4 +13.6/D DivBldrC m LB 15.43 +1.6 +7.9 +12.8/D DivBldrI LB 15.33 +1.6 +8.7 +13.9/C FltngRtA m BL 9.39 +.5 +3.8 +5.1/A FltngRtAdv b BL 9.07 +.4 +3.7 +5.1/B FltngRtAdvtgA m BL 10.98 +.5 +4.1 +5.9/A FltngRtAdvtgAdv b BL 10.97 +.5 +4.1 +5.8/A FltngRtAdvtgC m BL 10.96 +.6 +3.8 +5.3/A FltngRtC m BL 9.06 +.4 +3.2 +4.3/C FltngRtHiIncA m BL 9.46 +.4 +3.4 +5.2/A FltngRtHiIncAdv b BL 8.90 +.5 +3.5 +5.2/A FltngRtHiIncC m BL 8.88 +.5 +2.9 +4.5/C FltngRtHiIncI BL 8.90 +.5 +3.6 +5.5/A FltngRtInstl BL 9.08 +.5 +3.9 +5.4/A FltngRtMuniIncA m MS 9.84 ... +1.1 +.9/B GlbIncBldrA x IH 9.14 +1.5 +2.4 +8.3/A GlbIncBldrC x IH 9.04 +1.4 +1.7 +7.5/B GlbMcrAbRtA m NT 8.72 -.8 -2.4 +2.2/D GlbMcrAbRtI NT 8.70 -.7 -2.3 +2.5/C GovtOppsA m GS 6.12 -.1 +.2 +.5/A GrA m LG 31.33 +3.0 +17.6 +16.2/C GreaterChinaGrA m CH 24.11 +1.0 -4.9 +13.6/B GreaterIndiaA m EI 32.55 -6.4 -10.7 +9.1/A HYMuniIncA m HM 8.80 -.5 +.5 +4.3/B HYMuniIncC m HM 8.15 -.5 ... +3.5/D HiIncOppsA m HY 4.43 +.6 +1.6 +5.6/C HiIncOppsC m HY 4.43 +.6 +1.0 +4.8/D IncofBostonA m HY 5.60 +.4 +1.4 +5.3/C IncofBostonC m HY 5.61 +.4 +.8 +4.6/E IncofBostonI HY 5.61 +.6 +1.7 +5.7/C LgCpValA m LV 20.88 +2.1 +8.8 +12.9/C LgCpValC m LV 20.90 +2.0 +8.2 +12.1/D LgCpValI LV 20.96 +2.1 +9.0 +13.2/C LgCpValR b LV 20.82 +2.0 +8.6 +12.6/C MAMnIncA m MT 8.60 -.6 -1.1 +1.7/B MnstMnIncA m SM 9.17 -.7 -1.3 +1.4/D NYMuniIncA m MY 9.80 -.7 -1.1 +2.3/C NYMuniIncC m MY 9.81 -.6 -1.5 +1.5/D NrthCrlnMnIncA m SL 8.74 -.7 -.6 +1.7/C NtnlLtdMtMnIncA m MI 9.65 -.5 -.2 +1.5/D NtnlLtdMtMnIncC m MI 9.06 -.5 -.5 +.8/E NtnlMnIncA m ML 9.66 -.6 +.7 +3.3/A NtnlMnIncC m ML 9.66 -.6 +.1 +2.6/C NtnlMnIncI ML 9.66 -.5 +.8 +3.6/A NwJrsyMnIncA m MJ 9.01 -.5 +.5 +2.7/C OhioMuniIncA m MO 8.70 -.8 -1.1 +2.2/B OregonMuniIncA m SL 8.38 -.6 +.9 +2.4/A PnsylvnMnIncA m MP 8.43 -.5 +.5 +1.9/D ShrtDrGovtIncA m GS 8.21 +.2 +1.5 +1.4/A ShrtDrGovtIncC m GS 8.22 +.2 +1.1 +.8/A ShrtDrMuniOppsA m MS 9.95 -.3 +1.4 +2.5/A ShrtDrStratIncA m NT 7.28 -.2 +.2 +3.3/B ShrtDrStratIncC m NT 6.87 -.2 -.2 +2.5/C SthCrlnMnIncA m SL 9.02 -.5 +.8 +2.4/A TABSShTrmMnBdA m MS 10.20 -.6 -.8 +.4/E TABSShTrmMnBdI MS 10.20 -.5 -.6 +.7/C TxMgdEqAstAlcA m XM 21.96 +1.7 +9.0 +13.0/A TxMgdEqAstAlcC m XM 20.34 +1.6 +8.4 +12.2/B TxMgdGlbDivIncA x WS 12.82 +1.6 +2.7 +9.2/D TxMgdGlbDivIncC x WS 12.79 +1.5 +2.1 +8.3/E TxMgdGr10 x LG 1252.28 +2.2 +10.2 +15.9/C TxMgdGr11A m LG 56.42 +2.2 +10.0 +15.5/D TxMgdGr11C m LG 50.43 +2.1 +9.4 +14.6/D TxMgdGr12A m LG 25.33 +2.1 +9.8 +15.3/D TxMgdGr12C m LG 24.54 +2.1 +9.3 +14.5/D TxMgdMltCpGrA m LG 32.23 +2.7 +19.9 +16.5/C TxMgdSmCpA m SG 28.55 +.5 +12.8 +13.7/D TxMgdValA m LV 28.63 +2.0 +8.2 +13.5/B TxMgdValC m LV 27.39 +1.9 +7.7 +12.6/C TxMgdValI LV 28.54 +2.0 +8.5 +13.8/B WldwideHlthSciA m SH 11.70 +2.3 +13.6 +3.9/D WldwideHlthSciC m SH 11.76 +2.2 +13.0 +3.1/DEdgar LomaxVal LV 15.86 +2.1 +6.7 +15.9/AEdgewoodGrInstl LG 35.70 +3.0 +20.8 +21.2/AElfunDivers MA 18.99 +1.0 +2.1 +7.8/D Inc CI 10.98 -.7 -2.0 +1.6/B IntlEq FG 21.88 +1.6 -3.5 +5.6/E Trusts LG 67.04 +2.3 +11.1 +16.0/C TxExInc ML 11.16 -.6 -.5 +2.2/DEmeraldBnkngFinA m SF 48.78 +.9 +7.4 +17.5/A GrA m SG 30.07 +2.7 +13.7 +13.1/DEuroPacGoldA m SP 7.46 -.5 -16.0 +15.9/A IntlDivIncA m FV 7.44 -1.1 -10.4 +2.0/E IntlValA m FV 6.78 -1.6 -13.0 +4.5/EEvermoreGlbValInstl d SW 14.95 +.9 -1.6 +12.1/CFAMEqIncInv MB 33.29 +2.3 +11.1 +15.7/A ValInv MG 79.25 +2.7 +7.8 +13.5/CFDPBKCptlApprInvA m LG 15.17 +3.0 +19.5 +14.6/D BKInstlInvA m FB 12.71 +1.3 -7.3 +5.4/E BRCorAlpBdInvA m MU 9.80 -.7 -2.3 +1.1FMICommonStk MB 27.74 -.1 +4.4 +11.9/C LgCp LB 23.11 +1.7 +7.5 +13.9/D FPACptl MV 34.82 +2.5 +1.6 +3.9/E Crescent d MA 35.93 +2.0 +4.2 +8.9/B NewInc CS 9.93 ... +1.4 +2.0/A Paramount WS 22.94 +.1 +3.3 +13.6/A USVal LB 10.50 +1.8 +7.1 +5.4/EFairholme FundsFcdInc HY 10.66 -.8 -.7 +5.2/C Fund d LV 17.63 -3.7 -12.5 -2.4/EFederatedAbsRetA f NE 8.67 -2.1 -12.2 -6.1/E AdjstblRtScIns GS 9.63 ... +.9 +.5/A BdA f TW 8.91 -.4 -1.8 +3.6/B BdC m TW 8.96 -.6 -2.4 +2.7/C BdF f TW 8.98 -.5 -1.9 +3.5/B BdInstl TW 8.91 -.5 -1.7 +3.7/A CloverSmValA f SV 26.67 -1.2 +2.9 +11.1/D CloverSmValIns SV 26.79 -1.2 +3.0 +11.4/D CptlIncA f CA 7.99 +.2 +1.0 +5.5/C CptlIncB m CA 8.00 +.1 +.4 +4.7/E CptlIncC m CA 7.99 +.1 +.5 +4.8/E CptlIncF f CA 7.98 +.1 +1.0 +5.5/C CptlIncInstl CA 8.00 +.2 +1.2 +5.8/C EqInc,IncA f LV 25.99 +.7 +3.8 +10.1/E EqInc,IncF m LV 26.01 +.7 +3.7 +9.9/E EqInc,IncInstl LV 25.99 +.7 +4.1 +10.4/E FltngRStrIncA m BL 9.94 +.4 +2.6 +3.8/D FltngRStrIncIns BL 9.94 +.5 +2.9 +4.2/C GlbAllcA f IH 20.23 +1.7 +1.1 +6.4/C GlbAllcC m IH 19.64 +1.6 +.6 +5.6/D GlbAllcInstl IH 20.36 +1.7 +1.4 +6.7/C GlbAllcR b IH 20.08 +1.6 +.9 +5.9/D GvtIncIns GI 9.77 -.7 -1.5 +.4/B GvtIncSecIncF f GI 8.45 -.9 -1.9 +.2/C GvtUltShrDrIns UB 9.88 ... +1.2 +.8/E GvtUltShrDrSvc UB 9.88 ... +1.1 +.7/E HYTrustSvc d HY 6.75 +.9 +1.5 +6.0/B HiIncBdA f HY 7.40 +.6 +1.5 +5.6/C HiIncBdC m HY 7.39 +.7 +1.0 +4.9/D InsHYBdIns d HY 9.77 +.8 +1.8 +6.4/A IntermCorpBdIns TW 8.89 -.4 -1.0 +2.1/D IntermMuniSvc MI 9.84 -.6 -.9 +2.0/B IntlLeadersA f FB 35.72 +2.8 -4.5 +5.2/E IntlLeadersC m FB 33.05 +2.7 -5.0 +4.5/E IntlLeadersIns FB 35.81 +2.8 -4.3 +5.5/E IntlSmMidCoA m FR 39.23 +2.3 -1.9 +8.0/E IntlStrVlDvA f FV 3.44 -.5 -6.0 +2.5/E IntlStrVlDvC m FV 3.41 -.5 -6.5 +1.7/E IntlStrVlDvIns FV 3.45 -.4 -5.6 +2.8/E KaufLCA f LG 27.12 +4.0 +15.6 +13.5/E KaufLCC m LG 24.97 +4.0 +14.9 +12.7/E KaufLCIns LG 27.79 +4.1 +15.8 +13.8/E KaufLCR b LG 25.91 +4.0 +15.3 +13.1/E KaufmannA m MG 6.75 +4.8 +20.8 +15.7/B KaufmannB m MG 5.60 +4.9 +20.4 +15.2/B KaufmannC m MG 5.58 +4.7 +20.3 +15.1/B KaufmannR m MG 6.77 +5.0 +20.9 +15.8/B KaufmannSmCpA m SG 41.07 +6.6 +27.7 +20.3/A KaufmannSmCpC m SG 35.43 +6.6 +27.1 +19.6/A KaufmannSmCpR b SG 41.25 +6.6 +27.7 +20.3/A MDTAllCpCorA f LV 31.23 +2.1 +13.7 +15.7/A MDTAllCpCorIns LV 31.62 +2.1 +14.0 +16.1/A MDTBalA f MA 19.98 +1.1 +7.2 +9.2/B MDTBalInstl MA 20.04 +1.1 +7.3 +9.5/B MDTLgCpGrA f LB 21.82 +2.3 +20.0 +16.8/A MDTLgCpValInstl LV 29.77 +1.9 +6.5 +12.6/C MDTLgCpValSvc LV 29.78 +1.9 +6.3 +12.4/D MDTMidCpGrA f MB 46.23 +3.0 +17.1 +15.9/A MDTMidCpGrInstl MB 47.47 +3.0 +17.3 +16.1/A MDTSmCpCorInstl SB 22.85 +1.3 +14.2 +20.5/A MDTSmCpGrA f SG 27.48 +3.0 +21.3 +21.2/A MDTSmCpGrInstl SG 28.60 +3.1 +21.5 +21.6/A MIIntrmMnA f SI 10.84 -.6 -1.0 +1.1/D MaxCpIdxInstl LB 14.04 +2.2 +10.0 +16.2/A MaxCpIdxvc b LB 13.87 +2.1 +9.7 +15.9/B MidCpIdxSvc MB 26.43 +1.1 +7.8 +14.1/A MnHYAdvtgA f HM 8.79 -.6 +.5 +3.7/C MnHYAdvtgC m HM 8.79 -.6 ... +3.0/E MnHYAdvtgF f HM 8.79 -.6 +.5 +3.7/C MnStkAdvtgA f CA 13.59 -.1 +1.1 +6.9/B MnStkAdvtgAC m CA 13.57 -.2 +.5 +6.1/B MnStkAdvtgAF f CA 13.59 -.1 +1.1 +6.9/B MnStkAdvtgAIns CA 13.59 ... +1.2 +7.2/B MnUltraShrtA m MS 9.99 ... +.7 +.6/D MnUltraShrtIns MS 9.99 ... +1.1 +1.0/B MortgInstl CI 9.23 -.8 -1.3 +1.0/D MuniBdA f ML 10.22 -.8 -1.1 +2.1/D OhioMuniIncA f MO 10.88 -.6 -.8 +2.0/B OhioMuniIncF m MO 10.88 -.6 -.9 +1.8/C PEMnIncA f MP 10.62 -.7 -.8 +2.2/C PrudentBearA f BM 13.20 -2.0 -15.4 -15.8/A PrudentBearIns BM 13.52 -2.0 -15.2 -15.5/A ShIntTtRtBdIns CS 10.10 -.1 -.1 +1.4/B ShrtIntrmDrMnA m MS 10.19 -.2 +.4 +.5/D ShrtIntrmDrMnIn MS 10.19 -.2 +.7 +1.1/B ShrtTrmIncA m CS 8.43 ... +.4 +.7/D ShrtTrmIncInstl CS 8.43 +.1 +1.0 +1.4/B ShrtTrmIncY CS 8.43 +.1 +1.0 +1.5/B StratIncA x MU 8.78 +.1 -.7 +4.0/B StratIncC x MU 8.77 ... -1.4 +3.2/C StratIncF x MU 8.72 +.1 -.8 +4.0/B StratValDivA f LV 5.83 -1.2 -2.6 +9.2/E StratValDivC m LV 5.84 -1.2 -3.1 +8.4/E StratValDivIns LV 5.86 -1.3 -2.4 +9.4/E StrtgcIncIS x MU 8.73 +.2 -.5 +4.3/B TtlRetBdA m CI 10.48 -.6 -1.9 +1.7/B TtlRetBdC m CI 10.48 -.7 -2.3 +1.2/C TtlRetBdInstl CI 10.48 -.6 -1.5 +2.2/A TtlRetBdSvc b CI 10.48 -.6 -1.7 +1.9/B TtlRetGovtBdIns GI 10.42 -1.0 -1.5 +.5/A TtlRetGovtBdSvc b GI 10.42 -1.0 -1.7 +.2/C USGvtSc13YrsIns GS 10.11 -.1 ... +.2/C USGvtSc13YrsY GS 10.11 -.1 ... +.3/B USGvtSc25YrIns GS 10.49 -.7 -1.2 -.3/E UltraShrtBdA m UB 9.09 ... +1.0 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.4 +1.6/B forUSGovtSecA f GI 7.08 -.9 -2.0 +.2/CFidelity500IdxIns LB 102.03 +2.2 +10.3 +16.4/A 500IdxInsPrm LB 102.03 +2.2 +10.3 +16.5/A 500IdxInv LB 102.01 +2.2 +10.2 +16.4/A 500IndexPrm LB 102.03 +2.2 +10.3 +16.4/A AllSectorEq LG 13.57 +2.1 +11.4 +16.0/C ArizonaMuniInc SL 11.72 -.6 -1.1 +2.1/B AsstMgr20% XY 13.39 ... +.9 +4.1/C AsstMgr30% XY 11.12 +.2 +1.4 +5.4/B AsstMgr40% CA 11.83 +.4 +1.9 +6.7/B AsstMgr50% CA 18.60 +.6 +2.5 +7.8/A AsstMgr60% MA 12.94 +.9 +3.0 +8.9/B AsstMgr70% MA 23.26 +1.2 +3.8 +10.2/A AsstMgr85% AL 20.50 +1.6 +5.0 +12.0/A BCGrowth LG 15.06 +2.8 +20.1 +19.2/A BCGrowth LG 100.21 +2.7 +18.5 +18.7/A BCGrowthK LG 100.35 +2.7 +18.6 +18.9/A Balanced MA 25.23 +1.0 +7.1 +10.9/A BalancedK MA 25.23 +1.0 +7.2 +11.0/A BlueChipVal LV 19.93 +.7 +2.7 +10.3/E CALtdTrmTFBd SS 10.45 -.4 +.2 +.9/C CAMuniInc MC 12.56 -.8 -1.0 +2.2/D Canada MQ 54.19 ... -.9 +8.1/B Cap&Inc HY 10.09 +.8 +2.2 +7.1/A ChinaRegion CH 32.81 +.6 -8.8 +11.5/D CmdtyStrat BB 4.89 +.1 -4.2 -1.4/E CnncticutMunInc SL 11.11 -.7 -.6 +1.8/C CnsrvIncMnBd MS 10.01 ... +.9 +.7/C CnsrvIncMnBdIns MS 10.01 ... +1.0 +.8/C Contrafund LG 13.97 +2.6 +15.9 +17.9/B ContrafundK LG 13.97 +2.6 +15.9 +18.0/A ConvertibleSecs CV 29.32 +1.8 +6.4 +6.2/D CorpBd TW 11.13 -.7 -2.3 +3.1/C CptlApprec LG 39.80 +3.2 +13.1 +13.5/E CptlApprecK LG 39.90 +3.2 +13.2 +13.6/E DisciplinedEq LB 41.34 +2.1 +6.6 +12.3/E DisciplinedEqK LB 41.29 +2.1 +6.6 +12.4/E DivGro LB 29.80 +2.1 +6.3 +12.9/D DivGroK LB 29.76 +2.1 +6.4 +13.0/D DiversIntl FG 39.44 +2.3 -1.4 +6.8/D DiversIntlK FG 39.39 +2.3 -1.4 +7.0/D EmMkts EM 29.31 -.2 -10.5 +11.5/A EmMktsDbt EB 9.38 +.1 -4.8 +6.5/A EmMktsDiscovery EM 13.16 -1.1 -14.3 +8.1/D EmMktsIdxPrm EM 10.37 +.9 -9.1 +10.1/B EmMktsK EM 29.35 -.2 -10.4 +11.7/A EmergEMEA EM 9.20 +1.8 -11.1 +9.2/C EmergMketsOpps EM 18.88 -.1 -11.8 +10.4/B EmergingAsia PJ 40.55 -1.3 -10.0 +11.6/B EqDividendInc LV 28.60 +.7 +4.1 +12.7/C EqDividendIncK LV 28.60 +.7 +4.2 +12.8/C EqIncome LV 61.01 +1.3 +4.0 +12.6/C EqIncomeK LV 60.98 +1.3 +4.1 +12.7/C Europe ES 41.41 +2.3 -2.2 +6.3/B ExMktIdxInPr MB 68.78 +1.1 +11.0 +14.2/A ExMktIdxInv MB 68.79 +1.1 +11.0 +14.2/A ExMktIdxPr MB 68.80 +1.1 +11.0 +14.2/A ExprtMltntnl LB 23.59 +2.1 +6.2 +13.1/D ExprtMltntnlK LB 23.55 +2.1 +6.3 +13.2/D Fidelity LG 47.79 +1.7 +10.8 +14.4/D FidelityK LG 47.78 +1.7 +10.9 +14.5/D FltngRtHiInc BL 9.64 +.6 +3.3 +4.6/B FltngRtHiInc BL 9.51 +.7 +3.9 +4.8/B FocedHiInc HY 8.50 +.6 +.6 +5.1/D FocusedStock LG 27.44 +4.5 +21.1 +18.6/A FourinOneIdx AL 46.66 +1.6 +5.4 +11.7/A Frdm 2005 TA 12.40 +.1 +.5 +5.6/C Frdm 2010 TA 15.81 +.2 +.8 +6.6/A Frdm 2015 TD 13.22 +.5 +1.4 +7.7/A Frdm 2020 TE 16.45 +.6 +1.8 +8.4/A Frdm 2025 TG 14.37 +.8 +2.1 +9.0/A Frdm 2030 TH 18.07 +1.1 +2.7 +10.5/A Frdm 2035 TI 15.37 +1.5 +3.6 +11.7/A Frdm 2040 TJ 10.80 +1.5 +3.7 +11.9/A Frdm 2045 TK 12.26 +1.7 +3.9 +11.9/B Frdm 2050 TN 12.33 +1.6 +3.8 +11.9/B Frdm 2055 TL 13.92 +1.6 +3.7 +11.9/B Frdm Inc RI 11.54 -.2 -.1 +4.4/C FrdmIdx2055Inv TL 15.83 +1.5 +5.0 +12.1/A GNMA GI 11.04 -.8 -1.4 +.6/A GlbCmdtyStk SN 13.48 +4.2 +2.3 +12.5/A GlbHiInc HY 9.45 +.7 -.2 +6.1/B GlbexUSIdxIns FB 13.05 +1.6 -3.6 +8.5/A GlbexUSIdxInsPr FB 13.05 +1.5 -3.6 +8.5/A GlbexUSIdxPr FB 13.04 +1.5 -3.7 +8.4/A GlobalEqIncome WS 14.53 +1.3 +1.2 +10.0/D GlobalexUSIdx FB 12.77 +1.6 -3.5 +8.5/A GovernmentInc GI 9.88 -.9 -1.8 +.3/B GrDiscv LG 36.90 +2.5 +16.7 +18.0/A GrDiscvK LG 36.93 +2.5 +16.8 +18.1/A GrStrategies MG 44.70 +.7 +8.7 +10.9/E GrStrategiesK MG 45.05 +.7 +8.8 +11.1/E GroCo LG 19.86 +3.2 +19.4 +21.5/A GroCo LG 21.21 +3.3 +18.7 +20.9/A GroCoK LG 21.22 +3.3 +18.8 +21.1/A Growth&Inc LB 40.50 +2.3 +7.8 +15.0/B Growth&IncK LB 40.47 +2.3 +7.9 +15.1/B HighIncome HY 8.88 +.7 +2.8 +7.0/A Independence LG 41.72 +2.2 +11.9 +11.5/E IndependenceK LG 41.76 +2.2 +12.0 +11.6/E InfPrtBdIdxPrm IP 9.71 -1.0 -1.1 +1.7/B IntermediateBd CI 10.52 -.4 -.9 +1.2/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 49

InternationalVa FV 8.78 +3.2 -3.1 +4.8/D IntlCptlApprec FG 20.90 +1.9 -.8 +10.4/B IntlDiscv FG 44.17 +2.1 -3.3 +7.0/D IntlEnhIdx FV 9.90 +2.3 -2.4 +8.9/A IntlGr FG 16.39 +2.1 +1.5 +9.3/B IntlGr FG 13.79 +1.9 +.7 +8.9/C IntlIdxInstl FB 42.39 +2.0 -1.7 +8.0/B IntlIdxInstlPrm FB 42.39 +2.0 -1.7 +8.0/B IntlIdxInv FB 42.37 +2.0 -1.8 +7.9/B IntlIdxPremium FB 42.39 +2.0 -1.7 +8.0/B IntlRlEstt GR 11.46 +1.5 +.2 +8.2/A IntlSmCp FQ 28.72 +1.9 -3.9 +11.7/A IntlSmCp FR 17.85 +1.9 -.7 +10.5/C IntlSmCpOpps FR 19.14 +2.0 -1.0 +11.2/B IntlVal FV 10.43 +3.2 -2.4 +5.3/D IntrmGovtInc GI 10.16 -.5 -1.1 .../C IntrmMuniInc MI 10.15 -.6 -.5 +1.9/C IntrmTrBdIdPrm GI 10.25 -1.2 -2.4 .../D InvmGradeBd CI 10.86 -.9 -1.5 +2.1/A InvmGradeBd CI 7.65 -.8 -1.8 +1.8/B Japan JS 15.60 +2.2 +1.0 +13.3/C JapanSmlrCo JS 18.02 +2.4 -5.0 +14.9/B LTTrsBdIdxPrm GL 12.19 -3.3 -6.3 +.8/B LargeCapStock LB 34.49 +2.7 +8.9 +15.5/B LargeCapValIdx LV 13.30 +1.8 +4.8 +13.3/C LatinAmerica LS 20.55 -3.1 -16.1 +7.0/D LgCpCorEnhIdx LB 16.19 +1.4 +10.4 +15.8/B LgCpGrEnhIdx LG 21.28 +1.3 +12.4 +16.8/C LgCpValEnhIdx LV 13.91 +1.5 +5.4 +13.9/B LimitedTermGov GS 9.73 -.3 -.5 .../D LowPrStk MV 52.36 +1.6 +2.9 +10.5/D LowPrStkK MV 52.32 +1.7 +3.0 +10.6/D LtdTrmMuniInc MS 10.41 -.4 +.2 +.9/B LvrgdCoStk MB 30.59 +1.5 +2.6 +9.4/D LvrgdCoStkK MB 30.66 +1.5 +2.6 +9.5/D MAMunicipalInc MT 11.81 -.7 -1.4 +1.9/A Magellan LG 11.24 +2.6 +12.7 +16.2/C MagellanK LG 11.22 +2.6 +12.7 +16.3/C MegaCapStock LB 17.08 +2.4 +8.5 +15.0/B MichiganMuniInc SL 11.87 -.6 -1.0 +2.1/B MidCapIdxIns MB 22.47 +1.6 +7.9 +13.4/B MidCapIdxPrm MB 22.46 +1.6 +7.8 +13.3/B MidCapStock MG 39.99 +1.9 +9.0 +13.4/C MidCapStockK MG 40.01 +1.9 +9.1 +13.5/C MidCapValue MV 24.78 -.1 -2.5 +8.8/E MidCpEnhIdx MB 16.26 +.6 +3.9 +11.8/C MinnesotaMnInc SM 11.28 -.8 -1.2 +1.6/C MortgageSecs CI 10.81 -.7 -1.5 +.8/D MrylndMuniInc SL 11.02 -.7 -1.6 +2.0/B MuniInc ML 12.64 -.8 -1.0 +2.6/C MuniInc2019 MS 10.54 -.2 +.8 +1.0/B NJMunicipalInc MJ 11.58 -.7 -.4 +3.3/B NYMuniInc MY 12.78 -.8 -1.3 +2.0/C NasdCmpIdx LG 104.76 +1.6 +15.6 +19.1/A NewMillennium LB 43.54 +2.3 +9.4 +15.1/B NewMktsInc EB 14.62 -.4 -6.9 +5.1/B Nordic MQ 53.79 +2.3 +.9 +9.1/B OTCPortfolio LG 12.59 +2.6 +19.0 +21.7/A OTCPortfolioK LG 12.77 +2.5 +19.1 +21.9/A OhioMunilInc MO 11.77 -.7 -1.4 +2.4/A Overseas FG 50.67 +2.7 -.1 +9.5/B OverseasK FG 50.59 +2.7 ... +9.6/B PacicBasin DP 32.88 -.3 -7.3 +13.2/A PennsylvnMnInc MP 10.82 -.8 -1.0 +2.2/C Puritan MA 24.97 +1.1 +7.4 +11.3/A PuritanK MA 24.95 +1.1 +7.4 +11.4/A RealEstInv SR 41.86 -2.2 +2.8 +8.1/A RlEstateIdxPrm SR 15.64 -2.4 +2.8 +7.1/B RlEsttInc SR 11.81 -.5 +2.4 +7.0/B RlEsttInc SR 10.76 -.1 +2.9 +6.5/C SCGrth SG 27.73 +2.4 +22.5 +18.5/A SCValue SV 17.20 -.6 +3.0 +11.8/D STTrsBdIdxPrm GS 10.17 -.3 -.4 +.2/C ShTrmBd CS 8.51 ... +.4 +.9/C ShrtDurHiInc HY 9.44 +.4 +2.0 +4.0/E SmCapIdxIns SB 22.62 +.7 +12.0 +15.4/A SmCapIdxInv SB 22.59 +.7 +11.9 +15.2/A SmCpDiscv SB 12.25 +.1 +3.7 +8.5/E SmCpDiscv SB 26.71 +.4 +2.9 +8.8/E SmCpEnhIdx SB 14.87 -.5 +9.0 +12.2/D SmCpOpps SB 14.72 +.7 +13.5 +13.2/C SmallCapStock SB 19.31 +.7 +8.9 +11.9/D StkSelorAllCp LG 48.49 +2.4 +10.4 +16.1/C StkSelorSmCp SB 29.84 +.5 +12.8 +12.9/D StkSlrLgCpVal LV 21.48 +1.2 +3.7 +11.6/D StratDivInc AL 15.64 +.2 +3.9 +10.8/B StratRlRet XY 8.85 -.3 +.4 +3.3/D TaxFreeBond ML 11.19 -.8 -1.1 +2.6/C TelecomandUtls SU 27.04 -.9 +7.1 +12.5/A TotalBond CI 10.29 -.7 -1.4 +2.4/A TotalEmMkts EM 12.08 -.2 -10.8 +8.4/C Trend LG 112.63 +2.7 +15.8 +17.9/B TtlIntlEq FG 8.99 +1.7 -3.4 +8.4/C TtlMktIdxF LB 84.02 +2.0 +10.4 +16.0/A TtlMktIdxInsPrm LB 83.99 +2.0 +10.4 +16.0/A TtlMktIdxInstl LB 84.00 +2.0 +10.4 +16.0/A TtlMktIdxInv LB 84.00 +2.0 +10.4 +15.9/A TtlMktIdxPrm LB 84.01 +2.0 +10.4 +16.0/A USBdIdxF CI 11.15 -.8 -1.9 +1.2/C USBdIdxIns CI 11.15 -.8 -2.0 +1.2/D USBdIdxInsPrm CI 11.15 -.8 -1.9 +1.2/C USBdIdxInv CI 11.15 -.8 -2.0 +1.0/D USBdIdxPrm CI 11.15 -.8 -2.0 +1.1/D ValDiscv LV 29.27 +1.1 +2.8 +11.1/E ValDiscvK LV 29.27 +1.1 +2.8 +11.2/E Value MV 12.45 +1.3 +2.8 +10.6/D ValueK MV 12.47 +1.3 +2.9 +10.7/D ValueStrategies LV 42.83 +.7 +1.8 +10.4/E Worldwide WS 29.41 +3.7 +11.4 +13.4/AFidelity AdvisorAssetMgr20%I XY 13.38 ... +.8 +4.1/C AssetMgr60%A m MA 12.88 +.9 +2.8 +8.6/C AssetMgr70%A m MA 23.20 +1.2 +3.6 +9.8/A AssetMgr70%C m MA 23.00 +1.1 +3.0 +9.0/B AssetMgr70%I MA 23.26 +1.2 +3.8 +10.1/A AssetMgr70%M m MA 23.17 +1.2 +3.4 +9.6/B BalancedA m MA 22.13 +.9 +6.7 +10.6/A BalancedC m MA 21.95 +.8 +6.1 +9.7/A BalancedI MA 22.57 +.9 +7.0 +10.9/A BalancedM m MA 22.38 +.9 +6.6 +10.3/A BiotechnologyA m SH 27.99 +.8 +11.5 -.6/E BiotechnologyI SH 29.63 +.8 +11.7 -.3/E BiotechnologyM m SH 26.49 +.8 +11.2 -.9/E CAMuniIncI MC 12.59 -.8 -1.1 +2.1/D CapitalDevA m LB 17.41 +2.7 +8.9 +15.2/B CapitalDevO LB 18.03 +2.7 +9.1 +15.5/B ConsumerDscrtA m CD 29.43 +3.2 +16.4 +14.3/B ConsumerStplsA m CC 81.52 -.9 -5.3 +5.3/D ConsumerStplsC m CC 79.10 -.9 -5.8 +4.6/E ConsumerStplsI CC 82.21 -.8 -5.1 +5.6/D ConsumerStplsM m CC 80.67 -.9 -5.4 +5.0/E CorporateBondI TW 11.13 -.7 -2.3 +3.1/C DiverIntlA m FG 23.30 +2.6 -1.5 +7.1/D DiverIntlC m FG 22.25 +2.5 -2.1 +6.3/E DiverIntlI FG 23.69 +2.6 -1.3 +7.3/D DiverIntlM m FG 23.12 +2.6 -1.7 +6.8/E DiversiedStkA m LB 27.89 +2.5 +12.7 +16.6/A DiversiedStkI LB 29.65 +2.6 +12.9 +16.8/A DiversiedStkO LB 28.69 +2.5 +13.0 +17.0/A DividendGrowthA m LB 18.55 +2.0 +6.2 +12.5/E DividendGrowthC m LB 17.50 +2.0 +5.7 +11.7/E DividendGrowthI LB 19.58 +2.1 +6.5 +12.8/D DividendGrowthM m LB 18.44 +2.0 +6.1 +12.2/E EmMktsIncA m EB 12.87 -.4 -7.1 +4.8/B EmMktsIncC m EB 12.97 -.6 -7.6 +4.0/C EmMktsIncI EB 12.62 -.4 -6.8 +5.1/B EmMktsIncM m EB 12.81 -.5 -7.1 +4.7/B EmergingAsiaA m PJ 37.03 -1.3 -9.9 +11.6/B EmergingAsiaC m PJ 33.53 -1.3 -10.3 +10.7/B EmergingAsiaI PJ 38.21 -1.2 -9.7 +11.9/B EmergingMktsA m EM 26.93 -.3 -10.8 +11.0/A EmergingMktsC m EM 25.52 -.3 -11.3 +10.1/B EmergingMktsI EM 27.10 -.2 -10.6 +11.3/A EnergyA m EE 35.95 +2.4 +4.4 +8.5/A EnergyC m EE 32.92 +2.3 +3.9 +7.7/B EnergyI EE 37.93 +2.4 +4.6 +8.8/A EnergyM m EE 36.74 +2.3 +4.2 +8.2/A EquityGrowthA m LG 12.75 +2.5 +16.8 +17.9/B EquityGrowthC m LG 10.86 +2.4 +16.1 +16.9/B EquityGrowthI LG 13.97 +2.5 +17.0 +18.2/A EquityGrowthM m LG 12.51 +2.5 +16.5 +17.6/B EquityIncomeA m LV 33.15 +.6 +3.6 +12.0/D EquityIncomeC m LV 33.34 +.5 +3.0 +11.1/E EquityIncomeI LV 34.68 +.7 +3.8 +12.3/D EquityIncomeM m LV 33.88 +.6 +3.4 +11.7/D EquityValueA m LV 19.45 +1.0 +2.5 +10.7/E FinancialSvcsA m SF 22.14 +.5 +1.2 +14.3/B FinancialSvcsC m SF 20.66 +.4 +.6 +13.4/C FinancialSvcsM m SF 21.88 +.4 +1.0 +13.9/B FltngRtHiIncA m BL 9.65 +.4 +3.0 +4.3/C FltngRtHiIncC m BL 9.65 +.5 +2.5 +3.6/D FltngRtHiIncI BL 9.63 +.5 +3.2 +4.6/B FltngRtHiIncM m BL 9.64 +.5 +3.0 +4.3/C Freedom2005A m TA 11.72 -.1 +.4 +5.4/D Freedom2005I TA 11.81 ... +.6 +5.7/C Freedom2010A m TA 12.22 +.2 +.9 +6.4/A Freedom2010M m TA 12.16 +.1 +.7 +6.2/B Freedom2015A m TD 12.37 +.4 +1.4 +7.5/A Freedom2015C m TD 12.23 +.2 +.9 +6.6/C Freedom2015I TD 12.48 +.4 +1.7 +7.7/A Freedom2015M m TD 12.33 +.3 +1.2 +7.2/A Freedom2020A m TE 13.55 +.5 +1.8 +8.2/A Freedom2020C m TE 13.41 +.4 +1.3 +7.3/B Freedom2020I TE 13.67 +.6 +2.0 +8.4/A Freedom2020M m TE 13.53 +.4 +1.6 +7.9/A Freedom2025A m TG 13.63 +.7 +2.2 +8.8/B Freedom2025C m TG 13.40 +.6 +1.7 +8.0/C Freedom2025I TG 13.76 +.7 +2.4 +9.1/A Freedom2025M m TG 13.65 +.7 +2.0 +8.5/B Freedom2030A m TH 14.87 +1.0 +3.0 +10.3/A Freedom2030C m TH 14.58 +.8 +2.4 +9.5/B Freedom2030I TH 14.97 +.9 +3.2 +10.6/A Freedom2030M m TH 14.79 +.9 +2.8 +10.1/A Freedom2035A m TI 14.65 +1.3 +3.9 +11.5/A Freedom2035C m TI 14.22 +1.2 +3.3 +10.7/B Freedom2035I TI 14.77 +1.3 +4.1 +11.8/A Freedom2035M m TI 14.50 +1.3 +3.6 +11.2/A Freedom2040A m TJ 15.72 +1.4 +4.1 +11.7/A Freedom2040C m TJ 15.29 +1.4 +3.5 +10.8/C Freedom2040I TJ 15.84 +1.5 +4.3 +12.0/A Freedom2040M m TJ 15.63 +1.4 +3.9 +11.4/B Freedom2045A m TK 12.26 +1.4 +4.1 +11.7/B Freedom2045I TK 12.36 +1.5 +4.4 +12.0/B Freedom2045M m TK 12.15 +1.4 +3.9 +11.4/C Freedom2050A m TN 12.24 +1.5 +4.1 +11.7/B Freedom2050I TN 12.33 +1.5 +4.3 +12.0/A Freedom2050M m TN 12.16 +1.5 +4.0 +11.4/B Freedom2055A m TL 13.49 +1.4 +4.1 +11.7/B Freedom2055I TL 13.56 +1.5 +4.3 +12.0/B FreedomIncomeA m RI 10.85 -.2 -.1 +4.1/D FreedomIncomeI RI 10.88 -.2 ... +4.4/C GlblCapApprecI SW 19.38 +1.5 +.8 +11.3/C GlobalCmdtyStkI SN 13.49 +4.2 +2.4 +12.6/A GovernmentIncA m GI 9.89 -1.0 -2.1 -.1/D GovernmentIncC m GI 9.89 -1.0 -2.6 -.8/E GovernmentIncI GI 9.89 -.9 -1.9 +.2/C GovernmentIncM m GI 9.89 -1.0 -2.1 -.1/D Growth&IncomeA m LB 30.51 +2.3 +7.5 +14.6/C Growth&IncomeC m LB 28.52 +2.2 +6.9 +13.7/D Growth&IncomeI LB 31.16 +2.3 +7.7 +14.9/C Growth&IncomeM m LB 30.49 +2.2 +7.3 +14.3/C GrowthOppsA m LG 81.68 +3.0 +26.2 +20.6/A GrowthOppsC m LG 71.33 +2.9 +25.5 +19.7/A GrowthOppsI LG 87.53 +3.0 +26.4 +20.9/A GrowthOppsM m LG 81.09 +3.0 +26.0 +20.3/A HealthCareA m SH 52.87 +3.2 +24.0 +10.4/B HealthCareC m SH 42.36 +3.2 +23.3 +9.6/B HealthCareI SH 57.43 +3.3 +24.2 +10.7/A HealthCareM m SH 49.44 +3.2 +23.8 +10.1/B HighIncAdvtgA m HY 11.37 +.7 +2.9 +7.6/A HighIncAdvtgC m HY 11.35 +.6 +2.3 +6.8/A HighIncAdvtgI HY 10.66 +.7 +3.1 +7.9/A HighIncAdvtgM m HY 11.43 +.7 +2.9 +7.6/A HighIncomeA m HY 7.73 +.6 +1.3 +5.4/C HighIncomeC m HY 7.71 +.6 +.9 +4.6/E HighIncomeI HY 7.75 +.6 +1.6 +5.6/C HighIncomeM m HY 7.72 +.6 +1.4 +5.4/C IndustrialsA m ID 44.67 +5.0 +6.6 +15.8/C IndustrialsC m ID 39.88 +4.9 +6.0 +14.9/C IndustrialsI ID 47.02 +5.0 +6.8 +16.1/B IndustrialsM m ID 43.63 +4.9 +6.4 +15.5/C IntermMuniIncA m MI 10.16 -.6 -.7 +1.6/D IntermMuniIncI MI 10.17 -.6 -.5 +1.8/C IntlCapitalAppA m FG 19.56 +1.9 -1.0 +9.9/B IntlCapitalAppC m FG 17.21 +1.8 -1.5 +9.1/C IntlCapitalAppM m FG 19.06 +1.9 -1.1 +9.6/B IntlDiscvA m FG 43.83 +2.1 -3.5 +6.6/E IntlDiscvI FG 44.06 +2.1 -3.3 +7.0/D IntlGrA m FG 13.69 +1.9 +.6 +8.6/C IntlGrC m FG 13.40 +1.8 ... +7.8/D IntlGrI FG 13.77 +2.0 +.8 +9.0/C IntlSmCapOppsI FR 19.11 +2.0 -1.0 +11.1/B IntlSmallCapA m FQ 28.18 +1.9 -4.1 +11.4/A IntlSmallCapI FQ 28.90 +1.9 -4.0 +11.7/A InvestmentGrBdA m CI 7.64 -.9 -2.0 +1.5/B InvestmentGrBdI CI 7.66 -.7 -1.8 +1.8/B LargeCapA m LB 36.14 +2.7 +8.7 +15.4/B LargeCapC m LB 32.64 +2.6 +8.1 +14.5/C LargeCapI LB 37.85 +2.7 +8.9 +15.7/B LargeCapM m LB 36.02 +2.7 +8.5 +15.1/B LeveragedCoStkA m MB 40.07 +.5 +3.4 +9.2/D LeveragedCoStkC m MB 35.17 +.5 +2.8 +8.4/E LeveragedCoStkI MB 41.12 +.6 +3.6 +9.5/D LeveragedCoStkM m MB 38.58 +.5 +3.2 +8.9/D LimitedTermBdA m CS 11.24 -.2 -.3 +.9/C LimitedTermBdC m CS 11.21 -.3 -.9 +.1/E LimitedTermBdI CS 11.27 -.2 -.1 +1.2/B LimitedTermBdM m CS 11.25 -.2 -.3 +.9/C LtdTermMuniIncA m MS 10.43 -.5 -.1 +.6/D LtdTermMuniIncI MS 10.42 -.4 +.2 +.9/C MaterialsA m SN 81.54 +.2 -5.3 +10.6/B MaterialsC m SN 78.40 +.1 -5.8 +9.7/C MaterialsI SN 81.85 +.2 -5.1 +10.9/B MegaCapStockA m LB 16.89 +2.4 +8.3 +14.7/C MegaCapStockI LB 17.09 +2.4 +8.5 +15.0/B MidCapIIA m MB 21.85 +1.6 +6.3 +12.4/B MidCapIIC m MB 19.37 +1.5 +5.8 +11.5/C MidCapIII MB 22.57 +1.6 +6.6 +12.7/B MidCapIIM m MB 21.28 +1.6 +6.2 +12.1/C MidCapValueA m MV 24.40 -.1 -2.7 +8.5/E MortgageSecI CI 10.77 -.8 -1.5 +.8/D NewInsA m LG 34.74 +2.6 +13.2 +16.4/C NewInsC m LG 30.34 +2.5 +12.6 +15.5/D NewInsI LG 35.55 +2.6 +13.4 +16.7/C NewInsM m LG 33.56 +2.6 +13.0 +16.1/C NewInsZ LG 35.61 +2.6 +13.5 +16.9/B OverseasA m FG 24.70 +2.7 -.6 +7.4/D OverseasI FG 25.25 +2.7 -.4 +7.7/D OverseasM m FG 25.35 +2.7 -.7 +7.1/D RealEstateA m SR 22.00 -2.4 +1.8 +6.0/D RealEstateI SR 22.20 -2.4 +2.0 +6.3/C RealEstateM m SR 21.98 -2.5 +1.6 +5.7/D RlEstIncA m SR 11.75 -.6 +2.2 +6.8/C RlEstIncC m SR 11.63 -.6 +1.6 +6.0/D RlEstIncI SR 11.77 -.5 +2.4 +7.1/B RlEstIncM m SR 11.76 -.5 +2.2 +6.7/C SCGrthA m SG 26.55 +2.3 +22.2 +18.2/A SCGrthC m SG 23.57 +2.3 +21.6 +17.3/B SCGrthI SG 27.81 +2.4 +22.5 +18.5/A SCGrthM m SG 25.67 +2.3 +22.0 +17.9/B SCValueA m SV 16.83 -.6 +2.8 +11.5/D SCValueI SV 17.20 -.6 +3.0 +11.8/D SCValueM m SV 16.36 -.6 +2.7 +11.2/D SeriesGrOpps LG 16.34 +3.2 +28.3 +21.7/A SeriesSmallCap SB 12.65 -.3 +6.2 +9.3/E SmallCapA m SB 27.18 -.4 +5.3 +8.7/E SmallCapC m SB 20.38 -.4 +4.7 +7.8/E SmallCapI SB 29.86 -.4 +5.5 +8.9/E SmallCapM m SB 25.10 -.4 +5.1 +8.4/E StgInc MU 12.15 +.2 NA NA StgIncA m MU 11.99 +.2 -.5 +4.3/B StgIncC m MU 11.96 +.2 -1.0 +3.6/C StgIncI MU 12.15 +.2 -.4 +4.6/A StgIncM m MU 11.98 +.2 -.5 +4.3/B StockSelAllCpA m LG 48.46 +2.4 +10.1 +15.7/C StockSelAllCpI LG 48.51 +2.4 +10.3 +16.0/C StockSelAllCpK LG 48.53 +2.4 +10.4 +16.2/C StockSelAllCpM m LG 48.38 +2.3 +9.9 +15.4/D StockSlrMidCp MG 44.22 +1.2 +10.7 +13.8/C StockSlrMidCpA m MG 42.37 +1.2 +10.5 +13.6/C StockSlrMidCpC m MG 38.54 +1.2 +9.9 +12.7/D StockSlrMidCpI MG 44.32 +1.2 +10.7 +13.8/C StockSlrMidCpM m MG 42.56 +1.2 +10.3 +13.3/C StockSlrSmCpI SB 29.92 +.5 +12.7 +12.8/D StratDiv&IncA m AL 15.54 +.1 +3.7 +10.5/B StratDiv&IncC m AL 15.45 +.1 +3.1 +9.6/D StratDiv&IncI AL 15.60 +.1 +3.8 +10.7/B StratDiv&IncM m AL 15.52 +.1 +3.4 +10.2/C StrategicRlRetI XY 8.83 -.3 +.4 +3.3/D TechnologyA m ST 62.13 +3.7 +16.0 +27.9/A TechnologyC m ST 52.61 +3.6 +15.4 +26.9/A TechnologyM m ST 58.88 +3.7 +15.8 +27.5/A TotalBondA m CI 10.30 -.7 -1.6 +2.1/A TotalBondC m CI 10.30 -.7 -2.2 +1.3/C TotalBondI CI 10.28 -.7 -1.5 +2.3/A TotalBondM m CI 10.28 -.7 -1.6 +2.1/A UtilitiesA m SU 32.03 -1.4 +10.3 +13.9/A UtilitiesC m SU 31.25 -1.4 +9.7 +13.1/A UtilitiesI SU 32.72 -1.4 +10.5 +14.2/A ValueA m MV 26.16 +1.3 +2.4 +10.0/D ValueStratsA m LV 36.75 +.7 +1.6 +10.1/E ValueStratsI LV 40.21 +.7 +1.7 +10.4/E ValueStratsK LV 42.81 +.7 +1.9 +10.6/E ValueStratsM m LV 38.62 +.7 +1.4 +9.9/EFidelity SelectAdvisorGoldC m SP 14.83 +1.2 -21.9 +5.4/E AirTransp ID 84.44 +3.7 +6.1 +16.2/B Banking SF 34.07 -.9 +4.1 +15.9/B Biotechnology SH 23.68 +2.5 +12.6 +.5/E Brkrg&InvmtMgmt SF 77.03 +.6 -1.0 +12.1/D Chemicals SN 16.14 -.6 -3.5 +17.9/A CommsEquip ST 39.98 +2.8 +18.2 +16.8/E Computers ST 101.29 +1.9 +14.4 +21.0/D Const&Hsg MG 62.98 +5.4 +2.1 +11.4/E ConsumerDiscret CD 47.62 +3.2 +16.8 +15.0/A ConsumerFinance SF 16.66 +2.1 +7.4 +13.6/C ConsumerStaples CC 82.39 -.8 -5.1 +5.6/C Defense&Aero ID 18.70 +4.9 +15.3 +24.6/A Energy EE 46.82 +2.4 +4.8 +8.9/A EnergyService EE 44.89 +3.0 -1.0 +2.5/D Envir&AltEngy ID 25.83 +2.5 +.3 +16.2/A FinancialSvcs SF 11.31 +.5 +1.5 +14.6/B Gold SP 16.33 +1.3 -21.4 +6.5/C HealthCare SH 26.78 +3.3 +24.1 +10.4/A HealthCareSvcs SH 105.48 +2.8 +24.1 +15.0/A ITServices ST 66.72 +3.6 +24.4 +22.1/D Industrials ID 37.64 +5.0 +6.8 +16.1/B Insurance SF 70.32 +3.0 +.8 +13.3/C Leisure CD 15.94 +1.2 +1.5 +11.1/B Materials SN 82.02 +.2 -5.1 +10.9/B MedTech&Devcs SH 55.50 +5.7 +32.0 +23.0/A Multimedia CD 79.99 +2.4 +6.7 +9.5/D NaturalGas EE 25.38 +2.8 +6.5 +3.6/C NaturalRes EE 30.05 +.6 -.1 +6.5/B Pharmaceuticals SH 21.34 +2.1 +15.7 +1.3/E Retailing CD 16.61 +4.4 +25.8 +20.4/A Semicon ST 11.21 +1.7 +6.3 +28.1/A Swre&ITSvcs ST 19.50 +1.4 +20.0 +26.2/B Technology ST 18.66 +3.7 +15.5 +27.9/A Telecom SC 60.34 +1.1 +3.9 +10.6/A Transportation ID 108.03 +3.1 +9.0 +16.4/A Utilities SU 87.65 -1.3 +10.4 +14.4/A Wireless SC 10.69 +1.5 +6.6 +13.8/AFiera CapitalSTRONGNtnCcyIns CR 16.38 +.2 -3.2 -.5/D SmMidCapGrInstl MG 22.66 +1.5 +11.5 +11.8/DFirst EagleGlbA m IH 59.16 +1.4 +.2 +8.9/A GoldA m SP 13.30 -.4 -21.4 +3.6/E OverseasA m FB 23.87 +1.1 -3.3 +5.8/D USValA m LB 20.80 +1.5 +3.5 +11.1/E USValI LB 21.16 +1.5 +3.8 +11.4/E ofAmericaI MB 35.85 -.2 -1.5 +5.1/E ofAmericaY b MB 35.70 -.2 -1.7 +4.8/EFirst InvestorsEqIncA m LV 11.23 +1.3 +4.2 +12.2/D ForIncA m HY 2.44 +.4 +1.3 +5.0/D GlbA m WS 8.75 +2.2 +4.7 +10.0/D GovtA m GI 10.04 -.4 -2.0 -.6/E GrandIncA m LV 24.59 +1.8 +4.0 +11.1/E IntlA m FG 15.97 +.4 -2.6 +8.1/C InvmGradeA m TW 9.14 -.8 -2.8 +1.6/E OppA m MB 42.40 -.5 +1.8 +8.9/E SelGrA m LG 13.51 +1.7 +13.2 +16.5/C SpecSitsA m SV 33.12 -.4 +3.7 +11.1/D TEIncA m MI 9.08 -.7 -1.1 +1.1/E TENYA m MY 13.66 -.8 -1.4 +1.2/E TEOppsA m ML 15.93 -.8 -1.6 +1.4/E TtlRetA m MA 20.34 +1.0 +1.2 +6.7/EFirst WesternFI CI 9.55 -.4 -.6 +2.2/A ShrtDrBd CS 9.79 ... +.7 +1.6/BFirsthandTechOpps ST 12.61 +3.0 +26.4 +28.2/AFort PittCptlTtlRet d LB 27.80 +2.0 +6.6 +16.7/AFranklin TempletonAdjUSGvtScA m GS 8.12 +.1 +.5 .../D AdjUSGvtScAdv GS 8.13 +.1 +.7 +.2/B AdjUSGvtScC m GS 8.12 +.1 +.3 -.4/E AlbmTxFrIncA1 m SL 10.46 -.7 -.7 +2.0/B AlbmTxFrIncA1 m SL 10.73 -.7 -.9 +1.7/C AlbmTxFrIncAdv SL 10.49 -.7 -.6 +2.2/B AlbmTxFrIncC m SL 10.64 -.8 -1.1 +1.5/D BalA m MA 12.22 +.2 +1.2 +8.1/C BalAdv MA 12.25 +.3 +1.4 +8.4/C BalC m MA 12.11 +.2 +.7 +7.3/D BalSheetInvmA m MV 41.29 +1.9 +5.2 +13.8/A BalSheetInvmAdv MV 42.73 +1.9 +5.4 +14.1/A BalSheetInvmC m MV 39.37 +1.8 +4.7 +13.0/B BiotechDiscvA m SH 158.43 +1.1 +5.4 -2.1/E BiotechDiscvAdv SH 162.28 +1.1 +5.5 -1.8/E CAHYMuniA1 m MC 10.63 -.7 +.3 +3.8/A CAHYMuniAdv MC 10.66 -.7 +.4 +3.9/A CAHYMuniC m MC 10.71 -.7 -.1 +3.2/B CAIntTrTFIncA1 m MF 11.71 -.6 -.3 +1.8/C CAIntTrTFIncAdv MF 11.74 -.6 -.3 +1.9/C CAIntTrTFIncC m MF 11.76 -.6 -.7 +1.2/D CATxFrIncA1 m MC 7.22 -.9 -1.0 +2.8/B CATxFrIncAdv MC 7.21 -.9 -.8 +2.9/B CATxFrIncC m MC 7.21 -1.0 -1.3 +2.2/D ChinaWldA m CH 21.91 +1.7 +1.2 +13.1/B ChinaWldAdv CH 22.08 +1.7 +1.4 +13.3/B ClrdTxFrIncA1 m SL 11.22 -.7 -.3 +1.8/C ClrdTxFrIncAdv SL 11.22 -.7 -.2 +1.9/B ClrdTxFrIncC m SL 11.36 -.7 -.7 +1.2/D CnctTxFrIncA1 m SL 9.96 -.6 -.4 +1.5/C CnsrvAllcA m CA 14.96 +.7 +2.1 +5.6 CnsrvAllcC m CA 14.63 +.6 +1.5 +4.8 CnsrvAllcR b CA 14.89 +.7 +1.9 +5.3 CnvrtSecA m CV 21.83 +2.4 +13.7 +12.8/A CnvrtSecAdv CV 21.84 +2.5 +14.0 +13.1/A CnvrtSecC m CV 21.50 +2.4 +13.1 +12.0/A CorfolioAllcA m XM 20.69 +1.7 +8.3 +12.1 CorfolioAllcC m XM 20.30 +1.7 +7.7 +11.2 DevMktsA m EM 19.96 +2.4 -9.2 +13.9/A DevMktsAdv EM 19.88 +2.4 -9.1 +14.2/A DevMktsC m EM 19.27 +2.2 -9.7 +13.1/A DynaTechA m LG 79.34 +3.2 +21.3 +20.7/A DynaTechAdv LG 81.68 +3.2 +21.5 +21.0/A DynaTechC m LG 66.56 +3.1 +20.7 +19.8/A DynaTechR b LG 77.12 +3.2 +21.1 +20.4/A DynaTechR6 LG 82.42 +3.2 +21.7 +21.2/A EMSmCpA m EM 13.54 -.7 -10.3 +6.2/D EMSmCpAdv EM 13.71 -.7 -10.2 +6.5/D EMSmCpC m EM 12.87 -.7 -10.8 +5.5/E EmergMktDbtOpps EB 11.38 +.7 -2.6 +6.7/A EqIncA m LV 26.21 +1.7 +6.0 +12.6/C EqIncC m LV 26.01 +1.6 +5.4 +11.8/D FdrIntTrTFIncA1 m MI 11.82 -.5 -.7 +1.2/E FdrIntTrTFIncAd MI 11.84 -.6 -.7 +1.3/D FdrIntTrTFIncC m MI 11.85 -.6 -1.2 +.7/E FdrLtdTrTFIncA1 m MS 10.24 -.4 +.4 +.3/E FdrTFIncA1 m ML 11.57 -.7 -.7 +1.7/E FdrTFIncAdv ML 11.58 -.7 -.6 +1.8/D FdrTFIncC m ML 11.57 -.7 -1.0 +1.2/E FloridaTFIncA1 m SL 10.40 -.5 +.8 +1.8/C FloridaTFIncC m SL 10.62 -.6 +.2 +1.2/E FltngRtDlyAcsA m BL 8.73 +.4 +2.9 +4.2/C FltngRtDlyAcsAd BL 8.74 +.5 +3.2 +4.5/C FltngRtDlyAcsC m BL 8.74 +.5 +2.7 +3.8/D FndngsAlA m AL 14.53 +.8 +1.5 +8.5 FndngsAlAd AL 14.63 +.8 +1.6 +8.8 FndngsAlC m AL 14.29 +.8 +1.0 +7.7 FrgnA m FV 7.74 +2.4 -4.1 +7.1/B FrgnAdv FV 7.63 +2.4 -4.0 +7.4/B FrgnC m FV 7.53 +2.3 -4.7 +6.3/C FrgnR b FV 7.57 +2.3 -4.4 +6.7/B FrgnR6 FV 7.63 +2.4 -3.9 +7.6/A GlbBalA1 m IH 3.05 -.1 -1.1 +5.2/E GlbBalAdv IH 3.06 ... -.9 +5.5/D GlbBalC m IH 3.03 -.3 -1.7 +4.5/E GlbBalC1 m IH 3.05 -.2 -1.4 +4.9/E GlbBdA m IB 11.34 -1.9 -1.6 +2.5/B GlbBdAdv IB 11.29 -1.8 -1.5 +2.8/B GlbBdC m IB 11.37 -1.9 -1.9 +2.1/C GlbBdR b IB 11.34 -1.9 -1.8 +2.3/C GlbBdR6 IB 11.29 -1.8 -1.4 +2.9/B GlbSmlrCoA m SW 10.39 +2.1 -1.6 +10.3/D GlbSmlrCoAdv SW 10.45 +2.1 -1.5 +10.6/D GlbTtlRetA m IB 11.42 -1.7 -1.7 +3.3/A GlbTtlRetAdv IB 11.44 -1.7 -1.4 +3.6/A GlbTtlRetC m IB 11.41 -1.7 -1.9 +2.9/B GlbTtlRetR6 IB 11.43 -1.6 -1.4 +3.7/A GldPrcMtlsA m SP 12.20 +3.0 -22.2 +2.6/E GldPrcMtlsAdv SP 12.94 +2.9 -22.0 +2.8/E GldPrcMtlsC m SP 11.22 +2.9 -22.6 +1.8/E Gr,IncA m WS 27.23 +2.3 -.1 +8.8/D Gr,IncAdv WS 27.30 +2.3 +.1 +9.1/D Gr,IncC m WS 26.45 +2.2 -.6 +8.0/E Gr,IncRet b WS 26.96 +2.3 -.3 +8.5/E GrA m LG 106.48 +2.6 +12.7 +16.6/C GrAdv LG 106.84 +2.7 +12.9 +16.9/B GrAllcA m AL 19.96 +1.7 +4.6 +9.8 GrAllcC m AL 19.30 +1.6 +4.1 +9.0 GrAllcR b AL 19.67 +1.7 +4.4 +9.6 GrC m LG 97.39 +2.5 +12.1 +15.7/C GrOppsA m LG 42.71 +1.8 +17.8 +13.5/E GrOppsAdv LG 45.82 +1.8 +18.0 +13.8/E GrOppsC m LG 36.06 +1.7 +17.1 +12.7/E GrOppsR6 LG 46.32 +1.8 +18.1 +14.0/D GrR b LG 105.91 +2.6 +12.5 +16.3/C GrR6 LG 106.78 +2.7 +12.9 +17.1/B GrR6 WS 27.25 +2.3 +.1 +9.2/D GrgTxFrIncA1 m SL 11.51 -.7 -.7 +1.4/D GrgTxFrIncC m SL 11.68 -.8 -1.2 +.9/E HYTxFrIncA1 m HM 9.92 -.6 +1.2 +2.9/E HYTxFrIncAdv HM 9.96 -.6 +1.3 +3.0/E HYTxFrIncC m HM 10.11 -.6 +.8 +2.3/E HiIncA1 m HY 1.85 +1.0 +2.1 +6.4/A HiIncAdv HY 1.85 +.5 +1.6 +6.6/A HiIncC m HY 1.87 +.4 +1.2 +6.0/B HiIncR b HY 1.88 +.5 +1.3 +6.1/B IncA1 m CA 2.33 +.4 +1.8 +8.1/A IncAdv CA 2.31 +.4 +1.9 +8.4/A IncC m CA 2.36 +.4 +1.3 +7.6/A IncR b CA 2.29 +.9 +1.5 +7.9/A IncR6 CA 2.31 +.4 +1.9 +8.4/A IndiaGrA m EI 13.61 -6.3 -14.8 +5.3/E InsFrgnSmlrCAdv FA 23.97 +2.2 -4.4 +8.6/C InsGlbEqAdv WS 10.64 +1.9 +.5 +8.2/E InsIntlEqPrmry FV 21.33 +2.1 -3.0 +6.3/C IntlBdA m IB 10.18 -1.7 -1.4 +2.8/B IntlBdAdv IB 10.19 -1.6 -1.2 +3.0/A IntlGrA m FG 15.20 +1.4 +5.0 +14.4/A IntlSmCpGrA m FQ 19.57 +3.0 -2.8 +7.8/E IntlSmCpGrAdv FQ 19.63 +3.0 -2.7 +8.1/D IntlSmCpGrR6 FQ 19.64 +3.0 -2.5 +8.3/D KNTxFrTFIncA1 m SL 10.64 -.5 -.4 +1.6/C LS2025RtrTrgA m TG 13.12 +1.2 +2.7 +6.7 LS2035RtrTrgA m TI 14.01 +1.5 +3.5 +7.9 LS2045RtrTrgA m TK 14.09 +1.6 +3.7 +8.3 LsnTxFrTFIncA1 m SL 10.80 -.7 -.3 +1.7/C LsnTxFrTFIncC m SL 10.97 -.8 -.8 +1.1/E LwDrTtlRetA m CS 9.64 +.2 +.7 +1.3/B LwDrTtlRetAdv CS 9.69 +.2 +.9 +1.6/B LwDrTtlRetC m CS 9.60 +.1 +.4 +.9/C MATFIncA1 m MT 11.32 -.8 -1.8 +1.9/A MATFIncC m MT 11.46 -.8 -2.1 +1.4/C MichiganTFIncA1 m SL 11.13 -.7 -.8 +1.7/C MichiganTFIncC m SL 11.31 -.7 -1.2 +1.2/E MicroCpValA m SV 34.19 -.5 +.6 +12.2/C MicroCpValAdv SV 34.41 -.5 +.8 +12.5/C MnstTxFrIncA1 m SM 11.91 -.7 -1.4 +1.3/D MnstTxFrIncC m SM 12.05 -.8 -1.8 +.8/E ModAllcA m MA 16.49 +1.3 +3.4 +7.8 ModAllcAdv MA 16.53 +1.3 +3.6 +8.1 ModAllcC m MA 15.94 +1.1 +2.8 +7.0 ModAllcR b MA 16.42 +1.2 +3.2 +7.5 MrylndTFIncA1 m SL 10.70 -.6 -.1 +1.8/B MrylndTFIncC m SL 10.92 -.7 -.5 +1.3/D MsrTxFrIncA1 m SL 11.36 -.6 +.3 +1.7/C MsrTxFrIncAdv SL 11.37 -.6 +.5 +1.8/C MsrTxFrIncC m SL 11.48 -.6 ... +1.1/E MutA m XM 29.51 +.8 +4.1 +9.4/E MutBeaconA m XM 16.86 +.7 +2.4 +10.3/D MutBeaconC m XM 16.64 +.6 +1.8 +9.4/E MutBeaconZ XM 17.03 +.7 +2.5 +10.5/D MutC m XM 29.04 +.8 +3.6 +8.6/E MutEuropeanA m ES 20.30 +.6 -.1 +4.3/D MutEuropeanC m ES 20.24 +.6 -.7 +3.5/E MutEuropeanR6 ES 20.93 +.7 +.1 +4.7/D MutEuropeanZ ES 20.93 +.7 ... +4.5/D MutFinclSvcsA m SF 23.73 +.9 -1.9 +9.2/E MutFinclSvcsC m SF 23.48 +.9 -2.5 +8.4/E MutFinclSvcsZ SF 23.71 +.9 -1.8 +9.5/E MutGlbDiscvA m WS 32.42 +1.2 +1.9 +8.2/E MutGlbDiscvC m WS 31.88 +1.2 +1.4 +7.4/E MutGlbDiscvR b WS 31.92 +1.2 +1.8 +8.0/E MutGlbDiscvZ WS 33.11 +1.3 +2.1 +8.5/E MutIntlA m FV 15.34 +.9 -3.5 +5.0/D MutQuestA m IH 16.45 +.8 +5.0 +8.8/A MutQuestC m IH 16.09 +.8 +4.5 +8.0/A MutQuestZ IH 16.71 +.8 +5.2 +9.1/A MutR b XM 29.31 +.8 +3.9 +9.1/E MutR6 XM 29.85 +.9 +4.3 +9.8/E MutZ XM 29.85 +.8 +4.3 +9.7/E NCTxFrIncA1 m SL 11.21 -.6 +.1 +1.4/D NCTxFrIncAdv SL 11.21 -.6 +.2 +1.5/D NCTxFrIncC m SL 11.40 -.6 -.3 +.8/E NJTFIncA1 m MJ 11.05 -.5 +.3 +2.2/D NJTFIncAdv MJ 11.06 -.5 +.4 +2.3/D NJTFIncC m MJ 11.20 -.5 -.1 +1.6/E NYIntTFIncA1 m MN 11.20 -.7 -1.2 +1.2/D NYIntTFIncC m MN 11.24 -.8 -1.6 +.6/E NYTxFrIncA1 m MY 10.71 -.7 -.8 +1.2/E NYTxFrIncAdv MY 10.72 -.6 -.6 +1.3/E NYTxFrIncC m MY 10.70 -.6 -1.1 +.7/E NatrlResA m SN 27.30 +3.6 +1.2 +6.9/D NatrlResAdv SN 29.12 +3.6 +1.4 +7.1/D NatrlResC m SN 26.45 +3.5 +.7 +6.1/D OhioTxFrIncA1 m MO 12.31 -.8 -1.1 +2.1/B OhioTxFrIncAdv MO 12.32 -.8 -1.0 +2.2/B OhioTxFrIncC m MO 12.48 -.8 -1.5 +1.5/D OregonTxFrIncA1 m SL 11.24 -.7 -.8 +1.8/B OregonTxFrIncAd SL 11.26 -.7 -.7 +2.0/B OregonTxFrIncC m SL 11.42 -.7 -1.2 +1.3/D PETxFrIncA1 m MP 9.71 -.5 +.4 +2.0/C PETxFrIncAdv MP 9.72 -.5 +.3 +2.1/C PETxFrIncC m MP 9.83 -.6 -.1 +1.4/E RisingDivsA m LB 66.03 +2.9 +8.5 +15.9/A RisingDivsAdv LB 66.00 +3.0 +8.7 +16.2/A RisingDivsC m LB 64.76 +2.9 +7.9 +15.1/B RisingDivsR b LB 65.80 +2.9 +8.3 +15.7/B RisingDivsR6 LB 65.99 +3.0 +8.8 +16.4/A RlEsttSecA m SR 21.07 -2.6 +.7 +5.7/D RlEsttSecAdv SR 21.28 -2.6 +.9 +6.0/D RlEsttSecC m SR 20.14 -2.6 +.2 +4.9/E RlRetA m IP 9.95 ... +.2 +2.2 SelUSEqA m LG 17.67 +2.0 +9.3 +7.9/E SmCpGrA m SG 26.92 +3.7 +22.4 +15.7/C SmCpGrAdv SG 28.82 +3.7 +22.5 +16.0/B SmCpGrC m SG 22.64 +3.6 +21.7 +14.9/C SmCpGrR6 SG 29.16 +3.7 +22.7 +16.3/B SmCpValA m SV 58.33 +.2 +4.5 +14.2/B SmCpValAdv SV 61.20 +.3 +4.6 +14.5/B SmCpValC m SV 51.56 +.2 +3.9 +13.4/B SmCpValR b SV 57.66 +.2 +4.3 +13.9/B SmMidCpGrA m MG 39.82 +2.9 +12.8 +11.2/E SmMidCpGrAdv MG 43.47 +3.0 +13.0 +11.5/D SmMidCpGrC m MG 28.44 +2.9 +12.1 +10.3/E SmMidCpGrR b MG 36.56 +2.9 +12.6 +10.9/E StratIncA m MU 9.58 +.2 ... +3.3/C StratIncAdv MU 9.59 +.1 +.2 +3.5/C StratIncC m MU 9.58 +.1 -.3 +2.9/D StratIncR b MU 9.54 ... -.2 +3.0/D TnsMnBdA1 m SL 10.69 -.5 -.4 +1.5/D TtlRetA m CI 9.43 -.5 -1.9 +1.2/C TtlRetAdv CI 9.48 -.6 -1.7 +1.4/C TtlRetC m CI 9.36 -.7 -2.2 +.8/E TtlRetR6 CI 9.49 -.6 -1.6 +1.5/B USGovtSecA1 m GI 5.85 -.8 -1.4 .../C USGovtSecAdv GI 5.88 -.6 -1.2 +.2/C USGovtSecC m GI 5.81 -.8 -1.8 -.5/E USGovtSecR6 GI 5.87 -.7 -1.3 +.3/B UtlsA1 m SU 18.73 -2.5 +2.2 +10.8/B UtlsAdv SU 18.88 -2.5 +2.3 +10.9/B UtlsC m SU 18.64 -2.6 +1.9 +10.2/C UtlsR b SU 18.66 -2.6 +1.9 +10.4/C UtlsR6 SU 18.87 -2.5 +2.4 +11.0/B VirginiaTFIncA1 m SL 10.83 -.5 +.1 +1.7/C VirginiaTFIncC m SL 11.01 -.7 -.3 +1.1/E WldA m WS 17.27 +1.2 +2.1 +8.9/D WldAdv WS 17.26 +1.3 +2.3 +9.2/D WldC m WS 16.37 +1.2 +1.5 +8.1/EFrost FundsGrEqInstl LG 15.01 +2.5 +18.8 +17.9/B LowDurBdInstl CS 10.15 ... +.8 +1.3/B MuniBdInstl MI 10.16 -.4 +.3 +1.3/E TtlRetBdInstl CS 10.27 -.2 +.9 +3.1/A TtlRetBdInvs b CS 10.27 -.2 +.8 +2.9/A ValEqInstl LV 9.29 +1.9 +2.9 +11.0/EFundXCnsrvUpgrader TV 41.08 +1.7 +7.5 +8.9 FlexInc MU 28.47 +.5 +.2 +3.7 Upgrader XM 66.88 +2.6 +12.0 +11.3GERSPInc CI 11.09 -.7 -1.9 +1.6/B RSPUSEq LB 58.35 +2.5 +11.2 +15.0/BGMOAsstAllcBdIII MU 22.12 -.5 +.3 +.6 AsstAllcBdVI MU 22.20 -.4 +.4 +.7 CorPlusBdIV CI 21.18 -.4 -.2 +1.8 EmCtyDbtIII m EB 26.97 -.5 -5.8 +6.2 EmCtyDbtIV m EB 26.93 -.5 -5.8 +6.2 EmMktsII m EM 31.78 +1.2 -9.0 +10.8 EmMktsIII m EM 31.87 +1.2 -9.0 +10.9 EmMktsIV m EM 31.58 +1.2 -9.0 +10.9 EmMktsV m EM 31.49 +1.2 -8.9 +11.0 EmMktsVI m EM 31.57 +1.2 -8.9 +11.0 IntlEqIII FV 22.37 +2.0 -6.0 +5.1/D IntlEqIV FV 22.33 +2.0 -6.0 +5.2/D QualIII LB 26.49 +2.0 +13.0 +19.2/A QualIV LB 26.54 +2.0 +13.1 +19.2/A QualV LB 26.54 +2.0 +13.1 +19.3/A QualVI LB 26.50 +2.0 +13.1 +19.3/A TxMgdIntlEqsIII FV 15.14 +1.3 -7.7 +4.6/E USEqIII LB 14.88 +1.2 +4.9 +14.2/C USEqVI LB 14.78 +1.2 +5.0 +14.3/C USTrs GS 24.97 +.1 +1.2 +.8GabelliABCAAA d NE 10.53 +.6 +1.4 +2.5/B ABCAdv m NE 10.40 +.6 +1.3 +2.2/B AsstAAA m LB 62.83 +1.8 +6.5 +12.7/D EqIncAAA m LB 23.42 +.9 +3.2 +10.0/E GoldAAA m SP 10.78 +.1 -21.8 +7.3/C SmCpGrAAA m SB 60.06 +1.6 +3.5 +13.1/C SmCpGrI d SB 61.54 +1.6 +3.7 +13.4/C UtlsA m SU 9.01 -1.2 +2.4 +9.3/D UtlsAAA m SU 8.86 -1.2 +2.3 +9.3/D UtlsC m SU 6.12 -1.3 +1.9 +8.5/D Val25A m MB 16.52 +1.3 +6.7 +9.7/DGamcoGlbCont&CnctAAA m SC 21.45 +1.3 -1.5 +4.6/E GlbGrAAA m WS 37.35 +2.1 +11.8 +14.5/A GrAAA m LG 68.37 +3.3 +20.5 +19.2/AGatewayA m XR 34.32 +.7 +3.1 +6.6/CGeorge PutnamBalA m MA 20.89 +1.2 +5.3 +9.8/A BalM m MA 20.61 +1.2 +5.0 +9.3/B BalY MA 20.97 +1.3 +5.6 +10.1/AGerstein FisherMltFctrGlRlEsSc d GR 11.02 -.9 +.6 +7.5/B MltFctrGrEq d LG 24.93 +1.5 +15.7 +14.9/D MltFctrIntlGrEq d FG 15.48 +1.6 -3.1 +7.7/DGlenmedeCorFI CI 10.55 -.9 -2.2 +.7/E MuniInterm MI 10.78 -.5 -.2 +1.3/D QuIntlEq FB 14.73 +1.7 -3.1 +6.3/D SmCpEqAdv SB 32.45 +.4 +7.8 +13.0/C StratEq LB 26.10 +1.6 +7.7 +17.1/AGoldman SachsBalStratA m TV 11.32 +.4 -1.6 +5.0/D CorFIA m CI 10.07 -.9 -2.1 +1.0/D CorFIInstl CI 10.10 -.9 -2.0 +1.3/C CptlGrA m LG 32.42 +1.8 +13.0 +15.8/C CptlGrC m LG 23.97 +1.8 +12.4 +15.0/D CptlGrInstl LG 35.73 +1.9 +13.3 +16.3/C DynMuniIncA m MI 15.75 -.4 +2.6 +3.7/A DynMuniIncInstl MI 15.74 -.4 +2.7 +4.1/A EMEqA m EM 18.74 -.7 -14.9 +9.9/B EMEqInstl EM 20.09 -.7 -14.7 +10.4/B EnhIncInstl UB 9.42 +.3 +1.4 +1.5/B EqGrStratA m WS 19.12 +1.3 +1.5 +12.0/B EqGrStratC m WS 18.19 +1.3 +1.0 +11.2/C EqIncA m LV 38.46 +1.0 +4.1 +10.8/E GlbIncA m IB 11.99 -.5 -1.3 +1.3/D GlbIncInstl IB 11.97 -.5 -1.1 +1.7/D GovtIncA m GI 14.17 -.9 -1.8 +.1/C GrIncStratA m TV 13.68 +.8 -.5 +7.3/B GrIncStratC m TV 13.34 +.8 -1.0 +6.5/B GrOppsA m MG 23.34 +2.4 +10.7 +11.5/D GrOppsC m MG 16.05 +2.4 +10.1 +10.7/E GrOppsInstl MG 27.69 +2.4 +10.9 +11.9/D GrStratA m IH 15.77 +1.2 -.4 +9.3/A GrStratC m IH 15.67 +1.1 -.9 +8.5/A HQlFltngRtIns UB 8.73 +.2 +1.5 +1.6/B HYMuniA m HM 9.75 -.5 +4.9 +6.5/A HYMuniInstl d HM 9.75 -.5 +5.1 +6.8/A HighYieldA m HY 6.39 +1.2 +1.6 +5.0/D HighYieldInstl d HY 6.40 +1.1 +1.7 +5.3/C IncBldrA m CA 22.51 +.4 +1.3 +5.4/D IntlEqInsA m FB 13.00 +1.7 -1.9 +10.5/A IntlEqInsIns FB 13.38 +1.8 -1.6 +10.9/A LgCpGrInsA m LG 33.93 +1.8 +13.3 +17.7/B LgCpGrInsC m LG 30.38 +1.8 +12.7 +16.9/B LgCpGrInsIns LG 35.13 +1.9 +13.6 +18.2/A LgCpValA m LV 16.30 +1.7 +4.2 +9.8/E LgCpValInsA m LV 23.20 +1.3 +6.3 +14.6/A LgCpValInsInstl LV 23.19 +1.4 +6.6 +15.0/A MidCpValA m MV 36.67 +.6 +4.2 +8.3/E MidCpValInstl MV 37.12 +.7 +4.5 +8.7/E RlEsttSecInstl SR 16.22 -2.3 +2.6 +6.0/D ShrtDurGovtA m GS 9.70 -.2 ... +.2/C ShrtDurGovtIns GS 9.67 -.2 +.2 +.5/A ShrtDurTxFrIns MS 10.52 -.2 +1.6 +1.4/A SmCpEqInsA m SB 28.52 -.1 +13.5 +15.7/A SmCpEqInsIns SB 29.65 ... +13.9 +16.1/A SmCpValA m SB 59.29 +.2 +5.4 +13.5/C SmCpValInstl SB 64.16 +.3 +5.6 +14.0/C TechOppsA m ST 27.31 +2.4 +19.8 +22.7/C TechOppsC m ST 22.56 +2.4 +19.2 +21.8/D USEqInsightsA m LB 51.53 +1.7 +10.5 +15.9/A USEqInsightsIns LB 53.22 +1.8 +10.8 +16.4/A USTxMgdEqA m LB 24.53 +1.2 +9.7 +14.4/CGoodHavenGoodHaven d MV 24.44 +.6 +1.0 +5.9/EGovernment StreetEq LG 80.02 +2.3 +9.8 +13.5/E MidCp MB 27.98 +2.0 +8.2 +14.6/AGreen CenturyBal d MA 27.57 +1.2 +4.9 +7.4/D Eq d LG 44.16 +1.5 +8.5 +14.8/DGreenspringGreenspring MA 24.75 -.1 +4.7 +10.2/AGuggenheimHYA m HY 11.03 +.5 +.8 +6.4/A InvmGradeBdA m CI 18.29 -.6 -.1 +3.6/A LgCpValA m LV 48.53 +1.6 +4.8 +14.4/A MidCpValA m SV 36.47 +.2 +6.0 +14.5/B MidCpValC m SV 26.25 +.1 +5.5 +13.6/B StylPlsLgCrA m LB 24.74 +2.1 +9.0 +16.3/A StylPlsMdGrA m MG 49.66 +2.6 +11.2 +14.1/C WldEqIncA m WS 15.76 +1.0 +3.4 +10.3/CGuideMarkCorFISvc b CI 9.03 -.8 -2.4 +.7/E EmMktsSvc b EM 14.91 +.8 -9.7 +8.5/C LgCpCorSvc b LG 19.49 +2.0 +11.4 +13.0/E SmMidCpCorSvc b SB 16.72 +.9 +12.4 +12.6/D WldexUSSvc b FB 9.51 +2.3 +.1 +7.9/BGuideStone FundsAggresivAllcInv WS 12.71 +1.4 +3.8 +12.2 BalAllcInv CA 12.32 +.5 +1.3 +6.7 CnsrvAllcInv XY 11.60 +.3 +1.1 +4.2 EqIdxInstl LB 32.14 +2.1 +10.2 +16.6 EqIdxInv LB 32.13 +2.1 +10.0 +16.3 ExtnddDrBdIns CL 16.85 -1.0 -3.5 +4.0 ExtnddDrBdInv CL 16.86 -.9 -3.7 +3.7 GrAllcInv AL 12.76 +.9 +2.7 +9.5 GrEqInstl LG 29.36 +2.1 +16.7 +17.2 GrEqInv LG 29.24 +2.1 +16.5 +16.9 IntlEqInstl FB 15.24 +.9 -3.1 +9.4 IntlEqInv FB 15.24 +.9 -3.2 +9.1 LowDurBdInstl CS 13.26 +.2 +.7 +1.3 LowDurBdInv CS 13.26 +.1 +.5 +1.0 MediumDurBdIns CI 14.23 -.8 -2.0 +1.6 MediumDurBdInv CI 14.23 -.8 -2.2 +1.3 SmCpEqInstl SB 20.60 +1.3 +12.2 +13.2 SmCpEqInv SB 20.57 +1.3 +12.0 +12.8 ValEqInstl LV 23.50 +1.7 +4.8 +12.6 ValEqInv LV 23.50 +1.7 +4.6 +12.3Guinness AtkinsonChinaHK d CH 23.41 +.8 -11.8 +12.4/C GlbInvtrsInv LB 44.93 +.2 -.1 +16.1/AHSBCOppI MG 16.25 +1.4 +13.9 +13.8/CHancock HorizonBrknrdSmCpInv SB 74.00 +.5 +9.0 +13.1HarborBdInstl CI 11.16 -1.2 -1.9 +1.8 CnvrtSecInstl d CV 10.95 +1.7 +7.2 +6.0/E CptlApprecAdmin b LG 79.34 +3.1 +16.3 +17.6/B CptlApprecInstl LG 80.87 +3.1 +16.5 +17.9/A CptlApprecInv b LG 77.82 +3.1 +16.2 +17.5/B HYBdInstl d HY 9.95 +.7 +1.9 +5.1/D IntlAdmin b FB 63.91 -.5 -5.2 +4.7/E IntlGrInstl FG 15.48 +.7 -2.1 +10.4/B IntlInstl FB 64.15 -.5 -5.0 +5.0/E IntlInv b FB 63.47 -.5 -5.2 +4.6/E LgCpValInstl LB 15.66 +1.8 +5.4 +15.8/B LgCpValInv b LB 15.79 +1.7 +5.0 +15.4/B MidCpGrInstl MG 12.32 +4.5 +19.5 +16.2/B MidCpValInstl MV 23.70 -.7 +.7 +10.2/D RlRetInstl IP 9.13 -.9 -1.2 +1.9 SmCpGrInstl SG 16.54 +2.2 +14.8 +13.3/D SmCpValInstl SB 38.16 +.1 +5.1 +17.5/A SmCpValInv b SB 37.15 ... +4.8 +17.0/AHarding LoevnerEmMktsAdv d EM 52.49 -1.0 -11.4 +9.6 GlbEqAdv d WS 38.98 +1.7 +4.9 +14.9 IntlEqInstl d FG 22.78 +1.3 ... +12.7HartfordBalA m MA 24.81 +1.2 +3.3 +8.9/B BalC m MA 24.78 +1.1 +2.8 +8.1/C BalHLSIA MA 31.08 +1.3 +4.5 +9.5/B BalHLSIB b MA 31.50 +1.2 +4.3 +9.3/B BalIncA m CA 14.40 +.1 -.2 +8.1/A BalIncC m CA 14.18 +.1 -.7 +7.4/B BalIncI CA 14.41 +.2 ... +8.4/A BalIncR3 b CA 14.44 +.1 -.5 +7.8/A BalIncR4 b CA 14.46 +.2 -.2 +8.1/A CapAppHLSIA LG 47.79 +2.0 +8.3 +12.7/E CapAppHLSIB b LG 46.97 +1.9 +8.1 +12.5/E ChecksandBalsA m MA 9.87 +1.0 +4.9 +9.7 ChecksandBalsC m MA 9.78 +.8 +4.2 +8.8 CnsrvAllcA m CA 10.54 +.2 +1.0 +4.7 CorEqA m LB 32.11 +1.7 +11.4 +14.2/C CorEqC m LB 29.32 +1.7 +10.8 +13.4/D CorEqY LB 32.56 +1.8 +11.7 +14.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 50

CptlApprecA m LB 41.22 +1.8 +9.8 +12.6/D CptlApprecC m LB 31.91 +1.8 +9.2 +11.8/E CptlApprecI LB 41.42 +1.8 +10.0 +12.9/D CptlApprecR3 b LB 45.31 +1.8 +9.5 +12.2/E CptlApprecR4 b LB 46.73 +1.8 +9.7 +12.6/D CptlApprecY LB 47.92 +1.8 +10.0 +13.0/D DiscpEqHLSIA LB 15.69 +1.7 +11.5 +14.4/C DiscpEqHLSIB b LB 15.48 +1.7 +11.3 +14.1/C DivandGrA m LV 27.36 +2.0 +6.9 +14.6/A DivandGrC m LV 26.40 +2.0 +6.3 +13.8/B DivandGrHLSIA LV 23.02 +2.1 +7.2 +15.2/A DivandGrHLSIB b LV 22.86 +2.1 +7.0 +14.9/A DivandGrI LV 27.25 +2.1 +7.1 +14.9/A DivandGrR3 b LV 27.71 +2.0 +6.6 +14.3/B DivandGrR4 b LV 27.91 +2.0 +6.8 +14.6/A DivandGrR5 LV 28.03 +2.0 +7.1 +14.9/A DivandGrY LV 28.04 +2.1 +7.1 +15.0/A EmMktsEqY EM 9.02 +1.0 -9.2 +11.0/A EmMktsLclDbtI XP 5.55 -.1 -10.7 +3.7/B EmMktsLclDbtY XP 5.52 -.1 -10.6 +3.8/B EqIncA m LV 20.73 +1.1 +3.0 +13.9/B EqIncC m LV 20.59 +1.0 +2.4 +13.1/C EqIncI LV 20.63 +1.2 +3.2 +14.2/B EqIncR3 b LV 20.74 +1.1 +2.7 +13.5/B EqIncR4 b LV 20.78 +1.1 +2.9 +13.9/B EqIncY LV 20.94 +1.1 +3.2 +14.3/B FltngRtA m BL 8.72 +.5 +3.0 +4.8/B FltngRtC m BL 8.71 +.4 +2.4 +4.0/C FltngRtHiIncA m BL 10.05 +.5 +3.2 +5.5/A FltngRtHiIncC m BL 10.06 +.5 +2.7 +4.7/B FltngRtHiIncI BL 10.06 +.5 +3.4 +5.7/A FltngRtI BL 8.74 +.6 +3.3 +5.1/A FltngRtY BL 8.71 +.5 +3.2 +5.1/A GlbAllAsstA m IH 10.50 -.1 -2.1 +6.5/C GlbAllAsstC m IH 10.32 -.1 -2.7 +5.7/D GlbAllAsstI IH 10.55 -.1 -2.0 +6.8/C GlbCptlApprecA m WS 19.26 +1.5 +2.4 +8.7/E GlbCptlApprecC m WS 17.57 +1.4 +1.9 +7.9/E GlbCptlApprecI WS 19.88 +1.5 +2.7 +9.0/D GlbGrHLSIA WS 28.70 +2.7 +12.5 +16.4/A GlbGrHLSIB b WS 28.42 +2.7 +12.3 +16.1/A GlbRlAsstY IH 9.39 +1.8 -.4 +7.9/A GrAllcA m AL 12.88 +1.0 +4.3 +8.8 GrAllcC m AL 12.62 +.9 +3.7 +8.0 GrOppsA m LG 51.37 +3.2 +20.1 +16.7/C GrOppsC m LG 32.90 +3.1 +19.5 +15.9/C GrOppsHLSIA LG 40.54 +3.1 +20.6 +17.4/B GrOppsHLSIB b LG 38.65 +3.1 +20.4 +17.1/B GrOppsI LG 53.71 +3.2 +20.4 +17.0/B GrOppsR4 b LG 54.17 +3.2 +20.1 +16.7/C GrOppsY LG 57.27 +3.2 +20.4 +17.1/B HCA m SH 37.92 +2.0 +13.1 +7.7/B HCC m SH 30.89 +1.9 +12.5 +6.9/C HCHLSIA SH 23.94 +2.0 +13.3 +8.0/B HCI SH 39.82 +2.0 +13.3 +8.0/B HCY SH 43.32 +2.0 +13.4 +8.1/B HYA m HY 7.32 +.8 +1.7 +5.7/B HYC m HY 7.30 +.8 +1.1 +4.9/D HYHLSIA HY 7.85 +.8 +1.7 +6.2/B HYHLSIB b HY 7.72 +.7 +1.6 +5.9/B InPlusA m IP 10.42 -.5 -.7 +1.4/C InPlusC m IP 9.96 -.6 -1.2 +.6/E InPlusI IP 10.61 -.6 -.5 +1.6/B IntlGrA m FG 15.21 +.3 -.9 +9.0/C IntlOppsA m FB 16.17 +.8 -4.7 +6.3/D IntlOppsC m FB 14.06 +.7 -5.2 +5.5/E IntlOppsHLSIA FB 16.35 +.8 -4.5 +6.9/C IntlOppsHLSIB b FB 16.58 +.8 -4.6 +6.6/C IntlOppsI FB 16.09 +.8 -4.5 +6.6/D IntlOppsR4 b FB 16.71 +.7 -4.7 +6.3/D IntlOppsR5 FB 16.89 +.8 -4.5 +6.6/D IntlOppsY FB 16.99 +.8 -4.4 +6.7/C IntlSmCoA m FR 15.95 +3.6 -4.5 +7.6/E IntlSmCoY FR 16.28 +3.7 -4.2 +8.1/E IntlValY FV 16.79 +3.2 -4.8 +11.1/A MidCpA m MG 33.69 +1.5 +12.2 +15.3/B MidCpC m MG 24.59 +1.5 +11.6 +14.4/C MidCpHLSIA MG 41.31 +1.6 +12.5 +15.8/B MidCpHLSIB b MG 40.21 +1.5 +12.3 +15.5/B MidCpI MG 34.66 +1.6 +12.4 +15.6/B MidCpR3 b MG 37.37 +1.5 +11.9 +14.9/B MidCpR4 b MG 38.80 +1.5 +12.2 +15.2/B MidCpR5 MG 39.86 +1.6 +12.4 +15.6/B MidCpValA m MB 16.33 +.9 +3.9 +10.2/D MidCpValHLSIA MB 12.24 +.9 +4.2 +10.6/D MidCpValHLSIB b MB 12.15 +.9 +4.1 +10.4/D MidCpY MG 40.22 +1.5 +12.5 +15.7/B ModAllcA m MA 12.39 +.6 +2.6 +7.1 ModAllcC m MA 12.14 +.6 +2.0 +6.3 MuniOppsA m MI 8.44 -.6 +.1 +2.4/A MuniOppsC m MI 8.45 -.7 -.4 +1.7/C MuniOppsI MI 8.46 -.6 +.3 +2.6/A QualityValueA m LV 21.49 +2.1 +5.4 +11.7/D SchrEMEqA m EM 15.12 +.3 -9.4 +11.2/A SchrEMEqI EM 15.11 +.3 -9.2 +11.5/A SchrInStkI FB 13.07 +2.0 -1.3 +9.2/A SchrUSSCOpI SG 29.42 +.9 +8.1 +13.5/D SchrUSSMCOpI MB 15.60 +1.9 +5.3 +12.4/B ShrtDurA m CS 9.72 +.1 +.6 +1.7/A ShrtDurC m CS 9.72 ... +.1 +.9/C ShrtDurI CS 9.74 +.1 +.8 +2.0/A SmCoA m SG 25.33 +2.8 +20.1 +12.5/E SmCoHLSIA SG 23.23 +2.8 +21.0 +13.2/D SmCoHLSIB b SG 21.43 +2.8 +20.8 +12.9/E SmCpCorA m SB 14.92 -1.9 +8.9 +10.8/D SmCpGrA m SG 63.48 +1.2 +13.7 +13.3/D SmCpGrHLSIA SG 34.58 +1.2 +14.1 +13.9/D SmCpGrHLSIB b SG 33.55 +1.2 +13.9 +13.6/D SmCpGrI SG 65.72 +1.2 +14.0 +13.6/D SmCpGrY SG 69.20 +1.2 +14.0 +13.8/D SmMidCpEqHLSIA SB 8.62 -.2 +8.1 +12.1/D StkHLSIA LB 87.54 +2.9 +10.1 +14.7/C StkHLSIB b LB 87.35 +2.9 +9.9 +14.4/C StratIncA m MU 8.51 +.1 -.7 +4.8 StratIncC m MU 8.54 ... -1.4 +4.0 StratIncI MU 8.53 ... -.7 +5.0 TtlRetBdA m CI 10.03 -.6 -1.6 +1.9 TtlRetBdC m CI 10.09 -.6 -2.2 +1.1 TtlRetBdHLSIA CI 10.67 -.8 -1.5 +2.3/A TtlRetBdHLSIB b CI 10.62 -.8 -1.7 +2.1/A TtlRetBdY CI 10.16 -.5 -1.3 +2.3 USGovtSecHLSIA CI 9.89 -.6 -.8 +.6/E USGovtSecHLSIB b CI 9.89 -.5 -1.0 +.3/E UltrShrtBdHLSIA UB 10.05 +.2 +1.1 +1.0/D UltrShrtBdHLSIB b UB 10.05 +.1 +.9 +.7/E ValHLSIA LV 15.30 +1.8 +4.0 +12.2/D ValHLSIB b LV 15.25 +1.8 +3.9 +12.0/D WldBdA m IB 10.65 -.3 +1.7 +1.6/D WldBdC m IB 10.43 -.4 +1.2 +.8/E WldBdI IB 10.73 -.3 +2.0 +1.8/C WldBdY IB 10.75 -.3 +1.9 +1.9/CHeartlandSelValInv m MV 30.58 +1.3 +8.9 +14.3/A ValInv m SV 42.48 -1.2 +3.2 +9.7/E ValPlusInv m SV 36.53 +.4 +9.8 +15.3/AHennessyCrnrstnGrInv b SB 24.68 +1.4 +2.2 +7.9/E CrnrstnLgGrInv b LV 12.94 +.9 +5.5 +12.6/C CrnrstnMC30Ins MB 19.17 -3.0 -5.4 +3.2/E CrnrstnMC30Inv b MB 18.62 -3.0 -5.6 +2.8/E CrnrstnValInv b LV 20.42 +.9 +3.7 +14.4/A EqandIncInstl MA 15.68 +1.4 +4.5 +8.8 EqandIncInv b MA 16.61 +1.3 +4.3 +8.4 FocInstl MG 95.21 +.6 +5.0 +11.4/D FocInv b MG 92.52 +.6 +4.7 +11.0/E GasUtilityInv b SU 29.50 -1.6 +1.5 +7.3/E JapanInstl JS 38.76 +7.2 +8.3 +20.6/A JapanInv b JS 37.61 +7.2 +8.0 +20.1/A SmCpFinclInv b SF 24.72 -2.4 +2.5 +13.0/C TtlRetInv b MA 13.86 +1.2 +3.5 +11.5/AHighlandFIA m CI 12.68 -.2 +.3 +2.8/A FIY CI 12.67 -.2 +.4 +3.0/A GlbAllcA m IH 8.74 -2.3 +6.8 +5.6/D PremGrEqA m LG 28.23 +2.3 +4.5 +13.3/EHodgesRetail m MG 50.21 +3.9 +1.3 +13.4/C SmCpRetail m SB 21.77 +4.9 +12.3 +10.2/EHomesteadShrtTrmBd CS 5.17 ... +1.1 +1.5/B ShrtTrmGovtSec GS 5.11 -.1 +.2 +.4/B SmCoStk SB 43.21 +.3 -1.2 +9.1/E StkIdx LB 21.91 +2.0 +9.8 +15.8 Val LV 58.72 +3.1 +7.1 +15.9/AHood RiverSmCpGrInstl d SG 45.79 +3.6 +21.3 +18.0/AHotchkis & WileyDiversValInstl LV 20.00 +3.3 +6.2 +14.6/A HYA m HY 11.90 +.7 +1.7 +6.2/B HYI d HY 11.97 +.7 +1.8 +6.5/A LgCpValA m LV 35.40 +3.3 +5.9 +14.5/A LgCpValI LV 35.64 +3.3 +6.0 +14.8/A MidCpValA m MV 40.53 +2.3 +9.5 +11.1/C MidCpValI MV 41.22 +2.3 +9.7 +11.4/C SmCpValA m SV 65.65 +1.7 +9.3 +11.0/D SmCpValI SV 66.10 +1.7 +9.5 +11.3/D ValOppsA m XM 32.32 +2.7 +9.6 +13.2/A ValOppsC m XM 29.96 +2.6 +9.1 +12.4/A ValOppsIns XM 32.32 +2.7 +9.9 +13.5/AHussmanStratGr d NE 6.09 -2.2 -2.9 -11.3/E StratTtlRet d TV 11.61 ... -3.0 +2.0/EICMSmCo SB 36.26 -.3 +9.7 +18.2/AICONEmMktsS EM 15.82 +2.2 -3.2 +6.5/D EngyS EE 12.72 +4.3 -.8 +4.4/C HCS SH 19.22 +1.8 +17.7 +8.9/B InfrmatnTechS ST 17.09 +.6 +8.0 +19.5/D NatrlResS SN 16.15 +5.2 +.9 +11.8/AINVESCOAmericanValA m MV 40.33 +1.5 +8.7 +9.5/E AmericanValC m MV 33.10 +1.4 +8.2 +8.7/E AsiaPacGrA m PJ 33.04 +2.6 -6.6 +9.9/D AsiaPacGrC m PJ 30.30 +2.5 -7.2 +9.1/D BalRkAllcA m IH 10.53 -.6 -2.9 +5.6/D BalRkAllcC m IH 10.02 -.5 -3.3 +4.8/E BalRkAllcR5 IH 10.71 -.5 -2.6 +5.9/D BalRkAllcY IH 10.70 -.5 -2.6 +5.9/D ChtrA m LB 19.02 +1.9 +5.4 +9.6/E ChtrC m LB 17.82 +1.9 +4.8 +8.8/E ComStkA m LV 28.17 +2.5 +5.9 +14.7/A ComStkC m LV 28.18 +2.5 +5.3 +13.8/B CorpBdA m TW 7.02 -.5 -2.4 +3.6/B CorpBdC m TW 7.07 -.7 -3.0 +2.9/C DivIncA m LV 24.06 -.2 ... +9.3/E DivIncInv b LV 24.28 -.3 ... +9.3/E DiversDivA m LV 20.49 +.2 +2.1 +8.8/E DiversDivC m LV 20.24 +.1 +1.6 +8.0/E DiversDivInv b LV 20.47 +.1 +2.2 +8.9/E DvlpngMktsA m EM 31.53 +.2 -16.2 +9.3/C DvlpngMktsC m EM 30.63 +.2 -16.7 +8.5/C EndeavorA m MB 20.61 +2.7 +2.5 +11.2/C EngyA m EE 25.80 +3.2 +2.5 +2.2/D EngyC m EE 22.01 +3.1 +2.0 +1.5/E EngyInv b EE 25.69 +3.2 +2.5 +2.2/D EqWtSP500A m LB 64.42 +1.9 +7.4 +14.0/C EqWtSP500C m LB 61.52 +1.8 +6.9 +13.2/D EqWtSP500Y LB 65.11 +1.9 +7.6 +14.3/C EqandIncA m MA 11.11 +1.4 +2.5 +9.8/A EqandIncC m MA 10.91 +1.3 +1.9 +9.0/B EuropeanGrA m ES 38.47 +1.5 -6.8 +5.4/C EuropeanGrC m ES 35.67 +1.5 -7.2 +4.6/D EuropeanGrInv b ES 38.39 +1.5 -6.7 +5.4/C EuropeanSmCoA m ES 16.01 +2.0 -3.4 +10.2/A Exch LV 607.72 +2.7 +7.4 +12.7/C FltngRtA m BL 7.58 +.5 +3.3 +4.8/B FltngRtC m BL 7.55 +.6 +2.9 +4.3/C GlbCorEqA m WS 16.05 +1.5 -.9 +9.3/D GlbCorEqC m WS 15.22 +1.4 -1.4 +8.5/E GlbGrA m WS 31.51 +1.1 -1.5 +7.6/E GlbLwVlEqYldA m WS 13.83 -1.8 +.8 +7.6/E GlbRlEsttA m GR 13.28 -.5 -.1 +5.7/C GlbSmMidCpGrA m SW 19.63 +1.6 -.9 +8.0/E GldPrcMtlsA m SP 3.25 +3.2 -21.9 +5.5/D GldPrcMtlsInv b SP 3.27 +3.2 -21.8 +5.5/D GrAllcA m AL 16.37 +.8 +2.1 +9.0 GrAllcC m AL 16.14 +.8 +1.6 +8.2 GrandIncA m LV 27.68 +2.1 +3.7 +13.4/B GrandIncC m LV 27.37 +2.1 +3.2 +12.6/C HCA m SH 39.56 +2.5 +11.2 +2.3/D HCC m SH 27.37 +2.4 +10.6 +1.6/E HCInv b SH 39.57 +2.5 +11.2 +2.3/D HYA m HY 4.09 +.6 +1.2 +4.8/D HYC m HY 4.08 +.6 +.6 +4.1/E HYInv b HY 4.09 +.6 +1.2 +4.9/D HYMuniA m HM 9.91 -.7 +1.1 +4.9/B HYMuniC m HM 9.88 -.8 +.5 +4.1/C HYR5 HY 4.08 +.7 +1.4 +5.2/C IncomeA m GI 8.59 -.4 -1.2 +.4/B IntermTrmMnIncA m MI 10.92 -.5 -.1 +2.2/B IntlAllcA m FB 11.55 +1.1 -5.7 +7.1 IntlGrA m FG 34.29 +1.2 -5.5 +5.8/E IntlGrC m FG 31.40 +1.1 -6.0 +5.1/E IntlGrR5 FG 34.88 +1.2 -5.2 +6.2/E IntlSmCoA m FQ 18.17 +.4 -6.0 +10.6/B LtdTrmMnIncA m MS 11.15 -.4 ... +.9/C LtdTrmMnIncA2 f MS 11.16 -.4 +.2 +1.1/B MidCpCorEqA m MB 22.04 +1.7 +2.4 +8.5/E MidCpCorEqC m MB 13.00 +1.7 +1.8 +7.7/E MidCpCorEqR b MB 21.08 +1.7 +2.2 +8.2/E MidCpGrA m MG 42.86 +1.5 +13.5 +11.1/E MidCpGrC m MG 31.94 +1.5 +12.9 +10.3/E ModAllcA m MA 13.70 +.5 +1.4 +7.4 ModAllcC m MA 13.57 +.4 +.9 +6.5 MuniIncA m ML 13.02 -.8 -.4 +2.7/B NYTxFrIncA m MY 15.13 -.8 -.6 +2.0/C PETxFrIncA m MP 15.91 -.6 -.2 +2.5/B QualIncA m CI 11.42 -.8 -1.8 +.8/D RlEsttA m SR 21.35 -2.2 +1.3 +7.3/B RlEsttC m SR 21.24 -2.3 +.8 +6.5/C SP500IdxA m LB 31.73 +2.2 +9.9 +15.8/B SP500IdxC m LB 30.51 +2.1 +9.2 +15.0/B SP500IdxY LB 32.14 +2.2 +10.0 +16.1/A SelCoA m SB 19.78 +2.2 +5.3 +14.1/B SelCoC m SB 16.58 +2.1 +4.7 +13.2/C ShTBdA m CS 8.47 -.1 +.4 +1.5/B ShTBdC b CS 8.47 -.1 +.1 +1.2/C SmCpDiscvA m SG 11.52 +2.5 +19.3 +13.9/D SmCpEqA m SB 16.45 -.2 +7.2 +9.8/E SmCpEqC m SB 13.16 -.3 +6.6 +9.0/E SmCpGrA m SG 42.92 +2.1 +15.0 +15.2/C SmCpGrInv b SG 45.12 +2.1 +15.0 +15.2/C SmCpGrR b SG 39.71 +2.1 +14.8 +14.9/C SmCpGrR5 SG 48.47 +2.1 +15.3 +15.6/C SmCpValA m SV 19.07 +.9 +.6 +11.4/D SmCpValC m SV 13.64 +.9 ... +10.6/E SummitP b LG 23.39 +3.4 +17.5 +17.7/B TechA m ST 52.89 +3.5 +19.6 +18.6/E TechC m ST 42.82 +3.4 +18.9 +17.7/E TechInv b ST 52.62 +3.5 +19.7 +18.8/E TechSectA m ST 26.46 +3.5 +19.8 +18.6/EIVAIntlA m FQ 17.26 +.9 -3.2 +5.2/E IntlI d FQ 17.30 +.9 -3.0 +5.5/E WldwideA m IH 19.03 +1.4 +.8 +6.8/C WldwideC m IH 18.55 +1.4 +.3 +6.0/D WldwideI d IH 19.11 +1.4 +1.0 +7.0/BIntrepidCptlInv m MA 11.69 -.3 -2.2 +6.3/E EnduranceInv m SV 13.83 -.4 -2.3 +2.0/E361MgdFutsStratI FF 11.87 +1.0 +1.4 -.5/B MgdFutsStratInv b FF 11.68 +1.0 +1.2 -.8/CInvestEdBal m MA 12.01 +.8 +3.1 +7.7/D Cnsrv m CA 10.90 +.5 +2.1 +5.0/D Gr m AL 13.12 +1.2 +4.0 +9.5/DIronBridgeSMIDCp MG 13.15 +1.3 +15.8 +13.3/C SmCp SG 19.74 +1.4 +15.3 +13.1/DIronclad FundsMgdRk d XR 10.96 +.1 +7.6 +4.9/CIvyAsstStratA m IH 24.67 +1.4 +4.2 +5.4/D AsstStratB m IH 23.18 +1.2 +3.7 +4.7/E AsstStratC m IH 23.36 +1.3 +3.7 +4.7/E AsstStratI IH 24.97 +1.3 +4.4 +5.7/D AsstStratR b IH 24.40 +1.3 +4.0 +5.1/E AsstStratY b IH 24.73 +1.3 +4.3 +5.5/D BalA m MA 26.30 +2.1 +6.5 +7.4/D BalB m MA 26.03 +2.0 +5.9 +6.6/E BalC m MA 26.12 +2.1 +6.0 +6.6/E CorEqA m LG 16.28 +1.6 +11.4 +12.7/E CorEqC m LG 13.93 +1.6 +10.7 +11.8/E EmMktsEqA m EM 18.06 +.6 -14.3 +9.9/B EmMktsEqC m EM 15.45 +.5 -14.7 +9.0/C EmMktsEqI EM 18.68 +.6 -14.0 +10.2/B EmMktsEqY b EM 18.42 +.5 -14.2 +9.9/B EngyA m EE 12.61 +3.8 +1.9 +2.6/D EuropeanOppsA m ES 32.15 +2.0 -1.6 +5.3/C EuropeanOppsI ES 32.50 +2.0 -1.3 +5.8/C GlbBdA m MU 9.51 -.3 -1.1 +3.4/C GlbBdI MU 9.51 -.2 -.9 +3.6/C GlbGrA m WS 50.07 +2.5 +10.0 +10.8/C GlbGrI WS 51.16 +2.6 +10.2 +11.2/C GlbIncAllcA m IH 15.29 +.9 +.6 +6.7/C GlbIncAllcI IH 15.43 +.9 +.9 +7.1/B HiIncA m HY 7.47 +.3 +3.5 +6.6/A HiIncB m HY 7.47 +.2 +2.9 +5.8/B HiIncC m HY 7.47 +.2 +3.0 +5.9/B HiIncI HY 7.47 +.3 +3.7 +6.9/A HiIncY b HY 7.47 +.3 +3.5 +6.6/A IntlCorEqA m FB 19.38 +1.1 -4.2 +6.5/D IntlCorEqC m FB 17.19 +1.1 -4.6 +5.8/D IntlCorEqI FB 19.53 +1.2 -3.9 +6.8/C IntlCorEqY b FB 19.52 +1.2 -4.1 +6.6/D LgCpGrA m LG 25.72 +2.9 +18.2 +16.9/B LgCpGrC m LG 21.35 +2.8 +17.6 +16.0/C LgCpGrI LG 27.05 +2.9 +18.4 +17.2/B LtdTrmBdA m CS 10.59 -.1 -.4 +.9/C LtdTrmBdI CS 10.59 -.1 -.3 +1.2/B MgdIntlOppsA m FB 11.45 +1.3 -3.7 +6.9/C MicroCpGrA m SG 33.23 +3.5 +31.4 +12.2/E MidCpGrA m MG 27.43 +2.6 +19.7 +16.7/B MidCpGrC m MG 23.30 +2.6 +19.1 +15.9/B MidCpGrI MG 29.58 +2.7 +20.0 +17.1/A MidCpGrR b MG 26.71 +2.6 +19.4 +16.4/B MidCpGrY b MG 28.66 +2.7 +19.7 +16.8/B MuniBdA m MI 11.57 -.4 -.1 +1.8/C MuniHiIncA m HM 5.01 -.4 +1.4 +2.8/E MuniHiIncC m HM 5.01 -.5 +.9 +2.1/E MuniHiIncI HM 5.01 -.4 +1.6 +3.1/D NaturalResA m SN 15.26 +2.0 -2.7 +4.0/E NaturalResI SN 16.00 +2.0 -2.3 +4.6/E PzenaIntlValA m WS 18.35 +3.0 -2.9 +7.2/E SciAndTechA m ST 73.25 +1.3 +15.2 +16.2/E SciAndTechC m ST 62.79 +1.3 +14.6 +15.4/E SciAndTechY b ST 77.25 +1.3 +15.2 +16.2/E SciandTechI ST 80.64 +1.4 +15.4 +16.5/E SciandTechR b ST 71.27 +1.3 +14.9 +15.8/E SecCrBdA m CI 10.40 -.6 -1.4 +2.2/A SecReEsSecsA m SR 24.19 -2.3 +.6 +6.0/D SecReEsSecsY b SR 24.22 -2.3 +.7 +6.1/D SmCpGrA m SG 21.29 +3.4 +19.5 +17.5/B SmCpGrC m SG 17.05 +3.4 +18.9 +16.7/B SmCpGrInstl SG 27.88 +3.5 +19.8 +17.9/B SmCpGrY b SG 26.29 +3.5 +19.5 +17.6/B SmCpValA m SB 21.42 -.1 +12.8 +17.4/A TxMgdEqA m LG 29.10 +2.7 +17.9 +15.2/D ValA m LV 25.79 +2.0 +8.8 +11.2/EJPMorganCATaxFrBdA m MF 10.59 -.6 -.3 +1.3/D CATaxFrBdC m MF 10.49 -.8 -.7 +.8/E CATaxFrBdI MF 10.35 -.7 -.3 +1.4/D CPBondA m CI 8.00 -.6 -1.7 +1.7/B CPBondC m CI 8.04 -.8 -2.2 +1.0/D CPBondI CI 8.00 -.6 -1.4 +2.0/B CPBondR6 CI 8.00 -.7 -1.4 +2.0/A CoreBondA m CI 11.18 -.9 -1.9 +1.0/D CoreBondC m CI 11.25 -.9 -2.3 +.4/E CoreBondI CI 11.18 -.7 -1.7 +1.2/C CoreBondR5 CI 11.16 -.8 -1.6 +1.3/C CoreBondR6 CI 11.19 -.8 -1.6 +1.4/C DiversiedA m MA 17.61 +.6 +.5 +7.9/D DiversiedI MA 17.72 +.7 +.7 +8.1/C DiversiedL MA 17.70 +.7 +.9 +8.4/C EmMktsEqA m EM 25.70 -1.0 -11.7 +11.5/A EmMktsEqC m EM 24.89 -1.1 -12.0 +10.9/A EmMktsEqI EM 26.34 -1.0 -11.6 +11.7/A EmMktsEqL EM 26.54 -1.0 -11.5 +11.9/A EqIncA m LV 17.97 +1.7 +6.1 +14.2/B EqIncI LV 18.28 +1.7 +6.4 +14.5/A EquityIndexA m LB 44.70 +2.2 +10.0 +15.9/A EquityIndexC m LB 44.24 +2.1 +9.5 +15.2/B EquityIndexI LB 44.77 +2.2 +10.1 +16.2/A EurpDnycA m ES 25.67 +1.8 -3.5 +3.9/E EurpDnycI ES 26.19 +1.8 -3.3 +4.2/D EurpDnycL ES 26.43 +1.8 -3.2 +4.4/D GovernmentBondI GI 10.15 -.9 -1.6 +.6/A GrowthAdvtgA m LG 23.23 +2.7 +18.1 +17.6/B GrowthAdvtgI LG 23.91 +2.7 +18.2 +17.9/B GrowthAndIncA m LV 52.97 +1.5 +6.0 +14.2/B HighYieldA m HY 7.24 +.7 +1.8 +5.4/C HighYieldC m HY 7.26 +.8 +1.5 +4.9/D HighYieldI HY 7.29 +.9 +2.1 +5.7/B HighYieldR5 HY 7.30 +.9 +2.1 +5.7/B HighYieldR6 HY 7.29 +.9 +2.2 +5.8/B IntermTxFrBdA m MI 10.73 -.6 -.7 +1.0/E IntermTxFrBdI MI 10.54 -.6 -.6 +1.3/D IntlAdvgA m FB 21.24 +2.3 -3.7 +6.2/D IntlAdvgI FB 22.11 +2.3 -3.5 +6.5/D IntlEqA m FB 16.84 +1.3 -6.7 +7.0/C IntlEqI FB 17.11 +1.2 -6.6 +7.2/C IntlRsrchEnhEqA m FB 18.22 +2.0 -2.8 +7.3/C IntlRsrchEnhEqI FB 18.45 +2.0 -2.7 +7.6/B IntlValueA m FV 13.42 +2.5 -6.2 +5.1/D IntlValueI FV 13.76 +2.6 -6.0 +5.4/D IntlValueL FV 13.69 +2.5 -6.0 +5.5/D IntrepidAmrA m LB 43.87 +1.5 +9.9 +14.7/C IntrepidAmrI LB 45.16 +1.5 +10.1 +15.0/B IntrepidGrR5 LG 63.86 +1.8 +14.2 +18.3/A IntrepidGrowthA m LG 63.56 +1.8 +13.8 +17.8/B IntrepidGrowthI LG 64.61 +1.8 +14.0 +18.1/A IntrepidMidCapA m MB 23.76 +1.0 +5.4 +11.2/C IntrepidMidCapC m MB 20.04 +1.0 +5.0 +10.6/D IntrepidMidCapI MB 25.07 +1.0 +5.5 +11.5/C IntrepidValueA m LV 36.73 +1.0 +7.3 +12.4/D IntrepidValueI LV 36.93 +1.1 +7.5 +12.6/C IntrepidValueR5 LV 37.05 +1.1 +7.6 +12.8/C InvCnsrvGrA m CA 12.75 +.1 +.9 +5.0/D InvCnsrvGrC m CA 12.69 +.2 +.5 +4.4/E InvCnsrvGrI CA 12.83 +.2 +1.1 +5.2/D InvGrIncA m AL 17.96 +1.1 +3.6 +9.5/D InvGrIncC m AL 17.42 +1.0 +3.1 +8.9/D InvGrIncI AL 17.68 +1.1 +3.8 +9.8/C InvestorBalA m MA 15.66 +.6 +2.3 +7.4/D InvestorBalC m MA 15.40 +.6 +1.9 +6.8/E InvestorBalI MA 15.70 +.7 +2.6 +7.7/D InvestorGrowthA m XM 21.61 +1.5 +4.5 +11.8/B InvestorGrowthC m XM 20.16 +1.5 +4.1 +11.2/C InvestorGrowthI XM 22.07 +1.5 +4.7 +12.1/B LCapGrA m LG 45.63 +4.1 +21.3 +18.4/A LCapGrI LG 46.10 +4.1 +21.5 +18.6/A LargeCapValueA m LV 16.08 +2.4 +2.3 +14.5/A LargeCapValueI LV 15.82 +2.4 +2.5 +14.7/A LtdDurBdA m CS 9.97 ... +.9 +1.1/C LtdDurBdI CS 9.97 ... +1.0 +1.3/B LtdDurBdR6 CS 9.99 +.1 +1.1 +1.5/B MCapValA m MB 41.13 +.5 +4.4 +10.7/D MCapValC m MB 39.45 +.5 +4.0 +10.2/D MCapValI MB 41.64 +.6 +4.6 +11.0/C MCapValL MB 42.19 +.6 +4.7 +11.3/C MidCapEquityI MG 55.42 +1.6 +9.0 +12.1/D MidCapGrowthA m MG 32.93 +2.6 +13.0 +12.5/D MidCapGrowthC m MG 26.00 +2.6 +12.7 +11.9/D MidCapGrowthI MG 37.88 +2.7 +13.3 +12.8/D MktExpnEnhIdxA m SB 12.09 -.5 +6.7 +14.2/B MktExpnEnhIdxI SB 12.27 -.4 +7.0 +14.5/B MortgBackedScA m CI 11.14 -.6 -.6 +1.2/C MortgBackedScI CI 10.86 -.6 -.5 +1.5/C MortgBackedScR6 CI 10.85 -.6 -.5 +1.6/B MunicipalIncA m MI 9.44 -.7 -1.0 +1.3/D MunicipalIncI MI 9.38 -.5 -.7 +1.6/C NYTxFrBdA m MN 6.62 -.7 -.9 +.9/E NYTxFrBdC m MN 6.61 -.7 -1.4 +.3/E NYTxFrBdI MN 6.65 -.7 -.8 +1.2/D RealtyIncomeL SR 13.28 -2.2 +1.0 +5.5/E RsrchMktNetrlL NE 15.54 +1.6 +2.8 +1.3/C ScapEqA m SB 55.46 +1.9 +11.7 +16.0/A ScapEqC m SB 41.33 +1.8 +11.3 +15.5/A ScapEqI SB 64.05 +1.9 +11.9 +16.4/A ScapEqR5 SB 64.26 +1.9 +12.1 +16.6/A ShDurBdA m CS 10.65 -.2 ... +.3/E ShDurBdI CS 10.66 -.1 ... +.5/D ShDurBdR6 CS 10.66 -.1 +.2 +.8/D SmCpBldA m SG 27.76 +1.7 +20.0 +20.4/A SmCpBldI SG 31.81 +1.7 +20.2 +20.7/A SmallCapCoreR5 SB 59.11 -.3 +10.9 +14.7/B SmallCapGrowthA m SG 19.52 +3.4 +21.4 +20.8/A SmallCapGrowthI SG 21.55 +3.5 +21.7 +21.1/A SmallCapGrowthL SG 22.19 +3.5 +21.8 +21.3/A SmallCapValueA m SV 30.65 -1.1 +6.3 +12.7/C SmallCapValueI SV 32.51 -1.1 +6.5 +13.0/C SmallCapValueR5 SV 32.54 -1.0 +6.6 +13.1/C SmallCapValueR6 SV 32.59 -1.0 +6.7 +13.3/C SmtRetr2020A m TE 19.66 +.4 +.4 +6.6/D SmtRetr2020I TE 19.73 +.4 +.5 +6.7/C SmtRetr2020R5 TE 19.76 +.4 +.6 +6.8/C SmtRetr2030A m TH 21.52 +.8 +1.2 +8.7/D SmtRetr2030I TH 21.58 +.8 +1.3 +8.8/D SmtRetr2030R5 TH 21.64 +.8 +1.4 +8.9/C SmtRetr2040A m TJ 22.81 +1.1 +1.6 +10.0/D SmtRetr2040I TJ 22.88 +1.1 +1.7 +10.1/D SmtRetr2040R5 TJ 22.95 +1.1 +1.8 +10.3/D SmtRetrIncI RI 18.46 +.2 +.1 +5.3/B SmtRetrIncR5 RI 18.49 +.2 +.2 +5.4/B TaxAwareEqI LB 36.81 +2.9 +10.5 +16.2/A TaxAwrRlRetI MS 9.36 -.3 +.7 +2.3/A TaxFreeBondA m ML 11.68 -.8 -1.0 +2.2/D TaxFreeBondI ML 11.63 -.8 -.8 +2.4/C USEquityA m LB 17.80 +2.5 +9.9 +15.1/B USEquityC m LB 17.26 +2.5 +9.5 +14.5/C USEquityI LB 17.85 +2.5 +10.1 +15.3/B USEquityL LB 17.88 +2.6 +10.2 +15.5/B USEquityR5 LB 17.89 +2.6 +10.3 +15.5/B USLCpCrPlsA m LB 32.45 +2.7 +9.6 +14.4/C USLCpCrPlsC m LB 30.86 +2.6 +9.3 +13.8/D USLCpCrPlsI LB 32.91 +2.7 +9.8 +14.7/C USLCpCrPlsR5 LB 33.06 +2.7 +9.9 +14.9/C USRsrchEnhEqI LB 30.77 +2.2 +9.4 +14.2/C USRsrchEnhEqL LB 30.72 +2.2 +9.3 +14.3/C USRsrchEnhEqR6 LB 30.74 +2.2 +9.4 +14.4/C USSmallCompI SB 20.33 -.7 +8.7 +12.6/D USSmallCompL SB 20.33 -.7 +8.8 +12.8/D ValueAdvtgA m LV 37.59 +1.0 +4.9 +11.8/D ValueAdvtgC m LV 37.36 +1.0 +4.5 +11.3/D ValueAdvtgI LV 37.85 +1.1 +5.1 +12.1/D ValueAdvtgL LV 37.88 +1.1 +5.2 +12.4/DJacobInternetInv m ST 5.15 -1.7 +16.3 +19.9/DJames AdvantageBalGldRnR b CA 23.64 -.2 -1.3 +2.8/EJanus HendersonBalancedC m MA 34.89 +1.2 +7.4 +10.0/A BalancedS b MA 35.22 +1.2 +7.9 +10.6/A BalancedT MA 35.29 +1.2 +8.1 +10.9/A ContrarianT MB 21.66 +2.9 +14.7 +8.3/E EnterpriseS b MG 130.80 +2.0 +14.2 +17.9/A EnterpriseT MG 133.80 +2.0 +14.4 +18.2/A EuropeanFocusA m ES 32.16 +4.7 -7.3 -.7/E EuropeanFocusC m ES 30.07 +4.6 -7.8 -1.5/E FlexibleBondT CI 9.96 -.6 -1.8 +1.1/D FortyA m LG 36.98 +2.5 +17.2 +16.7/C FortyS b LG 35.60 +2.5 +17.1 +16.6/C GlobalEqIncA m FV 7.26 -.3 -5.5 +6.1/C GlobalEqIncC m FV 7.20 -.3 -5.9 +5.3/D GlobalLifeSciT SH 64.29 +2.0 +17.7 +5.3/C GlobalResearchS b WS 85.29 +1.8 +6.7 +10.9/C GlobalResearchT WS 84.16 +1.9 +6.9 +11.2/C GlobalSelectT WS 17.53 +2.0 +4.0 +12.0/B GlobalTechT ST 36.26 +2.5 +18.2 +26.8/B GrowthAndIncT LB 59.50 +1.8 +8.9 +17.8/A High-YieldT HY 8.25 +.7 +1.3 +5.3/C MidCapValueS b MV 17.58 +1.9 +3.1 +12.2/C MidCapValueT MV 17.46 +1.8 +3.3 +12.5/B OverseasS b FB 31.95 +1.2 -2.1 +6.6/D OverseasT FB 32.01 +1.2 -1.9 +6.9/C ResearchT LG 53.12 +2.5 +14.4 +14.6/D Short-TermBondT CS 2.98 +.2 +.5 +.8/D SmallCapValueL SV 24.24 -1.3 +2.6 +13.8/B SmallCapValueT SV 23.51 -1.3 +2.4 +13.6/B VITBalInstl MA 36.45 +1.3 +8.0 +11.0/A VITEntrprsInstl MG 77.49 +2.1 +15.1 +19.0/A VITFlexBdInstl CI 11.29 -.7 -1.8 +1.1/D VITFortyInstl LG 40.83 +2.7 +18.3 +17.5/B VITGlRsrchInstl WS 54.44 +1.8 +7.0 +11.3/C VITOvrsInstl FB 31.08 +1.4 -1.6 +6.9/C VITRsrchInstl LG 39.77 +2.7 +14.7 +14.6/D VentureT SG 89.01 +1.5 +16.5 +15.3/CJensenQualGrI LG 52.63 +3.1 +13.5 +19.0/A QualGrJ b LG 52.60 +3.0 +13.3 +18.7/AJohn HancockAbsRetCcyI CR 8.95 -.1 -6.7 +.7/B AbsRetCcyR6 CR 9.04 -.1 -6.6 +.8/B BalA m MA 21.26 +.9 +4.7 +9.2/B BalC m MA 21.20 +.9 +4.2 +8.5/C BalI MA 21.25 +1.0 +5.0 +9.6/B BdA m CI 15.28 -.5 -1.6 +2.1/A BdC m CI 15.28 -.7 -2.1 +1.4/C BdI CI 15.28 -.6 -1.4 +2.4/A BdR6 CI 15.31 -.5 -1.3 +2.6/A CATxFrIncA m MC 10.58 -.6 -.7 +2.6/C ClassicValA m LV 34.02 +1.9 +.8 +13.8/B ClassicValI LV 34.12 +2.0 +1.0 +14.1/B CorBd1 b CI 12.55 -.9 -2.2 +.9/D CptlAprc1 b LG 18.62 +3.1 +16.5 +17.9/A CptlAprcNAV LG 18.67 +3.1 +16.5 +18.0/A DiscpValA m LV 23.85 +2.8 +5.9 +13.5/B DiscpValC m LV 22.39 +2.8 +5.4 +12.6/C DiscpValI LV 23.17 +2.9 +6.1 +13.8/B DiscpValI2 LV 23.17 +2.9 +6.1 +13.8/B DiscpValMCA m MB 23.23 +1.1 +3.5 +12.3/B DiscpValMCC m MB 23.22 +1.0 +2.9 +11.4/C DiscpValMCI MB 24.16 +1.1 +3.6 +12.6/B DiscpValMCR2 b MB 24.03 +1.1 +3.4 +12.1/C DiscpValMCR6 MB 24.16 +1.1 +3.7 +12.7/B DiscpValR4 b LV 23.16 +2.9 +6.0 +13.6/B DiscpValR5 LV 23.21 +2.9 +6.1 +13.8/B DiscpValR6 LV 23.21 +2.9 +6.1 +13.9/B EmMktsA m EM 10.84 ... -10.4 +9.0/C EmMktsI EM 10.84 ... -10.2 +9.3/C EmMktsNAV EM 10.85 ... -10.1 +9.4/C EqInc1 b LV 21.18 +1.0 +4.5 +14.4/A FdmtlLgCpCorA m LB 51.88 +1.2 +6.3 +13.8/D FdmtlLgCpCorC m LB 46.08 +1.2 +5.7 +13.0/D FdmtlLgCpCorI LB 54.22 +1.3 +6.4 +14.1/C FinclIndsA m SF 20.95 +.5 +4.9 +13.5/C FltngRtIncA m BL 8.43 +.3 +2.6 +3.8/D FltngRtIncC m BL 8.46 +.2 +1.9 +3.0/E FltngRtIncI BL 8.42 +.2 +2.7 +4.0/C GlbAbsRetStrA m AM 10.04 -.1 -3.8 -.9/D GlbAbsRetStrC m AM 9.86 -.1 -4.4 -1.6/E GlbAbsRetStrI AM 10.14 -.1 -3.6 -.6/D GlbAbsRetStrR6 AM 10.16 -.1 -3.6 -.5/D GlbBd1 b IB 12.66 -.2 -1.3 +2.9/B GlbholderYldA m WS 11.36 +.2 -1.5 +7.1/E GlbholderYldC m WS 11.36 +.1 -2.1 +6.4/E GlbholderYldI WS 11.41 +.2 -1.3 +7.5/E GovtIncA m GI 8.95 -1.0 -2.2 -.2/D HY1 b HY 8.21 +.9 +2.8 +6.4/A HYA m HY 3.43 +.5 +1.6 +6.0/B HYC m HY 3.43 +.4 +1.3 +5.2/C HYI HY 3.43 +.8 +2.0 +6.3/B HYMuniBdA m HM 7.83 -.4 +.3 +3.5/D IncA m MU 6.20 +.3 -1.7 +1.6/E IncC m MU 6.20 +.2 -2.2 +.9/E IncI MU 6.18 +.2 -1.7 +1.9/E IntlGrA m FG 27.94 ... +1.0 +10.1/B IntlGrI FG 28.04 ... +1.3 +10.5/B IntlSmCp1 b FA 21.66 +2.2 -3.9 +8.0/C IntlVal1 b FV 16.54 +2.4 -3.8 +7.4/B IntlValNAV FV 16.50 +2.4 -3.7 +7.5/A InvmGradeBdA m CI 10.07 -.8 -1.7 +1.4/C MidCpStk1 b MG 25.52 +4.0 +19.4 +15.3/B MlMg2010Lftm1 b TA 9.23 +.3 +.7 +6.3/B MlMg2015Lftm1 b TD 9.72 +.5 +1.0 +7.0/B MlMg2015LftmA m TD 9.72 +.5 +.9 +6.6/C MlMg2020Lftm1 b TE 10.63 +.8 +1.8 +8.1/A MlMg2020LftmA m TE 10.63 +.8 +1.5 +7.7/B MlMg2025Lftm1 b TG 11.40 +1.0 +2.4 +9.3/A MlMg2025LftmA m TG 11.42 +.9 +2.1 +8.9/B MlMg2030Lftm1 b TH 11.82 +1.2 +3.0 +10.3/A MlMg2030LftmA m TH 11.83 +1.2 +2.7 +9.9/B MlMg2035Lftm1 b TI 12.43 +1.5 +3.5 +11.2/A MlMg2035LftmA m TI 12.34 +1.4 +3.3 +10.8/B MlMg2040Lftm1 b TJ 12.60 +1.5 +3.9 +11.8/A MlMg2040LftmA m TJ 12.52 +1.5 +3.6 +11.3/B MlMg2045Lftm1 b TK 12.45 +1.5 +4.0 +11.8/B MlMg2045LftmA m TK 12.36 +1.6 +3.7 +11.4/C MlMg2050Lftm1 b TN 13.28 +1.5 +3.9 +11.8/B MltIdx2020Prs1 b TE 11.62 -.2 -.3 +3.9/E MltIdx2025Prs1 b TG 13.12 +.4 +1.0 +6.3/E MltIdx2030Prs1 b TH 14.22 +.8 +2.1 +8.6/D MltIdx2035Prs1 b TI 14.91 +1.2 +3.0 +10.0/D MltIdx2040Prs1 b TJ 15.33 +1.4 +3.5 +10.9/C MltIdx2045Prs1 b TK 15.52 +1.4 +3.7 +11.3/C MltIdx2050Prs1 b TN 13.80 +1.5 +3.8 +11.3/C MltIdxIncPrs1 b RI 11.08 -.1 +.2 +2.6/E MltMgLsAgr1 b XM 17.14 +1.7 +4.2 +11.7/B MltMgLsAgrA m XM 17.18 +1.7 +4.0 +11.4/C MltMgLsAgrC m XM 17.14 +1.6 +3.4 +10.6/D MltMgLsBl1 m MA 15.52 +.8 +1.9 +7.8/D MltMgLsBl5 MA 15.44 +.9 +2.2 +8.2/C MltMgLsBlA b MA 15.43 +.9 +2.2 +8.1/C MltMgLsBlC m MA 15.50 +.8 +1.4 +7.0/E MltMgLsBlR6 MA 15.43 +.8 +2.1 +8.2/C MltMgLsCns1 b XY 12.81 ... -.7 +3.9/C MltMgLsCnsA m XY 12.83 -.1 -1.0 +3.5/D MltMgLsCnsC m XY 12.81 -.2 -1.5 +2.8/E MltmgLsMd1 b CA 13.76 +.4 +.6 +6.0/C MltmgLsMd5 CA 13.74 +.4 +.6 +6.1/C MltmgLsMdA m CA 13.79 +.4 +.3 +5.6/C MltmgLsMdC m CA 13.77 +.3 -.2 +4.9/E MltmgrLsGr1 b AL 16.59 +1.3 +3.2 +9.9/C MltmgrLsGr5 AL 16.57 +1.3 +3.2 +10.0/C MltmgrLsGrA m AL 16.62 +1.3 +2.8 +9.5/D MltmgrLsGrC m AL 16.57 +1.2 +2.4 +8.8/D NatrlRes1 b SN 12.50 +3.5 -2.1 +7.5/C NewOpps1 b SB 31.71 +.9 +10.5 +14.2/B RegionalBankA m SF 29.31 -1.9 +6.4 +20.3/A RegionalBankC m SF 27.80 -2.0 +5.9 +19.5/A RlEsttSec1 b SR 12.67 -2.1 +2.3 +8.0/A RlRetBd1 b IP 10.93 -1.0 -1.4 +1.6/B SmCoVal1 b SB 30.89 +.3 +8.5 +16.7/A StratIncOppsA m MU 10.38 +.5 -2.1 +2.3/E StratIncOppsC m MU 10.38 +.4 -2.6 +1.6/E StratIncOppsI MU 10.38 +.5 -1.9 +2.6/D TtlRetNAV CI 13.19 -1.1 -1.7 +1.8/B TxFrBdA m ML 9.50 -.7 -.8 +2.1/D USGlbLdrsGrA m LG 52.40 +4.0 +15.3 +15.5/D USGlbLdrsGrC m LG 44.28 +3.9 +14.7 +14.6/D USGlbLdrsGrI LG 56.22 +4.0 +15.5 +15.8/C USGr1 b LG 12.15 +3.4 +20.3 +19.8/A USGrA m LG 12.17 +3.4 +20.0 +19.3/A USGrI LG 12.15 +3.4 +20.3 +19.7/A USHYBd1 b HY 11.26 +.8 +2.0 +6.2/B sBlueChipGr1 b LG 42.45 +2.1 +17.2 +19.0/AKLAllcInstl IH 14.22 +.8 -6.3 +5.1/EKeeleySmCpDivValI SV 19.34 -.6 +4.6 +13.9/B SmCpValA m SB 33.23 -1.2 +5.2 +8.7/E SmCpValI SB 33.73 -1.2 +5.4 +9.0/EKellnerSmMidCpValI SB 15.02 -1.4 +4.0 +12.4/DKempnerMlCpDepValIns LV 11.05 +1.7 +6.1 +11.5/DKineticsInternetNoLoad d LG 45.56 -.5 -12.7 +12.3/E ParadigmInstl d MG 59.02 +1.4 +21.4 +22.6/A ParadigmNoLoad d MG 58.58 +1.4 +21.2 +22.4/A SmCptlOppsNLd d SB 62.95 +.2 +22.8 +22.9/AKirr MarbachPtnrsVal m MG 25.69 +.7 +3.0 +9.4/ELKCMAqnsCthlcEq m LG 19.04 +1.4 +10.8 +14.1/D EqInstl d LG 29.39 +2.2 +13.0 +16.5/C FI d TW 10.52 -.2 -.4 +1.5/E SmCptlEqIns d SG 22.14 +2.1 +20.1 +13.6/DLSVValEq LV 29.44 +.6 +1.7 +13.4/BLaudusIntlMktMtrsInv FG 25.71 +1.9 -3.0 +9.2/C IntlMktMtrsSel FG 25.69 +1.9 -2.9 +9.4/B MndrnEmergMkts x EM 7.43 +1.5 -10.5 +5.7/E SCMktMtrsInv SB 19.80 +.5 +7.5 +11.4/D USLgCpGr LG 23.13 +2.9 +19.5 +18.4/ALazardCptAltrOpStrIns TV 10.49 +.9 +.7 +8.0/A DevMEqIns EM 12.36 -1.1 -14.0 +11.9/A EMDbtInstl EB 7.36 -.5 -9.1 +3.0/D EMEqBlndInstl EM 11.13 -.5 -13.9 +10.3/B EMEqInstl EM 16.98 +.7 -14.9 +8.4/C EMEqOpen b EM 17.44 +.6 -15.0 +8.1/D EMMltAsstInstl EM 8.38 -.6 -13.0 +4.9/E GlbLtdInfrsIns XO 15.44 -1.9 +.2 +11.7/A GlbLtdInfrsOpn b XO 15.44 -1.9 +.1 +11.4/A IntlEqInstl FB 18.97 +1.5 -2.9 +4.5/E IntlEqOpen b FB 19.15 +1.5 -3.0 +4.2/E IntlSmCpEqInstl FR 12.90 +1.8 -4.4 +9.6/D IntlStratEqIns FG 15.83 +2.3 +.8 +7.3/D IntlStratEqOpen b FG 15.93 +2.3 +.6 +7.0/D USCorpIncInstl HY 4.75 +.6 +.4 +4.3/E USEqConcntrIns LB 16.10 +1.7 +7.4 +11.5/E USEqSelInstl LB 13.49 +2.1 +11.1 +13.1/D USRltyEqOpen b SR 18.95 -1.6 +.7 +6.6/C USSmMidCpEqIns SB 15.50 -.1 +7.6 +12.5/DLee Financial GroupHawaiiMuniInv b SI 10.83 -.6 -1.1 +1.3/CLeutholdCorInvmInstl d TV 20.62 -.4 +.5 +6.4/C CorInvmRetail d TV 20.58 -.4 +.4 +6.3/C GlbInstl d IH 9.23 +1.1 -4.2 +4.2/E GrizzlyShrt BM 17.52 -1.5 -13.3 -16.2/BLitman GregoryMtrsEqInstl LG 20.50 +1.6 +7.3 +14.6/D MtrsIntlInstl FB 16.92 +.9 -4.6 +2.7/ELongleaf PartnersIntl FB 17.09 +1.8 +2.8 +12.0/A LnglfPtnrs LB 28.39 +1.2 +5.8 +13.3/D SmCap MB 30.76 +2.2 +11.4 +14.1/ALoomis SaylesBdInstl MU 13.56 +.5 +.6 +4.7/A BdRetail b MU 13.49 +.4 +.5 +4.4/B CorPlusBdA m CI 12.50 -.7 -1.3 +2.7/A FI MU 13.36 +.3 +.3 +5.4/A GlbBdInstl IB 16.19 -.1 -2.6 +2.4/B GlbBdRetail b IB 15.89 -.2 -2.8 +2.2/C GrY LG 16.92 +1.3 +9.0 +18.1/A InstlHiInc HY 6.88 +1.2 +2.5 +7.5/A InvmGradeBdA m CI 10.95 ... -.3 +3.5/A InvmGradeBdC m CI 10.83 ... -.8 +2.7/A InvmGradeBdY CI 10.96 +.1 ... +3.8/A InvmGradeFI CI 12.17 +.6 +.4 +4.6/A LtdTrmGvtAgcA m GS 11.09 -.2 -.2 +.2/B SmCpGrInstl SG 31.48 +3.1 +23.9 +17.0/B SmCptlValInstl SB 35.81 +.1 +4.6 +13.7/C SmCptlValRetail b SB 35.19 ... +4.4 +13.4/C StratIncA m MU 14.37 +.5 +1.2 +4.8/A StratIncC m MU 14.49 +.4 +.7 +4.0/B ValY LV 4.40 +.2 +2.1 +9.7Lord AbbettAffiliatedA m LV 16.45 +1.5 +5.2 +14.0/B AffiliatedC m LV 16.48 +1.5 +4.7 +13.1/C AffiliatedF b LV 16.45 +1.5 +5.3 +14.1/B AffiliatedI LV 16.53 +1.6 +5.4 +14.3/B AlphaStratA m SG 30.16 +3.5 +13.4 +13.5/D AlphaStratC m SG 25.43 +3.4 +12.7 +12.6/E AlphaStratF b SG 30.35 +3.5 +13.5 +13.6/D BdDebA m MU 8.02 +.7 +.7 +6.2 BdDebC m MU 8.04 +.6 +.3 +5.5 BdDebF b MU 8.01 +.7 +.8 +6.3 BdDebI MU 7.98 +.7 +.9 +6.4 BdDebR3 b MU 8.01 +.7 +.5 +5.9 CATxFrIncA m MC 10.75 -.9 -.3 +3.0/B CalibRtdDivGrA m LB 16.29 +2.5 +6.7 +15.4/B CalibRtdDivGrC m LB 16.06 +2.4 +6.1 +14.6/C CnvrtA m CV 14.08 +2.7 +7.8 +10.6/A CnvrtI CV 14.16 +2.7 +7.9 +10.8/A CorFIA m CI 10.45 -.9 -2.0 +1.0/D CorFIF b CI 10.45 -.9 -1.9 +1.1/D DevelopingGrA m SG 31.86 +5.9 +36.6 +15.9/C DevelopingGrF b SG 33.02 +5.9 +36.7 +16.0/B DevelopingGrI SG 36.51 +5.9 +36.8 +16.2/B DevelopingGrR3 b SG 30.95 +5.9 +36.3 +15.6/C EmMktsBdI EB 4.90 +.2 -5.7 +3.3/D FdmtlEqA m LV 13.37 +1.4 +3.2 +12.2/D FdmtlEqC m LV 11.88 +1.3 +2.8 +11.4/D FdmtlEqF b LV 13.24 +1.4 +3.4 +12.4/C FdmtlEqI LV 13.46 +1.4 +3.5 +12.5/C FdmtlEqR3 b LV 13.12 +1.3 +3.1 +11.9/D FltngRtA m BL 9.16 +.5 +3.4 +5.0/B FltngRtC m BL 9.17 +.6 +3.0 +4.4/C FltngRtF b BL 9.15 +.5 +3.4 +5.1/A FltngRtI BL 9.17 +.6 +3.6 +5.2/A GrOppsA m MG 22.82 +3.3 +12.0 +10.8/E GrOppsI MG 25.95 +3.3 +12.2 +11.1/E HYA m HY 7.48 +1.1 +1.2 +6.8 HYC m HY 7.44 +1.0 +.7 +6.1 HYF b HY 7.47 +1.1 +1.2 +6.9 HYI HY 7.51 +1.1 +1.2 +7.0 HYMuniBdA m HM 11.94 -.5 +4.1 +5.5 HYMuniBdC m HM 11.94 -.5 +3.7 +4.9 HYMuniBdF b HM 11.95 -.5 +4.2 +5.6 IncA m TW 2.74 -.4 -1.8 +3.8 IncC m TW 2.75 -.5 -2.2 +3.2 IncF b TW 2.74 -.4 -1.7 +3.9 IntermTxFrA m MI 10.60 -.6 -.1 +2.1/B IntermTxFrC m MI 10.59 -.6 -.6 +1.5/D IntermTxFrF b MI 10.60 -.5 -.1 +2.2/B IntlDivIncA m FV 7.25 +1.8 -6.1 +5.2/D IntlDivIncI FV 7.29 +1.8 -6.1 +5.5/D IntlEqA m FB 13.33 +2.1 -6.7 +5.0/E IntlEqF b FB 13.26 +2.2 -6.5 +5.3/E IntlEqI FB 13.46 +2.2 -6.4 +5.4/E IntlOppsA m FQ 18.90 +3.0 -8.7 +8.3/D IntlOppsI FQ 19.44 +3.1 -8.4 +8.6/D MidCpStkA m MV 31.13 +1.0 +4.1 +9.1/E MidCpStkF b MV 30.91 +1.0 +4.3 +9.3/E MidCpStkI MV 30.94 +1.0 +4.3 +9.4/E MidCpStkP b MV 30.14 +1.0 +4.0 +8.9/E MltAsstBalOppA m MA 12.04 +1.9 +3.0 +7.9 MltAsstBalOppC m MA 11.97 +1.9 +2.4 +7.1 MltAsstGlbOppA m IH 11.55 +1.9 ... +6.8 MltAsstGrA m AL 17.91 +2.1 +3.1 +8.8 MltAsstGrC m AL 17.72 +2.0 +2.5 +8.0 MltAsstIncA m CA 15.15 +1.5 +2.7 +6.4 MltAsstIncC m CA 15.36 +1.4 +2.1 +5.5 NYTxFrA m MY 11.07 -.7 -.3 +2.4/B NewJerseyTxFrA m MJ 4.91 -.6 +.5 +3.5/A NtnlTxFrIncA m ML 11.11 -.8 -.3 +3.1/B NtnlTxFrIncC m ML 11.12 -.9 -.8 +2.4/C NtnlTxFrIncF b ML 11.10 -.8 -.3 +3.2/B ShrtDurIncA m CS 4.17 +.1 +.8 +2.1 ShrtDurIncC m CS 4.19 ... +.1 +1.4 ShrtDurIncF b CS 4.16 +.1 +.6 +2.1 ShrtDurIncI CS 4.16 +.1 +.7 +2.2 ShrtDurTxFrA m MS 15.43 -.3 +.4 +.6/D ShrtDurTxFrC m MS 15.43 -.4 ... -.1/E ShrtDurTxFrF b MS 15.43 -.3 +.5 +.6/C SmCpValA m SB 22.90 +1.8 +12.1 +13.3/C SmCpValI SB 27.16 +1.8 +12.4 +13.6/C TtlRetA m CI 9.96 -.5 -1.8 +1.6 TtlRetC m CI 9.95 -.6 -2.3 +1.0 TtlRetF b CI 9.96 -.5 -1.8 +1.7 TtlRetI CI 9.98 -.5 -1.6 +1.8 ValOppsA m MB 21.49 +1.8 +7.0 +10.6/D ValOppsC m MB 19.11 +1.8 +6.4 +9.8/D ValOppsF b MB 21.94 +1.9 +7.1 +10.8/C ValOppsI MB 22.36 +1.9 +7.2 +10.9/CLyricalUSValEqInstl LV 18.32 +2.0 -1.6 +11.3/DM.D. SassEqIncPlusInstl XR 11.25 +2.6 +1.9 +4.0/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 51

MFSAgrsGrAllcA m XM 24.64 +1.6 +6.7 +12.7/A AgrsGrAllcB m XM 24.20 +1.6 +6.1 +11.9/B AgrsGrAllcC m XM 23.95 +1.6 +6.1 +11.9/B AlabamaMuniBdA m SL 9.93 -.6 -.2 +2.1/B ArkansasMuniBdA m SL 9.59 -.8 +.1 +2.0/B BlnRsrCorEqA m LB 29.62 +1.6 +7.9 +13.4/D BlnRsrCorEqI LB 30.06 +1.7 +8.1 +13.6/D CAMuniBdA m MC 5.89 -.7 -.2 +3.2/B CnsrvAllcA m CA 15.71 +.4 +2.0 +6.0/C CnsrvAllcB m CA 15.61 +.4 +1.5 +5.2/D CnsrvAllcC m CA 15.46 +.4 +1.5 +5.2/D CnsrvAllcI CA 15.86 +.4 +2.3 +6.3/B CorEqA m LB 34.13 +1.8 +10.3 +15.8/B CorEqC m LB 29.78 +1.7 +9.6 +15.0/B CorpBdA m TW 13.38 -.8 -3.3 +2.4/D CorpBdC m TW 13.34 -.8 -3.8 +1.7/E CorpBdI TW 13.37 -.8 -3.1 +2.7/C EMEqA m EM 32.95 -.1 -6.2 +11.6/A GeorgiaMuniBdA m SL 10.49 -.7 -.4 +2.0/B GlbEqA m WS 44.62 +2.1 +2.4 +11.4/C GlbEqC m WS 39.27 +2.1 +1.9 +10.6/C GlbGrA m WS 43.65 +2.1 +7.2 +15.1/A GlbHYA m HY 6.06 +.4 ... +5.2/C GlbTtlRetA m IH 17.88 +1.0 -.7 +6.9/B GlbTtlRetC m IH 17.94 +.8 -1.3 +6.1/D GovtSecA m GI 9.42 -.8 -1.9 .../C GrA m LG 106.47 +3.0 +18.7 +18.4/A GrAllcA m AL 21.62 +1.3 +5.3 +10.7/B GrAllcB m AL 21.34 +1.2 +4.7 +9.9/C GrAllcC m AL 21.11 +1.2 +4.7 +9.9/C GrAllcI AL 21.83 +1.3 +5.4 +11.0/B GrB m LG 86.09 +2.9 +18.1 +17.5/B GrC m LG 85.43 +2.9 +18.1 +17.5/B GrI LG 113.08 +3.0 +18.9 +18.7/A HiIncA m HY 3.35 +.7 +.8 +5.1/D HiIncI HY 3.34 +.4 +.9 +5.4/C InstlIntlEq FG 25.35 +.8 -.4 +8.9/C IntlDvrsfctnA m FB 19.73 +1.5 +.2 +10.8/A IntlGrA m FG 34.47 +1.2 +2.1 +12.3/A IntlNwDscA m FR 35.05 +1.6 +.9 +11.2/B IntlNwDscC m FR 33.29 +1.5 +.3 +10.3/C IntlNwDscI FR 36.11 +1.6 +1.1 +11.4/B IntlValA m FB 43.78 +2.0 +1.4 +12.0/A LtdMatA m CS 5.89 ... +.5 +1.0/C LtdMatC m CS 5.88 -.2 -.3 +.1/E MAInvsGrStkA m LG 31.56 +2.8 +13.5 +17.3/B MAInvsGrStkB m LG 27.34 +2.7 +12.9 +16.5/C MAInvsGrStkC m LG 27.10 +2.7 +12.9 +16.4/C MAInvsGrStkI LG 32.47 +2.8 +13.7 +17.6/B MAInvsTrustA m LB 34.64 +2.2 +8.2 +14.4/C MAInvsTrustB m LB 33.53 +2.1 +7.6 +13.5/D MAInvsTrustC m LB 32.89 +2.1 +7.6 +13.5/D MAInvsTrustI LB 33.73 +2.2 +8.4 +14.6/C MAMuniBdA m MT 10.79 -.8 -.4 +2.3/A MISMuniBdA m SL 9.46 -.6 -.1 +2.0/B MidCpGrA m MG 19.02 +2.3 +18.9 +16.1/B MidCpGrC m MG 15.30 +2.2 +18.3 +15.2/B MidCpGrI MG 20.13 +2.3 +19.2 +16.4/B MidCpValA m MV 24.27 +.4 +4.4 +10.8/C MidCpValC m MV 22.74 +.3 +3.8 +10.0/D MidCpValI MV 24.89 +.4 +4.6 +11.1/C ModAllcA m MA 18.31 +.8 +3.6 +8.3/C ModAllcB m MA 18.08 +.8 +3.1 +7.5/D ModAllcC m MA 17.95 +.7 +3.1 +7.5/D ModAllcI MA 18.57 +.9 +3.9 +8.6/C MrylndMuniBdA m SL 10.58 -.7 +.2 +2.3/A MuniHiIncA f HM 8.12 -.5 +1.5 +4.6/B MuniHiIncC m HM 8.13 -.6 +.8 +3.5/D MuniIncA m ML 8.58 -.6 ... +3.0/B MuniIncC m ML 8.61 -.7 -.5 +2.2/D MuniLtdMatA m MS 8.00 -.4 +.2 +1.4/A MuniLtdMatC m MS 8.01 -.5 -.3 +.6/D NAMuniBdA m SL 11.36 -.7 -.4 +2.0/B NYMuniBdA m MY 10.76 -.8 -.4 +2.5/B NewDiscvA m SG 32.73 +2.6 +20.1 +15.7/C NewDiscvC m SG 26.44 +2.5 +19.4 +14.9/C NewDiscvI SG 36.20 +2.6 +20.3 +16.0/B PEMuniBdA m MP 10.06 -.7 +.2 +2.9/A RsrchA m LB 46.59 +2.2 +10.7 +15.2/B RsrchC m LB 41.94 +2.1 +10.1 +14.4/C RsrchI LB 47.88 +2.2 +10.9 +15.5/B RsrchIntlA m FB 19.21 +1.9 -.5 +8.1/B RsrchIntlI FB 19.88 +1.9 -.4 +8.3/B SCMuniBdA m SL 11.74 -.7 -.1 +2.0/B StratIncA m MU 6.35 -.5 -2.1 +3.0/D TENMuniBdA m SL 10.17 -.7 +.1 +2.1/B TechA m ST 44.76 +2.0 +22.0 +25.3/B TechC m ST 38.69 +1.9 +21.3 +24.4/B TtlRetA m MA 19.16 +.9 +1.5 +8.0/D TtlRetB m MA 19.18 +.8 +.9 +7.2/D TtlRetBdA m CI 10.30 -.7 -2.2 +1.5/C TtlRetBdC m CI 10.31 -.8 -2.8 +.6/E TtlRetBdI CI 10.30 -.7 -2.1 +1.6/B TtlRetC m MA 19.28 +.8 +1.0 +7.2/D TtlRetI MA 19.16 +.9 +1.7 +8.3/C UtlsA m SU 20.72 -1.1 +4.3 +7.8/E UtlsB m SU 20.61 -1.2 +3.7 +7.0/E UtlsC m SU 20.61 -1.1 +3.8 +7.0/E ValA m LV 41.40 +2.1 +2.9 +12.8/C ValB m LV 41.15 +2.1 +2.3 +12.0/D ValC m LV 40.88 +2.1 +2.3 +12.0/D ValI LV 41.65 +2.2 +3.1 +13.1/C VirginiaMuniBdA m SL 10.91 -.6 +.2 +2.2/B WestVRMuniBdA m SL 10.79 -.7 ... +2.0/BMacquarie InvestmentPldCorePlusBond CI 9.93 -.6 -2.2 +1.5/B PldEmergingMkts d EM 7.88 +1.4 -10.4 +6.0/D PldLbrSelIntlEq FV 14.53 +1.5 -2.9 +6.2/CMadisonDivIncY LV 28.08 +2.0 +6.2 +15.8/A DiversIncA m MA 16.42 +1.1 +3.1 +9.5/B InvsY LG 24.88 +3.1 +8.9 +15.8/C LgCpValA m LV 15.54 +2.5 +6.1 +13.1/C MidCpA m MG 10.42 +.9 +10.1 +13.4/CMainStayBalA m MA 33.20 +.8 +2.5 +7.6/D BalI MA 33.29 +.8 +2.7 +7.8/D EpchGlbEqYldI WS 19.31 +.2 -1.5 +7.6/E EpchUSAllCpI LB 30.14 +1.7 +5.9 +13.6/D EpchUSSmCpI SB 32.84 -.1 +2.9 +10.4/E EpochIntlChoI FB 35.59 +1.2 -1.3 +6.7/C FltngRtA m BL 9.32 +.5 +3.0 +4.1/C FltngRtC m BL 9.33 +.5 +2.5 +3.3/E IdxdBdI CI 10.20 -.9 -2.3 +.8/D IncBldrA m IH 19.18 -.1 -.6 +6.9/B LgCpGrA m LG 10.99 +3.9 +21.4 +17.3/B MAPA m LB 44.54 +2.2 +9.0 +14.3/C MAPC m LB 39.53 +2.1 +8.3 +13.2/D MAPI LB 45.94 +2.2 +9.2 +14.6/C MKCnvrtA m CV 18.25 +2.1 +9.1 +10.1/C MKCommonStkA m LB 28.09 +1.9 +9.8 +15.0/B MKEMDbtA m EB 9.93 -.5 -5.7 +6.1/A MKGovtA m GI 7.99 -.8 -2.2 -.1/D MKIntlEqA m FG 17.69 +2.2 +4.3 +10.9/B MKSP500IdxA m LB 52.78 +2.1 +9.9 +15.8/B MKSP500IdxI LB 53.52 +2.2 +10.1 +16.1/A MKSTMuniI MS 9.54 -.1 +1.2 +1.2/A MKTtlRetBdI CI 10.21 -.8 -2.2 +1.9/B MKTxFrBdA m ML 9.90 -.5 +.7 +3.3/A MKUnconsBdA m NT 8.72 +.1 +.1 +3.4/B MacKHYCorpBdA m HY 5.65 +.8 +2.0 +6.5/A MacKHYCorpBdB m HY 5.62 +.8 +1.4 +5.7/B MacKHYCorpBdC m HY 5.62 +.6 +1.4 +5.7/BMairs & PowerBalInv MA 97.06 +1.9 +4.4 +10.0/A GrInv LB 130.91 +3.3 +8.7 +15.0/B SmCp d SB 28.67 +1.2 +13.2 +16.7/AManaged Account SeriAdvtgGlobalSmCp SW 13.81 ... +3.4 +10.4/D MidCapDiv MV 13.07 +1.6 +8.8 +13.5/BManning & NapierCorBdS CI 10.25 -.8 -2.1 +.9/D DiversTxEx MS 10.79 -.6 -.8 +.5/D IntlSs FB 8.60 +1.5 -5.8 +8.5/A NYTxEx SS 10.24 -.6 -.9 +.4/D PrBlndCnsrvTrmS CA 13.70 -.1 +.7 +4.5/E PrBlndExtndTrmS MA 17.62 +.1 +2.1 +6.7/E PrBlndMaxTrmS XM 22.18 +1.4 +6.7 +12.0/B PrBlndModTrmS CA 13.59 -.1 +1.1 +4.9/E UnconsBdS NT 10.29 +.2 +.2 +2.1/D WldOppsS FB 8.07 +1.4 -2.0 +7.8/BMarathon FundsVal LB 29.43 +1.8 +8.0 +13.6/DMarketeldA m LO 16.58 +2.6 -3.8 +3.6/D I LO 16.81 +2.6 -3.6 +3.8/DMarsico21stCentury MG 32.92 +3.4 +19.4 +14.7/B Foc LG 19.99 +1.6 +17.1 +14.2/D Glb b WS 16.88 +1.6 +16.8 +15.9/A Gr LG 20.47 +1.8 +16.2 +13.5/E IntlOpps b FG 20.37 -.2 +.7 +9.4/BMassMutualPrmCorBdA m CI 10.41 -.8 -1.8 +1.0/D PrmCorBdAdmin CI 10.51 -.8 -1.6 +1.2/C PrmCorBdI CI 10.62 -.7 -1.4 +1.5/B PrmCorBdR5 CI 10.65 -.7 -1.5 +1.4/C PrmCorBdSvc CI 10.59 -.7 -1.5 +1.3/C PrmDiscpGrR5 LG 14.21 +1.8 +13.6 +17.4/B PrmDiscpGrSvc LG 14.25 +1.9 +13.5 +17.3/B PrmDiscpValR5 LV 17.23 +1.6 +4.5 +13.0/C PrmDiscpValSvc LV 17.10 +1.6 +4.4 +12.9/C PrmDiversBdR5 CI 9.75 -.7 -1.4 +2.0/B PrmGlbAdmin WS 16.13 +1.1 +3.2 +12.4/B PrmGlbR5 WS 16.16 +1.1 +3.4 +12.7/B PrmHYI HY 9.25 +.7 +2.4 +7.0/A PrmInfPrtIncI IP 10.22 -.9 -.8 +2.2/A PrmInfPrtIncR5 IP 10.22 -.9 -.9 +2.1/A PrmInfPrtIncSvc IP 10.18 -1.0 -1.0 +2.0/A PrmIntlEqR5 FG 13.06 ... -5.1 +6.5/E PrmMainStrtR5 LB 12.03 +2.0 +6.8 +13.2/D PrmShrtDurBdA m CS 10.12 ... +.8 +1.4/B PrmShrtDurBdI CS 10.28 +.1 +1.3 +2.0/A PrmShrtDurBdR5 CS 10.31 +.1 +1.2 +1.9/A PrmShrtDurBdSvc CS 10.23 +.1 +1.1 +1.7/A PrmSmCpOppsA m SB 16.07 +.3 +12.5 +13.9/C PrmSmCpOppsR5 SB 16.59 +.3 +12.8 +14.4/B PrmStrEMkI EM 12.51 -.2 -6.3 +11.0/A Rsl2000SCIdxI SB 14.77 +.8 +11.8 +15.1/B RtrSmt2020A m TE 13.17 +.5 +1.7 +7.0 RtrSmt2020Admin TE 13.25 +.5 +1.9 +7.2 RtrSmt2020Svc TE 13.29 +.5 +2.0 +7.3 RtrSmt2030A m TH 13.73 +.9 +3.0 +9.1 RtrSmt2030Admin TH 13.82 +.9 +3.1 +9.3 RtrSmt2030Svc TH 13.84 +.9 +3.2 +9.4 RtrSmt2040Admin TJ 13.72 +1.1 +3.7 +10.1 RtrSmt2040Svc TJ 13.76 +1.1 +3.8 +10.2 RtrSmtModA m MA 10.58 +.7 +2.1 +7.0 RtrSmtModAdmin MA 10.56 +.7 +2.3 +7.3 RtrSmtModGrA m AL 11.20 +1.1 +3.5 +9.6 RtrSmtModGrAdm AL 11.18 +1.1 +3.7 +9.9 SP500IdxAdmin LB 20.15 +2.2 +9.9 +15.9/A SP500IdxI LB 20.44 +2.2 +10.2 +16.3/A SP500IdxR4 b LB 19.91 +2.2 +9.8 +15.8/B SP500IdxR5 LB 20.48 +2.1 +10.1 +16.2/A SP500IdxSvc LB 20.50 +2.1 +10.0 +16.0/A SPMidCpIdxI MB 15.34 +1.1 +7.9 +14.4/A SelBlChpGrA m LG 21.53 +1.8 +13.7 +17.9/A SelBlChpGrAdm LG 22.48 +1.9 +13.9 +18.2/A SelBlChpGrR5 LG 23.01 +1.9 +14.0 +18.5/A SelBlChpGrSvc LG 22.79 +1.8 +13.9 +18.4/A SelDvrsValR5 LV 13.58 +1.5 +6.2 +14.0/B SelEqOpportsA m LB 17.02 +1.9 +9.0 +16.7/A SelEqOpportsAdm LB 17.87 +1.9 +9.2 +17.0/A SelEqOpportsI LB 18.45 +1.9 +9.4 +17.3/A SelEqOpportsR5 LB 18.51 +1.9 +9.3 +17.2/A SelEqOpportsSvc LB 18.14 +1.9 +9.3 +17.1/A SelFdmtlValA m LV 11.94 +1.7 +3.3 +11.5/D SelFdmtlValAdm LV 12.11 +1.7 +3.5 +11.8/D SelFdmtlValI LV 12.04 +1.7 +3.7 +12.1/D SelFdmtlValR5 LV 12.09 +1.7 +3.6 +12.0/D SelFdmtlValSvc LV 12.04 +1.7 +3.6 +11.9/D SelGrOppsA m LG 11.09 +2.4 +18.7 +15.0/D SelGrOppsAdmin LG 11.97 +2.5 +19.0 +15.2/D SelGrOppsI LG 12.95 +2.5 +19.2 +15.6/C SelGrOppsR5 LG 12.80 +2.5 +19.2 +15.5/D SelGrOppsSvc LG 12.44 +2.6 +19.2 +15.4/D SelMCValI MV 14.32 +.7 +4.4 +13.3/B SelOverseasI FB 9.38 +1.5 -3.7 +8.0/B SelOverseasR5 FB 9.41 +1.5 -3.7 +7.9/B SelSmCoValI SV 12.09 -.5 +5.8 +13.1/C SelSmCoValR5 SV 12.16 -.4 +5.7 +13.0/C SelSmCpGrEqI SG 18.95 +2.4 +20.0 +15.4/C SelSmCpGrEqR5 SG 18.72 +2.4 +19.8 +15.3/C SelStratBdAdm CI 10.03 -1.1 -3.6 +1.8/B SelStratBdR5 CI 10.07 -1.1 -3.5 +2.0/B SelStratBdSvc CI 10.07 -1.1 -3.5 +1.9/B SelTtlRetBdI CI 9.59 -.8 -1.6 +1.4/C SelTtlRetBdR5 CI 9.57 -.8 -1.6 +1.3/C SelTtlRetBdSvc CI 9.60 -.8 -1.7 +1.2/C SelectMdCpGrA m MG 20.71 +2.8 +11.9 +13.8/C SelectMdCpGrAdm MG 22.36 +2.9 +12.2 +14.0/C SelectMdCpGrI MG 24.14 +2.9 +12.4 +14.4/C SelectMdCpGrR5 MG 23.91 +2.8 +12.3 +14.2/C SelectMdCpGrSvc MG 23.35 +2.9 +12.2 +14.1/CMatrix AdvisorsAdvsVal LV 75.88 +2.0 +6.0 +13.1/CMatthewsAsiaDivInv DP 18.53 +2.2 -4.6 +11.7/D AsiaGrInv DP 26.54 +.4 -2.6 +14.2/A AsiaInnovtrInv PJ 12.66 -1.8 -10.8 +11.9/A AsianGrIncInv PJ 16.11 +1.3 -6.5 +5.1/E ChinaInv CH 19.58 -.4 -11.8 +12.8/C IndiaInv EI 31.68 -5.7 -7.7 +7.3/D JapanInv JS 23.99 +3.3 -.5 +13.9/B KoreaInv MQ 5.79 +1.4 -16.2 +5.2/C PacTigerInv PJ 29.16 +.3 -7.9 +11.0/BMcKeeIntlEqInstl d FB 13.19 +2.6 -4.9 +7.9/BMeederBalRetail b TV 11.99 +.8 +3.6 +7.4 MuireldRetail b TV 8.00 +1.3 +6.1 +10.4MergerInv b NE 16.81 +1.0 +5.5 +3.5/AMeridianContrarianLgcy d MG 47.83 +3.0 +14.0 +18.5/A EqIncLegacy d LG 18.94 +6.5 +18.6 +19.0/A GrLegacy d SG 47.28 +1.8 +13.6 +17.6/BMerkHardCcyInv b IB 9.44 +1.8 -3.6 +.2/EMetropolitan WestFltngRtIncIs BL 10.04 +.5 +2.8 +3.9/D HYBdInstl HY 9.53 +.6 +1.1 +4.4/E HYBdM b HY 9.53 +.4 +.8 +4.2/E IntermBdInstl CI 10.08 -.5 -1.0 +.8/E LowDurBdI CS 8.57 -.2 +.2 +1.0/C LowDurBdM b CS 8.57 -.2 ... +.8/D StratIncInstl NT 7.87 -.1 +.3 +2.5/C TtlRetBdI CI 10.29 -.8 -1.7 +1.2/C TtlRetBdM b CI 10.29 -.9 -1.8 +1.0/D TtlRetBdPlan CI 9.68 -.9 -1.6 +1.3/C UltraShrtBdIns UB 4.25 -.1 +.8 +1.0/D UnconsBdI NT 11.74 +.1 +.8 +2.8/C UnconsBdM b NT 11.75 ... +.6 +2.5/CMillerOppC m MB 27.73 +2.2 +23.0 +12.8/B OppI MB 32.10 +2.3 +23.9 +14.0/AMondrianIntlEq FV 15.30 +1.8 -2.7 +6.6/BMonettaCoreGr b LG 26.61 +2.0 +10.9 +16.0/C Monetta LG 20.95 +1.9 +10.9 +13.4/EMorgan StanleyEuropeanEqIncB m ES 17.86 -.7 +.2 +4.6/D GlbFIOppsA m MU 5.59 +.1 +.7 +3.9/B GlbFIOppsI MU 5.66 +.1 +1.1 +4.2/B InsInAcIntlAlI d FB 13.70 +.6 -5.0 +5.9/D InsInEMI d EM 24.43 -.8 -12.6 +7.0/D InsInGlbFrnchI WS 26.13 +.4 +6.5 +14.3/A InsInGrA m LG 48.68 +2.2 +25.2 +21.6/A InsInGrI LG 51.13 +2.3 +25.5 +22.0/A InsInIntEqA m FB 17.19 +1.4 -3.0 +6.1/D InsInIntEqI d FB 17.44 +1.3 -2.8 +6.4/D InsIncSmCGrI d SG 13.49 +2.8 +23.8 +11.9/E InsIncUSRlEstI SR 14.35 -2.6 +1.4 +6.1/D InsMidCpGrA m MG 19.08 +5.8 +33.7 +15.9/B InsMidCpGrI MG 22.55 +5.8 +34.0 +16.3/B InsShDrIncI CS 8.12 +.2 +1.3 +3.6/A InstlCorpBdI TW 11.74 -.8 -3.0 +5.6/A InstlCrPlsFIA m CI 10.81 -.7 -1.7 +4.9/A InstlCrPlsFIIns CI 10.80 -.7 -1.4 +5.2/A InstlGlbStrA m IH 16.85 +.9 ... +7.0/B InstlGlbStrIns IH 17.00 +.9 +.2 +7.3/B MltCpGrTrustA m LG 41.24 +2.7 +29.5 +22.9/A MltCpGrTrustI LG 45.45 +2.8 +29.8 +23.3/A USGovtSecB m CI 8.31 -1.0 -2.0 +1.1/D USGovtSecI CI 8.32 -1.0 -1.7 +1.5/CMotley FoolGlbOppInv WS 25.46 +2.4 +12.1 +14.8/A SMCapGrInv MG 27.18 +2.8 +11.6 +15.5/BMuhlenkampMuhlenkamp LB 53.69 +.2 -2.8 +3.6/ENationwideA m LB 27.23 +2.4 +9.3 +14.8/C BdIdxA m CI 10.59 -.9 -2.4 +.5/E BdIdxInstl CI 10.57 -.9 -2.2 +1.0/D DynUSGrInstl LG 14.27 +2.3 +16.6 +16.2/C InDeAgrsA m XM 10.51 +1.6 +3.8 +11.4/C InDeAgrsSvc b XM 10.53 +1.5 +3.7 +11.3/C InDeCnsrvSvc b XY 10.25 +.2 +.5 +3.7/D InDeMdA m MA 10.33 +1.1 +2.8 +8.2/C InDeMdC m MA 10.12 +1.0 +2.3 +7.4/D InDeMdlyAgrC m AL 10.47 +1.3 +2.9 +9.5/D InDeMdlyAgrsA m AL 10.80 +1.4 +3.5 +10.3/B InDeMdlyAgrsSvc b AL 10.77 +1.4 +3.4 +10.2/B InDeMdlyCnsC m CA 10.22 +.5 +1.2 +5.2/D InDeMdlyCnsSvc b CA 10.34 +.6 +1.7 +5.9/C InDeModSvc b MA 10.28 +1.1 +2.7 +8.2/C InstlSvc LB 26.74 +2.4 +9.6 +15.1/B IntlIdxA m FB 8.19 +1.9 -2.0 +7.4/C IntlIdxR6 FB 8.25 +2.0 -1.7 +7.9/B MidCpMktIdxA m MB 18.99 +1.1 +7.5 +13.9/A MidCpMktIdxIns MB 19.31 +1.1 +7.8 +14.4/A S&P500IdxA m LB 17.45 +2.1 +9.9 +15.8/B S&P500IdxInsSv LB 17.55 +2.2 +9.9 +16.0/A S&P500IdxInstl LB 17.59 +2.2 +10.1 +16.3/A S&P500IdxSvc b LB 17.46 +2.1 +9.8 +15.8/B SmCpIdxA m SB 15.30 +.7 +11.5 +14.6/B SmCpIdxInstl SB 15.61 +.7 +11.8 +15.0/BNatixisIIOakmarkA m LB 25.67 +2.6 +5.6 +15.8/B IIOakmarkC m LB 22.24 +2.6 +5.1 +14.9/B IUSEqOppsA m LG 39.35 +1.8 +9.0 +18.0/A IUSEqOppsC m LG 27.03 +1.7 +8.4 +17.1/B IUSEqOppsY LG 45.66 +1.8 +9.2 +18.2/A IVghnNlsnSCVlA m SB 19.08 +.1 +5.1 +9.4/ENeedhamGrRetail b MG 44.46 +.8 +3.6 +7.7/ENeuberger BermanCorBdInstl CI 9.89 -.7 -2.2 +1.2/C EmMktsDbtInstl EB 8.08 -.3 -8.3 +4.3 EmMktsEqInstl EM 18.75 +.4 -12.8 +11.0/A EmMktsEqR6 EM 18.77 +.3 -12.8 +11.1/A EqIncA m LV 13.44 +.4 +3.8 +11.6/D EqIncC m LV 13.34 +.3 +3.3 +10.8/E EqIncInstl LV 13.50 +.4 +4.1 +12.0/D FltngRtIncInstl BL 9.89 +.6 +2.8 +3.7/D FocInv LB 28.61 +.8 +7.8 +12.4/E FocTrust b LB 28.57 +.8 +7.7 +12.2/E GenesisAdv b SG 65.04 +2.5 +12.7 +15.1/C GenesisInstl SG 65.07 +2.6 +13.2 +15.7/C GenesisInv SG 65.10 +2.6 +13.0 +15.5/C GenesisR6 SG 65.06 +2.6 +13.2 +15.8/C GenesisTrust SG 65.12 +2.6 +13.0 +15.4/C GrtChinaEqIns CH 14.29 ... -10.6 +15.6/A GuardianInstl LG 19.51 +1.6 +11.5 +16.4/C GuardianInv LG 19.48 +1.6 +11.4 +16.2/C GuardianTrust b LG 19.47 +1.6 +11.2 +16.0/C HiIncBdA m HY 8.50 +.5 +1.5 +5.0/D HiIncBdInstl HY 8.51 +.6 +1.8 +5.4/C HiIncBdInv HY 8.50 +.6 +1.7 +5.3/C HiIncBdR6 HY 8.52 +.6 +1.9 +5.5/C IntlEqInstl FG 13.14 +1.9 -1.9 +8.7/C IntlEqInv FG 13.11 +1.9 -2.2 +8.5/C IntlSelInstl FG 12.91 +2.1 -1.3 +8.5/C IntrnsValInstl SB 18.51 +3.5 +13.3 +14.0/C LgCpValAdv b LV 33.01 +.4 +5.4 +14.5/A LgCpValInstl LV 33.01 +.5 +5.8 +15.1/A LgCpValInv LV 33.01 +.5 +5.7 +14.9/A LgCpValTrust b LV 33.02 +.5 +5.6 +14.7/A LgShA m LO 14.84 +.3 +3.1 +6.0 LgShC m LO 14.14 +.4 +2.6 +5.2 LgShInstl LO 15.15 +.4 +3.4 +6.3 MdCpGrA m MG 16.75 +2.4 +13.9 +12.0/D MdCpGrInstl MG 16.81 +2.4 +14.2 +12.5/D MdCpGrInv MG 16.78 +2.4 +14.0 +12.2/D MdCpGrTrust MG 16.77 +2.4 +13.9 +12.2/D MltCpOppsA m LB 20.15 +2.5 +9.2 +16.3/A MltCpOppsInstl LB 20.32 +2.6 +9.5 +16.7/A MunImptIns MN 16.74 -.7 -1.2 +1.2/D MuniIntermBdIns MI 11.47 -.7 -.7 +1.7/C RkBlCmdStrA m BB 6.14 +1.2 -.6 +1.5/B RlEsttA m SR 13.12 -1.9 +.6 +8.0/A RlEsttInstl SR 13.17 -1.9 +.9 +8.4/A RlEsttTrust b SR 13.12 -1.9 +.8 +8.2/A ShrtDurBdInstl CS 7.66 -.1 +.4 +.7/D ShrtDurHiIncIns HY 9.54 +.6 +1.9 +3.9/E SmCpGrInv SG 44.21 +4.8 +26.0 +16.4/B StratIncA m MU 10.77 ... -1.0 +3.1/D StratIncC m MU 10.76 ... -1.5 +2.4/E StratIncInstl MU 10.76 +.1 -.7 +3.5/C StratIncR6 MU 10.75 +.1 -.6 +3.6/C SustEqA m LB 41.74 +1.8 +9.3 +14.0/C SustEqC m LB 41.66 +1.8 +8.7 +13.2/D SustEqInst LB 41.72 +1.9 +9.6 +14.5/C SustEqInv LB 41.73 +1.9 +9.4 +14.2/C SustEqR6 LB 41.71 +1.9 +9.6 +14.5/C SustEqTrust b LB 41.75 +1.9 +9.3 +14.1/CNew AlternativesA f SW 55.47 +1.4 -.2 +10.6/DNew CovenantBalGr MA 106.22 +1.2 +5.1 +8.5/C BalInc CA 21.57 +.4 +2.4 +5.3/D Gr LG 45.69 +2.4 +9.5 +13.8/E Inc CS 22.47 -.6 -1.5 +1.0/C NicholasEqIncI LV 21.21 +1.0 +9.4 +11.8/D HiIncInstl HY 8.84 +.5 +.4 +3.1/E III MG 30.58 +2.0 +10.5 +12.7/D LtdEditionInstl SG 30.85 +3.6 +17.2 +16.5/B Nicholas LG 67.59 +2.3 +12.0 +8.0/E1919FinclSvcsA m SF 28.88 +.2 +6.3 +17.9/A FinclSvcsC m SF 26.57 +.2 +5.8 +17.1/A MrylndTxFrIncA m SI 15.25 -.5 -.4 +1.2/C SclyRspnsvBalA m MA 19.53 +2.0 +9.1 +10.7/ANorth CountryEqGr LG 20.56 +2.3 +14.9 +15.8/C IntermBd TW 9.80 -.7 -2.5 +.3/ENortheast InvestorsNorthstInvTrust HY 4.51 -1.1 -1.1 +3.0/ENorthernActvMEmergMktEq d EM 19.88 +.8 -8.5 +10.2/B ActvMIntlEq d FB 11.68 +2.4 -.5 +8.5/A ArizonaTxEx SI 10.32 -.7 -1.0 +1.9/A BdIdx CI 10.11 -.9 -2.1 +1.0/D CAIntermTxEx MF 10.40 -.7 -.4 +1.6/C CATxEx MC 11.26 -.8 -.7 +2.2/D CorBd CI 9.80 -.9 -2.3 +1.0/D EmMktsEqIdx d EM 11.66 +.8 -9.3 +10.0/B FI CI 9.75 -.6 -1.9 +1.5/B GlbRlEsttIdx d GR 10.50 -.8 -.6 +7.3/B GlbTactAsstAllc IH 12.90 +.5 -.8 +7.5/B HYFI d HY 6.71 +.8 +1.9 +5.6/C HYMuni HM 8.57 -.6 -.3 +3.0/E IncEq LV 15.30 +1.0 +7.6 +14.5/A IntermTxEx MI 10.28 -.6 -.9 +1.7/C IntlEq d FB 9.99 +1.7 -2.6 +7.6/B IntlEqIdx d FB 12.68 +1.9 -1.8 +7.9/B LgCpCor LV 20.46 +.8 +8.3 +14.7/A LgCpVal LV 17.14 +1.7 +5.1 +11.8/D MidCpIdx MB 20.84 +1.1 +7.9 +14.5/A MltMgrGlbRlEstt d GR 10.82 -1.4 +1.6 +6.3/C ShrtBd CS 18.53 ... +.4 +1.0/C ShrtIntermTxEx MS 10.18 -.4 +.2 +.6/D ShrtIntermUSGvt GS 9.49 -.3 -.7 -.2/D SmCpCor SB 28.22 +.3 +10.4 +13.9/C SmCpIdx SB 15.22 +.7 +11.7 +15.0/B SmCpVal SV 24.79 -.8 +5.9 +13.4/B StkIdx LB 34.66 +2.2 +10.2 +16.4/A TxEx ML 10.33 -.8 -1.2 +2.2/D USTrsIdx GI 20.67 -1.0 -2.0 +.1/CNuveenAlAmrMuniBdA m ML 11.32 -.7 -.6 +3.3/A AlAmrMuniBdC2 m ML 11.32 -.7 -1.0 +2.7/B ArizonaMuniBdA m SL 10.55 -.7 -1.0 +2.4/A CAMuniBdA m MC 10.93 -.8 -.8 +3.1/B CAMuniBdI MC 10.94 -.8 -.6 +3.3/B ClrdMuniBdA m SL 10.48 -.7 -.7 +2.6/A CnctMuniBdA m SL 10.28 -.7 -.7 +1.9/B CorBdI CI 9.36 -.8 -1.9 +1.0/D CorPlusBdA m CI 10.60 -.4 -1.9 +2.2/A CorPlusBdI CI 10.58 -.5 -1.8 +2.4/A DivValA m LV 15.60 +1.6 +6.2 +14.9/A DivValI LV 15.81 +1.7 +6.4 +15.1/A GeorgiaMuniBdA m SL 10.36 -.9 -1.5 +1.1/E HYMuniBdA m HM 17.11 -.6 +1.7 +5.8/A HYMuniBdC2 m HM 17.10 -.6 +1.3 +5.3/A HYMuniBdI HM 17.11 -.5 +1.8 +6.0/A HiIncBdA m HY 7.52 +.6 +1.7 +6.5/A HiIncBdI HY 7.54 +.5 +1.7 +6.7/A IntermDrMnBdA m MI 9.06 -.5 +.1 +2.5/A IntermDrMnBdI MI 9.09 -.5 +.4 +2.6/A KansasMnBdA m SL 10.52 -.4 +.9 +2.2/A KentuckyMnBdA m SL 10.50 -.8 -1.0 +1.7/C LgCpSelI LB 32.16 +3.0 +11.5 +18.0/A LgCpValA m LV 28.19 +1.4 +8.6 +14.6/A LgCpValI LV 28.34 +1.4 +8.8 +14.9/A LouisianaMnBdA m SL 10.94 -.5 +.1 +2.2/B LtdTrmMnBdA m MS 10.86 -.3 +.7 +1.2/A LtdTrmMnBdC2 m MS 10.84 -.3 +.5 +.9/B LtdTrmMnBdI MS 10.82 -.3 +.8 +1.4/A MAMnBdA m MT 9.84 -.8 -1.4 +2.2/A MAMnBdI MT 9.83 -.8 -1.4 +2.4/A MNIntermMnBdA m SM 10.14 -.6 -.7 +1.9/B MNIntermMnBdI SM 10.09 -.6 -.6 +2.0/B MNMnBdA m SM 11.41 -.7 -.9 +2.4/A MNMnBdI SM 11.40 -.7 -.7 +2.7/A MichiganMnBdA m SL 11.19 -.8 -1.2 +2.1/B MichiganMnBdI SL 11.18 -.7 -1.0 +2.3/A MidCpGrOppsA m MG 41.16 +2.8 +11.9 +11.1/E MidCpGrOppsI MG 49.75 +2.9 +12.1 +11.3/E MidCpValA m MV 43.65 +1.2 +6.7 +14.2/A MidCpValI MV 43.83 +1.2 +7.0 +14.5/A MissouriMnBdA m SL 11.04 -.7 -.4 +2.6/A MrylndMnBdA m SL 10.46 -.7 -.6 +2.4/A MrylndMnBdI SL 10.47 -.6 -.3 +2.6/A NAMnBdA m SL 10.52 -.9 -1.9 +1.6/C NAMnBdI SL 10.57 -.9 -1.6 +1.8/C NWQIntlValI FV 25.26 +1.5 -3.8 +6.2/C NWQSmCpValA m SB 55.39 -.8 +5.6 +14.3/B NWQSmCpValI SB 56.95 -.7 +5.8 +14.6/B NYMnBdA m MY 10.69 -.8 -.9 +2.5/B NYMnBdI MY 10.70 -.7 -.8 +2.7/A NewJerseyMnBdA m MJ 11.11 -.9 -.8 +3.1/B NewJerseyMnBdI MJ 11.15 -.9 -.6 +3.3/B OhioMnBdA m MO 11.18 -.6 -.5 +2.2/B OhioMnBdI MO 11.14 -.5 -.3 +2.4/A OrgIntermMnBdI SI 10.00 -.7 -.9 +1.5/B PEMnBdA m MP 10.67 -.8 -.6 +2.3/B PEMnBdI MP 10.66 -.6 -.4 +2.6/B RlEsttSecA m SR 19.84 -2.3 +.9 +7.0/B RlEsttSecI SR 20.18 -2.3 +1.1 +7.3/B ShrtTrmBdA m CS 9.74 +.1 +.5 +1.1/C ShrtTrmBdI CS 9.75 +.1 +.7 +1.4/B ShrtTrmMnBdI MS 9.98 -.3 +.7 +.8/C SmCpGrOppsI SG 31.58 +3.6 +21.0 +15.5/C SmCpSelA m SB 10.41 +1.8 +13.2 +14.5/B SmCpValA m SV 26.01 -1.8 +1.2 +12.8/C SmCpValI SV 26.94 -1.8 +1.4 +13.1/C StrBalAllcA m MA 10.62 +.4 ... +5.7 StrBalAllcI MA 10.59 +.4 +.2 +6.0 StrCnsrvAllcA m CA 11.48 +.1 -1.2 +3.6 StrGrAllcA m MA 13.08 +.7 +1.4 +8.3 StrIncI MU 10.20 -.2 -1.3 +3.3/C TNMnBdA m SL 11.43 -.6 -.9 +2.0/B VirginiaMnBdA m SL 10.86 -.7 -.8 +2.4/A VirginiaMnBdI SL 10.84 -.6 -.6 +2.6/A WscnMnBdA m SL 10.42 -.5 +.5 +2.2/AOak AssociatesLiveOakHlthSci SH 21.29 +2.4 +9.6 +8.0/B PinOakEq LB 71.07 +.1 +7.9 +16.9/A RedOakTechSel ST 28.57 +1.0 +16.3 +27.2/A WhiteOakSelGr LB 97.75 +1.7 +14.0 +18.1/AOak RidgeSmCpGrA m SG 18.72 +4.1 +20.4 +10.9/EOakmarkEqAndIncInv MA 32.70 +.7 +1.6 +8.9/B GlbInv WS 32.53 +1.5 -1.8 +10.0/D GlbSelInv WS 18.89 +2.6 -2.1 +10.7/C IntlInv FB 26.15 +2.6 -8.5 +8.5/A IntlSmCpInv d FQ 16.40 +.2 -7.6 +7.0/E Inv LB 89.55 +2.8 +6.2 +16.0/A SelInv LB 46.36 +1.9 -2.9 +10.4/EOberweisChinaOpps m CH 13.70 -.4 -14.1 +10.2/D IntlOpps m FR 24.79 +2.4 -2.7 +11.0/B IntlOppsInstl d FR 12.47 +2.4 -2.3 +11.2/B MicroCp m SG 29.26 +2.2 +16.5 +21.6/AOld WestburyAllCpCor LB 18.54 +2.7 +11.2 +12.5/E FI CI 10.75 -.6 -1.3 +.1/E GlbSmMdCpStrat SW 17.56 +2.1 +4.8 +11.4/C LgCpStrats WS 15.04 +1.3 +4.0 +10.5/C MnBd MI 11.66 -.6 -.8 +.7/E StratOpps IH 7.98 +1.7 +2.0 +6.6/COlsteinAllCpValAdv LB 26.30 +2.5 +6.4 +11.6/E AllCpValC m LB 21.09 +2.4 +5.7 +10.5/EOppenheimerActvAllcA m AL 14.93 +.8 +2.1 +8.8 ActvAllcC m AL 14.53 +.7 +1.5 +7.9 ActvAllcR b AL 14.82 +.7 +1.9 +8.5 CnsrvInvA m CA 9.55 +.2 +.3 +4.6 CnsrvInvC m CA 9.39 +.1 -.3 +3.8 CptlAprcA m LG 65.34 +2.1 +11.8 +12.7 CptlAprcC m LG 49.12 +2.1 +11.2 +11.9 CptlAprcR b LG 61.54 +2.1 +11.6 +12.4 CptlAprcY LG 70.72 +2.1 +12.0 +13.0 CptlIncA m CA 10.29 +.7 +1.7 +5.1 CptlIncC m CA 9.94 +.6 +1.1 +4.3 CptlIncR b CA 10.14 +.6 +1.4 +4.8 DevMktsA m EM 40.76 -1.4 -7.4 +10.6 DevMktsC m EM 37.92 -1.5 -7.9 +9.7 DevMktsR b EM 39.11 -1.4 -7.6 +10.3 DevMktsY EM 40.25 -1.4 -7.2 +10.9 DiscvA m SG 94.05 +4.9 +22.9 +16.3 DiscvC m SG 67.39 +4.8 +22.3 +15.4 DiscvMCGrA m MG 22.68 +2.4 +13.7 +13.6/C DiscvMCGrC m MG 18.64 +2.4 +13.2 +12.8/D DiscvMCGrR b MG 21.20 +2.4 +13.6 +13.3/C DiscvR b SG 87.03 +4.9 +22.7 +16.0 DiscvY SG 106.09 +4.9 +23.1 +16.6 DivOppA m LV 24.44 +1.4 +3.2 +11.3/D DivOppC m LV 23.58 +1.3 +2.6 +10.5/E EqIncA m LV 33.06 +1.2 +2.7 +8.8 EqIncC m LV 26.16 +1.1 +2.1 +8.0 EqIncR b LV 31.57 +1.2 +2.5 +8.5 EqInvA m WS 18.71 +.9 +1.1 +10.1 EqInvC m WS 18.14 +.8 +.6 +9.3 EqInvR b WS 18.66 +.9 +.9 +9.8 FdmtlAltsA m AM 27.54 +1.2 +2.6 +1.7 FdmtlAltsC m AM 24.30 +1.2 +2.1 +.9 GlbA m WS 99.08 +.5 +2.7 +12.4 GlbAllcA m IH 19.51 -.1 -1.3 +6.1 GlbAllcC m IH 18.59 -.1 -1.8 +5.3 GlbAllcY IH 19.51 -.1 -1.1 +6.4 GlbC m WS 90.86 +.5 +2.1 +11.6 GlbOppsA m SW 74.91 +5.8 +9.7 +26.4 GlbOppsC m SW 65.89 +5.7 +9.2 +25.4 GlbOppsR b SW 71.96 +5.8 +9.5 +26.0 GlbOppsY SW 75.90 +5.8 +9.9 +26.7 GlbR b WS 98.46 +.5 +2.5 +12.2 GlbStrIncA m MU 3.71 -.1 -3.1 +2.1 GlbStrIncC m MU 3.70 -.2 -3.9 +1.4 GlbStrIncR b MU 3.71 -.2 -3.5 +1.9 GlbStrIncY MU 3.70 -.1 -2.9 +2.5 GlbY WS 99.31 +.5 +2.8 +12.7 GoldSpecMnralA m SP 13.76 +1.3 -18.4 +11.2 GoldSpecMnralC m SP 12.55 +1.2 -18.8 +10.4 GoldSpecMnralR b SP 13.10 +1.2 -18.6 +10.9 IntlBdA m IB 5.44 ... -6.2 +2.7 IntlBdC m IB 5.42 -.1 -6.6 +2.0 IntlBdR b IB 5.42 ... -6.2 +2.5 IntlBdY IB 5.44 ... -6.0 +3.0 IntlDiversA m FG 17.87 +.5 -2.7 +9.8 IntlDiversC m FG 17.29 +.5 -3.2 +9.0 IntlDiversR b FG 17.63 +.5 -2.9 +9.5 IntlEqA m FB 21.08 +1.2 -6.4 +8.2 IntlGrA m FG 41.61 ... -5.2 +6.5/E IntlGrC m FG 39.31 -.1 -5.7 +5.7/E IntlGrR b FG 40.78 ... -5.4 +6.2/E IntlGrY FG 41.42 ... -5.0 +6.7/E IntlSmMidCoA m FR 53.90 +2.4 +8.9 +15.5 IntlSmMidCoC m FR 49.41 +2.4 +8.3 +14.7 IntlSmMidCoR b FR 51.43 +2.4 +8.7 +15.3 IntlSmMidCoY FR 53.52 +2.4 +9.1 +15.8 LtdTrmBdA m CS 4.46 +.2 +.6 +1.4/B LtdTrmBdC m CS 4.45 +.2 ... +.6/D LtdTrmBdY CS 4.48 +.3 +.8 +1.7/A LtdTrmGvtA m GS 4.31 -.1 -.1 +.4 LtdTrmGvtC m GS 4.31 +.1 -.6 -.5 LtdTrmGvtY GS 4.32 -.1 +.2 +.7 MainStrtAllCpA m LB 19.35 +1.7 +7.9 +12.2 MainStrtAllCpC m LB 17.61 +1.6 +7.3 +11.4 MainStrtAllCpR b LB 18.77 +1.7 +7.7 +12.0 MidCpValA m MV 58.66 +1.4 +2.5 +11.7/C MidCpValC m MV 48.17 +1.3 +1.9 +10.9/C MidCpValR b MV 56.12 +1.4 +2.3 +11.4/C MidCpValY MV 60.22 +1.4 +2.7 +12.0/C MnStrA m LB 54.44 +2.0 +6.7 +13.1/D MnStrC m LB 51.36 +2.0 +6.2 +12.3/E MnStrMidCpA m MB 28.89 +1.8 +8.8 +11.1 MnStrMidCpC m MB 23.72 +1.7 +8.2 +10.3 MnStrMidCpR b MB 27.35 +1.7 +8.6 +10.8 MnStrMidCpY MB 31.26 +1.8 +9.0 +11.4 MnStrR b LB 53.37 +2.0 +6.5 +12.8/D MnStrY LB 54.04 +2.1 +6.9 +13.4/D ModInvA m MA 12.49 +.6 +1.9 +7.3 ModInvC m MA 12.19 +.6 +1.3 +6.5 ModInvR b MA 12.40 +.6 +1.6 +7.0 RisingDivsA m LB 20.87 +1.9 +8.6 +11.7 RisingDivsC m LB 17.60 +1.9 +8.1 +10.9 RisingDivsR b LB 20.72 +1.9 +8.4 +11.4 RisingDivsY LB 21.65 +2.0 +8.8 +12.0 RlEsttA m SR 24.76 -.8 +2.4 +6.6 RlEsttC m SR 24.06 -.9 +1.9 +5.8 RlEsttR b SR 24.63 -.8 +2.2 +6.3 RlEsttY SR 25.04 -.7 +2.6 +6.8 SrFltngRtA m BL 8.13 +.5 +3.1 +5.2/A SrFltngRtC m BL 8.14 +.5 +2.6 +4.4/C TotalReturnBdA m CI 6.58 -.5 -1.7 +1.6 TotalReturnBdC m CI 6.59 -.4 -2.3 +.7 TotalReturnBdR b CI 6.58 -.4 -1.9 +1.2 TotalReturnBdY CI 6.54 -.5 -1.6 +1.8 ValA m LV 38.44 +1.5 +4.1 +11.2/E ValC m LV 36.66 +1.4 +3.5 +10.4/E ValY LV 39.31 +1.5 +4.3 +11.5/DOppenheimer RochesteAMTFreeMnsA m HM 7.14 -.5 +7.9 +6.6 AMTFreeMnsC m HM 7.08 -.6 +7.2 +5.8 AMTFreeNYMnsA m MY 11.25 -.5 +6.4 +4.5/A AMTFreeNYMnsC m MY 11.26 -.5 +5.9 +3.8/A CAMnA m MC 8.48 -.6 +6.3 +5.7/A CAMnC m MC 8.44 -.7 +5.7 +4.9/A HYMnA m HM 7.38 -.6 +9.5 +8.3/A HYMnC m HM 7.35 -.6 +9.0 +7.6/A LtdTrmCAMnA m SS 3.17 -.4 +5.9 +2.8/A LtdTrmCAMnC m SS 3.16 -.5 +5.7 +2.1/A LtdTrmNYMnA m SS 2.95 -.1 +9.1 +2.6/A LtdTrmNYMnC m SS 2.93 -.2 +8.6 +1.8/A MnsA m MY 15.57 -.6 +9.5 +6.9/A MnsC m MY 15.53 -.6 +8.9 +6.0/A MnsY MY 15.58 -.5 +9.6 +7.1/A NewJerseyMnA m MJ 9.32 ... +14.0 +3.9/A NewJerseyMnC m MJ 9.33 ... +13.5 +3.2/B PennsylvaniaMnA m MP 10.50 -.3 +10.7 +4.9/A PennsylvaniaMnC m MP 10.47 -.3 +10.1 +4.1/A ShrtDurHYMuniA m HM 4.43 ... +12.4 +3.3/D ShrtDurHYMuniC m HM 4.40 ... +11.6 +2.4/EOppenheimer SteelPatMLPAlphaA m LP 7.77 -3.2 +2.6 -1.0/D MLPAlphaC m LP 7.30 -3.2 +2.1 -1.8/E MLPAlphaPlusA m LP 6.40 -4.4 +2.0 -3.5/E MLPAlphaPlusC m LP 6.02 -4.5 +1.5 -4.2/E MLPAlphaPlusY LP 6.55 -4.4 +2.1 -3.3/E MLPAlphaY LP 8.00 -3.2 +2.8 -.8/D MLPIncA m LP 6.15 -1.8 +4.2 -.8/D MLPIncCs m LP 5.71 -1.9 +3.4 -1.6/D MLPIncY LP 6.34 -1.7 +4.4 -.6/C MLPSel40A m LP 8.18 -2.0 +3.4 +1.3/B MLPSel40C m LP 7.71 -2.0 +2.8 +.6/C MLPSel40I LP 8.48 -2.0 +3.5 +1.7/B MLPSel40Y LP 8.45 -2.0 +3.5 +1.6/BOptimumFxdIncC m CI 9.22 -.9 -2.5 +.5/E FxdIncInstl CI 9.27 -.7 -1.8 +1.5/B IntlInstl FB 14.20 +1.9 -2.3 +10.2/A LgCpGrC m LG 16.17 +1.5 +13.2 +15.2/D LgCpGrInstl LG 20.51 +1.6 +14.1 +16.3/C LgCpValC m LV 16.55 +1.8 +2.5 +10.0/E LgCpValInstl LV 16.88 +1.9 +3.2 +11.1/E SmMidCpGrIns SG 19.47 +3.5 +22.3 +15.4/C SmMidCpValIns SV 15.30 +.1 +3.2 +9.2/EOsterweisOsterweis LB 20.73 +1.5 +5.0 +7.0/E StrInc HY 11.25 +1.0 +2.3 +5.3/CPGIM InvestmentsBalancedA m MA 16.32 +.8 +4.0 +9.4/B BalancedZ MA 16.44 +.8 +4.2 +9.7/A CAMuniIncA m MC 10.36 -.7 -.4 +2.2/D CoreBondZ CI 9.57 -.8 -2.0 +1.6/B GlbRlEstA m GR 24.12 -.9 +.9 +5.3/D GlbRlEstC m GR 23.58 -.9 +.6 +4.7/E GlbRlEstZ GR 24.26 -.8 +1.4 +5.7/C GlbTtlRetA m IB 6.44 -.8 -3.8 +3.0/A GovrnIncA m GI 9.19 -1.0 -2.0 +.2/B GovrnIncZ GI 9.17 -1.0 -1.8 +.5/A HighYieldA m HY 5.43 +.7 +2.6 +6.7/A HighYieldB m HY 5.42 +.5 +2.3 +6.1/B HighYieldC m HY 5.42 +.4 +2.1 +5.8/B HighYieldZ HY 5.44 +.5 +2.8 +6.9/A Jen20/20FocA m LG 16.26 +2.6 +11.4 +14.9/D Jen20/20FocC m LG 11.43 +2.5 +10.9 +14.1/D Jen20/20FocZ LG 18.07 +2.6 +11.7 +15.3/D JenEqIncC m LB 16.06 +2.2 +5.5 +8.6/E JenEqOppA m LB 20.63 +1.9 +6.1 +13.1/D JenFinSerA m SF 15.42 +1.9 +7.5 +10.1/E JenHealSciA m SH 52.89 +3.6 +18.0 +5.6/C JenHealSciC m SH 40.29 +3.5 +17.5 +4.8/D JenHealSciZ SH 58.27 +3.6 +18.3 +5.9/C JenMidCapGrA m MG 38.03 +1.9 +7.8 +10.4/E JenMidCapGrC m MG 29.49 +1.9 +7.4 +9.6/E JenMidCapGrZ MG 41.11 +1.9 +8.0 +10.7/E JenNatResA m SN 37.84 +3.3 -2.8 +7.0/D JenSmlComA m SG 26.93 +1.1 +8.0 +11.9/E JenSmlComC m SG 14.82 +1.0 +7.5 +11.1/E JenSmlComZ SG 29.04 +1.1 +8.2 +12.2/E JenUtlA m SU 14.33 -1.2 +2.9 +9.8/C JenUtlC m SU 14.25 -1.3 +2.4 +9.1/D JenUtlZ SU 14.35 -1.2 +3.1 +10.2/C JenniFocGrA m LG 15.63 +3.3 +19.5 +18.3/A JenniFocGrC m LG 12.58 +3.3 +18.9 +17.4/B JennisonBldA m LG 23.11 +1.9 +10.9 +13.3/E JennisonDivGrA m LG 14.21 +1.8 +15.0 +16.7/C JennisonDivGrC m LG 11.84 +1.8 +14.4 +15.9/C JennisonGrA m LG 42.08 +3.1 +16.2 +17.6/B JennisonGrC m LG 33.78 +3.1 +15.7 +16.8/C JennisonGrZ LG 45.35 +3.1 +16.5 +17.9/A JennisonValA m LV 21.10 +1.4 +3.9 +10.5/E MuniHiIncA m HM 10.10 -.7 +.7 +3.8/C MuniHiIncC m HM 10.10 -.7 +.1 +3.0/E NationalMuniA m MI 14.46 -.7 -.5 +2.2/B QMADefEqA m LB 15.62 +1.3 +5.5 +11.6/E QMAIntlEqA m FV 7.52 +1.5 -5.6 +7.1/B QMALrgCaCoEqA m LB 18.06 +1.9 +8.7 +15.8/B QMAMidCapValC m MV 19.15 +.4 -.5 +9.5/D QMASmCpValZ SV 20.96 -1.2 +3.7 +14.5/B QMAStockIdxI LB 57.37 +2.2 +10.2 +16.3/A QMAStockIdxZ LB 57.35 +2.2 +10.1 +16.2/A ShTerCorBdA m CS 10.72 -.2 -.3 +1.2/B TtlRetBdA m CI 13.95 -1.1 -2.6 +2.3/A TtlRetBdC m CI 13.94 -1.2 -3.0 +1.5/B TtlRetBdZ CI 13.90 -1.1 -2.4 +2.5/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.1 +.8 +1.0/DPIMCOAlAstA m TV 11.53 -.4 -3.4 +6.5 AlAstAdmin b TV 11.54 -.4 -3.3 +6.8 AlAstAllAthA m TV 8.29 -.5 -5.8 +4.6/D AlAstAllAthC m TV 8.28 -.6 -6.3 +3.8/E AlAstAllAthI2 TV 8.29 -.5 -5.6 +5.0/D AlAstAllAthIns TV 8.28 -.5 -5.5 +5.1/D AlAstC m TV 11.48 -.4 -3.9 +5.8 AlAstI2 TV 11.54 -.4 -3.2 +7.0 AlAstInstl TV 11.52 -.3 -3.0 +7.1 AlAstR b TV 11.46 -.4 -3.5 +6.3 CAIntermMnBdIns MF 9.58 -.5 -.3 +1.9/C CAShrtDrMnIncIn SS 9.80 -.3 +.6 +.8/C CmdPlsStrA m BB 6.02 +3.2 +6.1 +6.7 CmdPlsStrI2 BB 6.08 +3.2 +6.3 +7.1 CmdPlsStrIs BB 6.11 +3.3 +6.3 +7.2 CmdtyRlRtStrA m BB 6.09 -.7 -5.4 -.7 CmdtyRlRtStrAdm b BB 6.12 -.7 -5.3 -.6 CmdtyRlRtStrC m BB 5.77 -.8 -6.0 -1.5 CmdtyRlRtStrI2 BB 6.23 -.8 -5.1 -.4 CmdtyRlRtStrIns BB 6.25 -.7 -5.1 -.3 CreditOppsBdI XS 9.97 +.1 +.7 +4.5/A CreditOppsBdI-2 XS 9.93 +.1 +.6 +4.3/A DivandIncA m IH 11.76 +1.2 +.4 +7.4/B DivandIncC m IH 11.71 +1.2 -.2 +6.5/C DiversIncA m MU 10.57 ... -.8 +5.4/A DiversIncC m MU 10.57 -.1 -1.3 +4.6/A DiversIncI2 MU 10.57 ... -.6 +5.7/A DiversIncInstl MU 10.57 ... -.5 +5.8/A DynamicBdA m NT 10.73 -.4 +1.3 +4.1/A DynamicBdC m NT 10.73 -.5 +.7 +3.3/B DynamicBdI NT 10.73 -.4 +1.6 +4.5/A DynamicBdI-2 NT 10.73 -.4 +1.5 +4.4/A EMBdA m EB 9.87 +.1 -4.5 +5.4/A EMBdI2 EB 9.87 +.1 -4.3 +5.7/A EMBdInstl EB 9.87 +.1 -4.3 +5.8/A EMCcy&S/TInmtI CR 8.58 -.6 -6.5 +3.2 EMCorpBdInstl EB 10.23 ... -1.5 +5.9 EMFullSpcBdIns EB 6.96 -.4 -7.4 +4.2 EmergLclBdA m XP 6.42 -.9 -11.3 +2.8 EmergLclBdI2 XP 6.42 -.9 -11.1 +3.1 EmergLclBdInstl XP 6.42 -.9 -11.1 +3.2 EqSLSA m LO 11.96 +.8 +3.5 +4.6/D EqSLSC m LO 11.44 +.8 +3.1 +3.8/D EqSLSI2 LO 12.14 +.8 +3.8 +4.9/D EqSLSInstl LO 12.23 +.8 +3.8 +5.0/C ExtendedDrInstl GL 7.20 -4.1 -8.4 +1.9 GNMA&GovtSecA m GI 10.68 -.8 -1.5 +.5/A GNMA&GovtSecI GI 10.68 -.8 -1.2 +.9/A GNMA&GovtSecI-2 GI 10.68 -.8 -1.3 +.8/A GlBdOppsUSDHA m IB 10.11 -.3 -.3 +3.1 GlBdOppsUSDHI IB 10.11 -.3 -.1 +3.5 GlBdOppsUSDHI-2 IB 10.11 -.3 -.1 +3.3 GlBdOppsUnhAdm b IB 9.25 +.4 -2.1 +2.9/B GlBdOppsUnhI IB 9.25 +.5 -1.9 +3.2/A GlbAdvtStrBdIns IB 10.52 -.7 -1.2 +4.1 GlbMltAsstA m IH 12.49 +.8 +.6 +6.4 GlbMltAsstC m IH 12.15 +.7 +.1 +5.6 GlbMltAsstI2 IH 12.58 +.8 +.9 +6.8 GlbMltAsstInstl IH 12.60 +.8 +.9 +6.9 HYA m HY 8.76 +.8 +1.3 +5.4/C HYAdmin b HY 8.76 +.8 +1.4 +5.5/C HYC m HY 8.76 +.7 +.8 +4.6/D HYI2 HY 8.76 +.8 +1.5 +5.7/B HYInstl HY 8.76 +.8 +1.6 +5.8/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 20, 2018

PAGE 52

HYMnBdA m HM 9.04 -.5 +2.3 +5.8/A HYMnBdC m HM 9.04 -.5 +1.7 +5.0/B HYMnBdI2 HM 9.04 -.4 +2.4 +6.0/A HYMnBdInstl HM 9.04 -.4 +2.5 +6.1/A HYSpectrumA m HY 9.81 +.8 +2.0 +6.6/A HYSpectrumI2 HY 9.81 +.8 +2.2 +6.8/A HYSpectrumInstl HY 9.81 +.8 +2.2 +6.9/A IBdUSDHA m IB 10.74 -.3 +1.6 +3.9/A IBdUSDHC m IB 10.74 -.4 +1.0 +3.1/A IBdUSDHI IB 10.74 -.3 +1.9 +4.3/A IBdUSDHI-2 IB 10.74 -.3 +1.8 +4.2/A IBdUnhA m IB 9.74 +.7 -2.2 +3.1 IBdUnhAdm b IB 9.74 +.7 -2.1 +3.3 IBdUnhI IB 9.74 +.7 -1.9 +3.5 IBdUnhI-2 IB 9.74 +.7 -2.0 +3.4 IncA m MU 11.85 -.6 -1.0 +5.0 IncAdmin b MU 11.85 -.6 -.9 +5.2 IncC m MU 11.85 -.6 -1.5 +4.2 IncI2 MU 11.85 -.6 -.7 +5.3 IncInstl MU 11.85 -.5 -.7 +5.4 IncR b MU 11.85 -.6 -1.1 +4.8 InRspMlAstIns XY 8.29 -.2 -1.7 +4.7 InvtGrdCdtBdA m TW 10.02 -.8 -2.5 +3.4/B InvtGrdCdtBdAdm b TW 10.02 -.8 -2.4 +3.6/B InvtGrdCdtBdC m TW 10.02 -.8 -3.1 +2.6/D InvtGrdCdtBdI TW 10.02 -.7 -2.3 +3.8/A InvtGrdCdtBdI-2 TW 10.02 -.7 -2.3 +3.7/B L/TCreditBdI CL 11.27 -1.5 -5.5 +5.6 L/TCreditBdI-2 CL 11.27 -1.5 -5.6 +5.5 L/TRealRetI IP 8.08 -2.3 -3.9 +3.3 LngDrTtlRetIns CL 10.18 -1.8 -4.9 +4.2 LngTrmUSGvtA m GL 5.75 -3.3 -6.6 +.6/D LngTrmUSGvtI2 GL 5.75 -3.3 -6.4 +.8/C LngTrmUSGvtIns GL 5.75 -3.3 -6.3 +.9/B LowDrA m CS 9.68 -.5 -.7 +.8 LowDrAdmin b CS 9.68 -.5 -.7 +.9 LowDrC m CS 9.68 -.5 -.9 +.5 LowDrI2 CS 9.68 -.4 -.5 +1.0 LowDrIIInstl CS 9.62 -.2 +.1 +1.3 LowDrInstl CS 9.68 -.4 -.5 +1.1 LowDrR b CS 9.68 -.5 -.9 +.5 LowDurESGIns CS 9.41 -.3 -.1 +1.0/C LowDurIncA m CS 8.49 -.1 +1.0 +5.3 LowDurIncC m CS 8.49 -.1 +.8 +5.0 LowDurIncI2 CS 8.49 -.1 +1.2 +5.7 LowDurIncInstl CS 8.49 -.1 +1.3 +5.8 MnBdA m ML 9.70 -.6 +.5 +3.6/A MnBdC m ML 9.70 -.7 +.1 +3.1/B MnBdI2 ML 9.70 -.6 +.6 +3.8/A MnBdInstl ML 9.70 -.6 +.7 +3.9/A ModDrInstl CI 9.90 -1.0 -1.4 +1.3 MortgOpps&BdI NT 10.97 ... +1.3 +3.9 MrtgBckdScIns CI 10.23 -.6 -.6 +2.2/A NYMnBdA m MN 11.04 -.5 ... +2.5/A NYMnBdInstl MN 11.04 -.4 +.2 +2.9/A RAEFdmAdPLUSIns NE 10.11 -.6 ... +1.9 RAEPLUSA m LV 7.79 +1.3 +8.1 +16.5 RAEPLUSC m LV 7.18 +1.2 +7.5 +15.6 RAEPLUSEMGI EM 9.84 +.6 -9.5 +14.2 RAEPLUSI LV 8.17 +1.3 +8.3 +16.9 RAEPLUSI-2 LV 8.12 +1.3 +8.2 +16.8 RAEPLUSII FV 8.48 +1.9 -3.9 +10.5 RAEPLUSSmallI SV 12.79 +.3 +10.6 +17.8 RlEstRlRtStrA m SR 7.73 -1.3 +2.2 +7.3 RlEstRlRtStrIns SR 8.56 -1.3 +2.4 +7.7 RlRetA m IP 10.69 -.9 -1.5 +1.6/C RlRetAdmin b IP 10.69 -.9 -1.4 +1.7/B RlRetC m IP 10.69 -1.0 -1.8 +1.1/D RlRetI2 IP 10.69 -.9 -1.2 +1.9/B RlRetInstl IP 10.69 -.9 -1.2 +2.0/A RlRetR b IP 10.69 -1.0 -1.6 +1.3/C ShrtAsstInvmIns UB 10.06 +.3 +1.7 +1.8/A ShrtDrMnIncA m MS 8.33 -.2 +.3 +.6/D ShrtDrMnIncIns MS 8.33 -.2 +.6 +1.0/B ShrtTrmA m UB 9.89 +.4 +1.6 +2.2 ShrtTrmAdm b UB 9.89 +.4 +1.6 +2.2 ShrtTrmC m UB 9.89 +.4 +1.4 +1.9 ShrtTrmI2 UB 9.89 +.4 +1.7 +2.3 ShrtTrmIns UB 9.89 +.4 +1.8 +2.4 ShrtTrmR b UB 9.89 +.4 +1.4 +1.9 SrFltngRtA m BL 9.89 +.6 +2.6 +3.7/D SrFltngRtC m BL 9.89 +.5 +2.1 +2.9/E SrFltngRtIns d BL 9.89 +.6 +2.8 +4.0/C StkPlsShrtIns BM 7.74 -1.8 -7.7 -11.3 StksPLUSA m LB 11.46 +2.0 +9.4 +15.9 StksPLUSAbRtA m LB 11.48 +1.9 +9.6 +17.4 StksPLUSAbRtC m LB 10.46 +1.8 +9.1 +16.5 StksPLUSAbRtI2 LB 11.54 +1.9 +9.8 +17.7 StksPLUSAbRtIns LB 11.68 +1.9 +9.9 +17.9 StksPLUSC m LB 10.88 +2.0 +8.9 +15.3 StksPLUSIUHdIns FB 6.53 +1.4 -2.8 +8.9 StksPLUSIUSDHA m FB 8.04 +.5 +.8 +10.2 StksPLUSIUSDHC m FB 7.40 +.4 +.3 +9.4 StksPLUSIUSDHI2 FB 8.38 +.5 +1.0 +10.5 StksPLUSIUSDHIn FB 8.45 +.4 +1.1 +10.6 StksPLUSIns LB 12.34 +2.1 +9.7 +16.3 StksPLUSLngDrIn XM 7.30 -.1 +3.0 +19.4 StksPLUSSmA m SB 11.40 +1.1 +12.0 +17.0 StksPLUSSmC m SB 10.51 +1.0 +11.4 +16.1 StksPLUSSmI2 SB 11.56 +1.1 +12.3 +17.3 StksPLUSSmIns SB 11.66 +1.1 +12.4 +17.4 StrategicBdI NT 10.58 -.4 +2.7 +5.7 TotRetESGI2 CI 8.80 -1.0 -2.0 +1.5/B TotRetESGIns CI 8.80 -1.0 -1.9 +1.6/B TtlRetA m CI 9.85 -1.4 -2.5 +1.3/C TtlRetAdm b CI 9.85 -1.4 -2.5 +1.4/C TtlRetC m CI 9.85 -1.5 -3.1 +.5/E TtlRetI2 CI 9.85 -1.4 -2.4 +1.6/B TtlRetIIIns CI 9.36 -.8 -1.4 +2.1 TtlRetIVIns CI 10.08 -1.0 -2.2 +1.8/B TtlRetIns CI 9.85 -1.4 -2.3 +1.7/B TtlRetR b CI 9.85 -1.4 -2.7 +1.1/DPNCCorFI b CI 16.40 -.7 -2.2 +1.0/D DiversEq b LB 28.31 +1.4 +3.5 +10.6/E IntermBdI CI 10.57 -.5 -1.2 +.7/E IntermTxExBdI MI 9.24 -.6 -1.0 +1.6/D IntlEqA m FG 24.48 +1.5 +1.0 +10.7/B IntlEqIns FG 24.73 +1.5 +1.2 +11.1/B LtdMatBdIns CS 9.96 -.1 +.2 +.5/D MltFctrLgCpGrI LG 42.03 +2.4 +10.6 +15.1/D MltFctrLgCpValI LV 25.79 +1.1 +1.3 +9.3/E SmCpI SG 26.58 +.3 +10.9 +10.8/E TtlRetAdvtgIns CI 10.36 -.7 -2.0 +1.3/C TxExLtdMatBdIns MS 10.15 -.6 -.1 +.6/D UltraShrtBdI UB 9.88 ... +1.0 +.8/EPRIMECAP OdysseyAgrsGr MG 51.54 +2.8 +16.3 +20.6/A Gr LG 43.14 +2.7 +15.8 +19.7/A Stk LB 34.66 +2.9 +8.6 +17.1/APacic CapitalTxFrSecY MI 9.94 -.7 -.6 +1.6/D TxFrShrtIntrScY MS 9.95 -.5 ... +.6/DPacic FundsOptmzAgrsGrA m XM 17.91 +1.5 +4.5 +11.3 OptmzAgrsGrC m XM 17.39 +1.4 +3.9 +10.5 OptmzCnsrA m XY 11.24 -.2 -.8 +4.1 OptmzCnsrC m XY 10.96 -.2 -1.3 +3.4 OptmzGrA m AL 16.10 +1.1 +3.1 +9.7 OptmzGrB m AL 15.80 +1.1 +2.6 +8.9 OptmzGrC m AL 15.75 +1.1 +2.6 +8.9 OptmzModA m MA 14.65 +.7 +1.9 +7.9 OptmzModB m MA 14.40 +.6 +1.3 +7.2 OptmzModC m MA 14.38 +.6 +1.4 +7.2 OptmzModCnsrA m CA 12.70 +.2 +.2 +5.7 OptmzModCnsrC m CA 12.41 +.1 -.4 +5.0ParadigmVal d SB 56.57 +.9 +15.5 +16.4/AParametricEmMktsInstl EM 14.29 +.2 -9.4 +7.4/D EmMktsInv b EM 14.22 +.2 -9.6 +7.1/D TxMgEMktIs EM 47.61 +.4 -9.0 +7.5/DParnassusCorEqInv LB 46.80 +1.5 +10.3 +13.6/D FI CI 15.94 -.6 -2.0 +1.1/D Parnassus LB 50.34 +2.6 +4.3 +11.7/EPaxBalIndvInv b MA 23.22 +.8 +4.3 +8.7/C ESGBtQlIndvInv b LB 21.10 +1.0 +7.9 +13.4/D HYBdIndvInv b HY 6.63 +.9 +1.3 +5.2/DPaydenCAMnInc MF 10.09 -.6 -.4 +2.2/B CorBdInv CI 10.31 -.6 -1.7 +2.2/A EmMktsBdInv EB 12.95 +.2 -5.6 +5.0/B EqInc LV 17.18 +.1 +4.8 +13.9/B GNMAInv GI 9.06 -.7 -1.6 +.5/B GlbFI IB 8.94 -.3 -.7 +2.5/B GlbLowDr IB 9.91 +.2 +.4 +1.2/D HiIncInv HY 6.40 +.8 +1.6 +5.3/C LowDr CS 9.94 +.1 +.5 +1.1/C LtdMat UB 9.47 +.2 +1.6 +1.5/BPear TreePlrsFgnVlInstl FV 22.14 +2.5 +.1 +9.5/A PlrsFgnVlOrd b FV 22.14 +2.5 -.1 +9.1/A PlrsSmCpOrd b SB 28.70 +.1 +10.0 +13.6/C PnAgrEMOrdinary b EM 20.66 +2.1 -10.9 +4.0/E QualOrd b LB 21.42 +2.2 +11.2 +17.7/APerformanceMnBdInstl d MI 23.60 -.7 -1.2 +3.0/A StrBd d MU 22.11 -.3 +.7 +4.7/APermanentI CA 40.75 +1.0 -1.0 +5.9/CPerrittMicroCpOppsInv d SB 31.77 -1.0 +5.9 +13.3/C UltraMicroCp d SB 16.91 +3.0 -2.1 +11.7/DPioneerA m LB 31.46 +2.3 +9.7 +15.0/B AMTFreeMnA m ML 14.16 -.9 -1.3 +2.5/C AMTFreeMnY ML 14.12 -.9 -1.1 +2.8/B BalA m MA 9.79 +.7 +3.7 +8.5/C BdA m CI 9.39 -.6 -1.5 +2.0/A BdC m CI 9.28 -.8 -2.1 +1.2/C BdY CI 9.30 -.6 -1.4 +2.3/A C m LB 27.43 +2.2 +9.1 +14.2/C CorEqA m LB 22.24 +1.9 +8.1 +14.6/C DiscpGrA m LG 19.85 +2.3 +9.1 +14.1/D DiscpGrY LG 20.30 +2.3 +9.2 +14.4/D DiscpValA m LV 16.36 +1.6 +2.8 +13.6/B DiscpValC m LV 16.00 +1.5 +2.2 +12.8/C DiscpValY LV 16.47 +1.7 +3.0 +14.0/B EqIncA m LV 36.88 +.5 +3.9 +14.1/B EqIncC m LV 36.18 +.5 +3.4 +13.2/C EqIncR b LV 37.53 +.5 +3.7 +13.6/B GlbHYA m HY 8.63 +.4 -1.5 +5.2/C GlbHYC m HY 8.61 +.4 -2.0 +4.5/E GlbHYY HY 8.48 +.5 -1.3 +5.5/C HYA m HY 9.57 +.6 +1.4 +5.9/B HYC m HY 9.78 +.6 +.9 +5.1/D HYY HY 9.58 +.7 +1.6 +6.2/B HiIncMnA m HM 7.32 +.3 +3.8 +5.5/A HiIncMnC m HM 7.32 +.3 +3.2 +4.7/B IntlEqA m FB 24.07 +1.9 -2.3 +7.9/B MidCpValA m MV 25.12 +1.0 -.6 +9.3/E R b LB 31.59 +2.3 +9.5 +14.6/C RlEsttA m SR 24.34 -2.1 +.2 +5.9/D SelMidCpGrA m MG 48.30 +3.8 +15.0 +15.4/B SelMidCpGrY MG 52.26 +3.8 +15.3 +15.7/B ShrtTrmIncY CS 9.36 ... +.9 +1.5/B SolusBalA m IH 12.16 +1.1 -.8 +4.4 SolusBalC m IH 11.14 +1.1 -1.2 +3.7 StrIncA m MU 10.39 -.3 -1.8 +3.1/D StrIncC m MU 10.16 -.5 -2.3 +2.4/E StrIncR b MU 10.56 -.4 -2.1 +2.7/D StrIncY MU 10.38 -.3 -1.7 +3.4/C Y LB 31.88 +2.3 +9.9 +15.3/BPolarisGlbVal d WS 27.88 +1.3 +.6 +11.3/CPraxisGenesisBalA m MA 14.07 +.5 +3.0 +7.8/D GenesisGrA m AL 15.82 +.9 +4.8 +10.0/C GrIdxA m LG 26.59 +2.3 +15.4 +17.9/B ImpactBdA m CI 10.02 -.9 -2.1 +.8/DPrincipalCAMnA m MF 10.24 -.6 -.9 +2.8 CorPlusBdA m CI 10.49 -.5 -2.2 +1.5 CorPlusBdIns CI 10.48 -.5 -1.9 +1.9 CorPlusBdJ m CI 10.56 -.5 -2.1 +1.6 CptlAprcA m LB 67.67 +2.1 +9.9 +14.9 CptlAprcC m LB 52.42 +2.0 +9.2 +14.0 DiversIntlA m FB 13.51 +1.1 -3.9 +7.4 DiversIntlIns FB 13.46 +1.1 -3.6 +7.9 DiversIntlJ m FB 13.36 +1.1 -3.8 +7.5 EqIncA m LV 33.12 +2.0 +6.8 +15.2 EqIncC m LV 32.28 +2.0 +6.3 +14.4 GvtHiQualBdA m GI 10.00 -.6 -1.4 +.2 HYA m HY 7.29 +.5 +1.0 +6.1 HYC m HY 7.36 +.4 +.6 +5.4 HYIIns HY 9.67 +.6 +2.0 +5.6 IncA m CI 9.26 -.5 -.7 +2.2 InProtIns IP 8.45 -.7 -.8 +1.6 IntlEMA m EM 26.27 -1.0 -13.3 +8.5 IntlEMJ m EM 25.30 -1.0 -13.2 +8.6 IntlIIns FG 15.77 +.5 -8.6 +6.8 LCpSP500IdxA m LB 19.27 +2.1 +9.8 +15.9 LCpSP500IdxIs LB 19.28 +2.1 +10.0 +16.2 LCpSP500IdxJ m LB 19.09 +2.0 +9.9 +16.0 LfTm2010Ins TA 13.70 +.5 +1.3 +5.8 LfTm2010J m TA 13.64 +.5 +1.1 +5.6 LfTm2020A m TE 14.62 +.8 +2.0 +7.3 LfTm2020Ins TE 14.55 +.9 +2.3 +7.7 LfTm2020J m TE 14.47 +.8 +2.2 +7.6 LfTm2030A m TH 15.24 +1.2 +3.0 +8.9 LfTm2030Ins TH 15.22 +1.3 +3.3 +9.3 LfTm2030J m TH 15.17 +1.2 +3.1 +9.1 LfTm2040A m TJ 16.09 +1.5 +4.2 +10.1 LfTm2040Ins TJ 16.41 +1.5 +4.5 +10.4 LfTm2040J m TJ 16.26 +1.5 +4.4 +10.2 LfTm2050Ins TN 16.46 +1.7 +4.9 +11.2 LfTm2050J m TN 16.00 +1.7 +4.8 +10.9 LfTmStrIncIns RI 12.43 +.3 +.6 +4.5 LfTmStrIncJ m RI 12.36 +.3 +.5 +4.3 LgCpGrA m LG 10.26 +3.0 +14.0 +13.9 LgCpGrIIns LG 16.76 +2.4 +19.1 +18.6 LgCpGrIJ m LG 13.86 +2.4 +19.0 +18.3 LgCpGrJ m LG 9.47 +2.9 +14.1 +14.0 LgCpValA m LV 11.37 +1.4 +4.0 +11.0 LgCpValIIIIns LV 18.15 +2.3 +7.0 +13.7 LgCpValIIIJ m LV 17.88 +2.3 +6.8 +13.3 LgCpValJ m LV 11.09 +1.5 +4.1 +11.2 MdCpA m MG 28.92 +2.5 +8.9 +14.6 MdCpGrIIIIns MG 12.82 +3.7 +15.8 +14.2 MdCpGrJ m MG 8.01 +3.1 +15.9 +13.5 MdCpJ m MG 27.88 +2.5 +9.0 +14.8 MdCpSP400IdxJ m MB 22.42 +1.4 +8.0 +14.2 MdCpValIIIJ m MV 18.98 +.3 -2.1 +8.4 MdCpValIIns MV 15.93 +1.0 +5.6 +11.4 PrefSecIns RR 9.97 +.4 -.6 +5.0 RlEsttSecA m SR 23.90 -.9 +3.1 +8.3 RlEsttSecIns SR 23.91 -.9 +3.4 +8.7 RlEsttSecJ m SR 23.20 -.9 +3.2 +8.5 SAMgBA m MA 16.30 +.9 +2.6 +8.0 SAMgBC m MA 16.03 +.8 +2.1 +7.2 SAMgCnsBA m CA 12.32 +.5 +1.4 +6.0 SAMgCnsBC m CA 12.17 +.4 +.8 +5.2 SAMgCnsGA m AL 18.91 +1.2 +3.7 +10.1 SAMgCnsGC m AL 17.53 +1.2 +3.2 +9.3 SAMgmtFlxIncA m XY 12.39 +.1 +.7 +4.7 SAMgmtFlxIncC m XY 12.25 +.1 +.1 +4.0 SAMgmtStrGrA m XM 21.33 +1.4 +3.5 +10.7 SAMgmtStrGrC m XM 19.38 +1.3 +3.0 +9.9 ShrtTrmIncA m CS 12.03 -.1 +.3 +1.4 SmCpA m SB 25.63 -.3 +13.1 +12.7 SmCpGrIIns SG 16.20 +3.9 +20.7 +17.4 SmCpGrIJ m SG 11.97 +3.9 +20.4 +17.0 SmCpIns SB 27.51 -.3 +13.4 +13.1 SmCpJ m SB 24.57 -.4 +13.2 +12.9 SmCpSP600IdxIns SB 31.14 +.6 +15.9 +18.4 SmCpSP600IdxJ m SB 29.52 +.6 +15.8 +18.1 SmCpValIIIns SV 13.53 +.1 +6.8 +12.1 TxExBdA m MI 7.04 -.6 -.5 +2.5ProFundsBtchUltrSctInv LE 66.82 +.2 +7.0 +1.4/E BullInv LE 133.31 +2.1 +8.9 +14.3/D IntUltraSectInv LE 97.60 +2.1 +41.4 +38.4/A NASDAQ100Inv LG 73.89 +1.4 +16.4 +19.1/A UltBullInv LE 67.01 +4.0 +16.3 +29.5/B UltMidCpInv LE 49.04 +1.9 +11.5 +25.0/B UltNASDAQ100Inv LE 80.19 +2.7 +31.6 +39.4/A UltSmCpInv LE 71.31 +1.1 +19.5 +25.5/BProspectorOpp m MB 22.51 +.8 +8.0 +13.8/AProvident TrustTrustStr LG 16.51 +1.8 +12.1 +17.4/BPutnamAMTFreeMnA m ML 14.80 -.6 -.8 +2.2 CATxExIncA m MC 7.95 -.6 -.8 +2.4/C CnvrtSecA m CV 27.04 +2.3 +7.1 +8.8 CnvrtSecY CV 27.04 +2.3 +7.2 +9.1 CptlSpectrumA m AL 33.90 -.8 -1.1 +1.2/E CptlSpectrumC m AL 32.09 -.8 -1.6 +.5/E CptlSpectrumY AL 34.35 -.8 -.9 +1.5/E DiversIncA m NT 6.96 +.4 +2.5 +4.3/A DiversIncC m NT 6.83 +.3 +2.0 +3.5/B DiversIncM m NT 6.82 +.2 +2.4 +4.0/B DynAstAlcBalA m MA 15.59 +.9 +3.1 +8.7/C DynAstAlcBalB m MA 15.53 +.8 +2.6 +7.9/D DynAstAlcBalC m MA 15.16 +.8 +2.5 +7.9/D DynAstAlcBalY MA 15.62 +.9 +3.3 +9.0/B DynAstAlcCnsrA m TV 10.80 ... +.1 +4.8/D DynAstAlcCnsrY TV 10.84 ... +.2 +5.1/D DynAstAlcGrA m AL 17.68 +1.3 +3.8 +11.0/A DynAstAlcGrB m AL 17.21 +1.2 +3.2 +10.2/C DynAstAlcGrC m AL 16.53 +1.2 +3.2 +10.2/C DynAstAlcGrY AL 17.90 +1.3 +4.0 +11.3/A EqIncA m LV 26.11 +1.9 +7.1 +13.7/B EqIncB m LV 25.76 +1.8 +6.5 +12.8/C EqIncC m LV 25.77 +1.9 +6.5 +12.8/C EqIncM m LV 25.74 +1.9 +6.7 +13.1/C EqIncY LV 26.13 +1.9 +7.3 +14.0/B EqSpectrumA m MB 40.96 -.1 +7.9 +4.6/E EqSpectrumC m MB 38.29 -.2 +7.3 +3.8/E EqSpectrumY MB 41.75 -.1 +8.1 +4.8/E EuropeEqA m ES 26.63 +1.3 -3.0 +2.8 FixIncAbReA m NT 9.80 +.3 +2.7 +3.0 FixIncAbReC m NT 9.76 +.1 +2.1 +2.2 FixIncAbReY NT 9.80 +.2 +2.9 +3.2 FltngRtIncA m BL 8.59 +.5 +3.0 +3.9/D FltngRtIncC m BL 8.58 +.4 +2.4 +3.2/E GlbEqA m WS 16.24 +1.9 +3.1 +9.8/D GlbHCA m SH 53.63 +1.6 +8.7 +2.7/D GlbHCY SH 57.59 +1.6 +8.9 +3.0/D GlbIncA m IB 11.73 -.2 -1.6 +2.1 GlbNatrlResA m SN 16.75 +3.0 +.2 +2.6 GlbUtlsA m SU 13.77 +.4 +2.4 +8.3 GrOppsA m LG 37.04 +3.3 +18.3 +19.2/A GrOppsB m LG 31.42 +3.3 +17.7 +18.3/A GrOppsC m LG 31.98 +3.3 +17.7 +18.3/A HighYieldA x HY 5.79 +.7 +1.3 +5.7/B HighYieldM x HY 5.77 +.8 +1.2 +5.5/C IncA x CI 6.75 -1.0 -.1 +2.2/A IncC x CI 6.69 -1.2 -.7 +1.4/C IncM x CI 6.56 -1.1 -.4 +1.9/B IncY x CI 6.86 -1.1 ... +2.4/A IntlCptlOppsA m FA 41.18 +3.0 -2.6 +8.5 IntlEqA m FB 24.91 +1.7 -4.8 +5.3/E IntlEqY FB 25.22 +1.7 -4.7 +5.6/D IntlGrA m FG 22.43 +.6 -1.8 +7.4 IntlValA m FV 11.55 +1.0 -5.4 +5.7 MATEIncA m MT 9.32 -.6 -1.3 +1.8 MNTEIncA m SM 9.03 -.6 -.8 +1.7 MltAsAbRtA m AM 11.68 -.9 -4.3 +1.9/C MltAsAbRtC m AM 11.30 -1.0 -4.8 +1.2/C MltAsAbRtY AM 11.73 -.9 -4.2 +2.2/B MortgageSecsA m CI 12.36 -.4 -.6 +.4/E NJTEIncA m MJ 9.04 -.5 -.2 +2.5 NYTEIncA m MY 8.30 -.6 -.9 +2.1/C OhioTEIncA m MO 8.76 -.5 -.8 +1.8 PETEIncA m MP 8.86 -.5 -.8 +1.9 RsrchA m LB 36.18 +2.0 +9.3 +15.1 RtrReady2020A m TE 19.64 +.1 ... +3.8 RtrReady2025A m TG 22.99 +.3 +.7 +5.2 RtrReady2030A m TH 23.36 +.6 +1.6 +6.9 RtrReady2035A m TI 24.24 +.8 +2.1 +8.4 ShrtDurBdA m NT 10.05 ... +1.5 +2.1 ShrtDurBdY NT 10.07 +.1 +1.6 +2.4 SmCpGrA m SG 46.27 +5.3 +24.5 +15.5 SmCpGrY SG 47.93 +5.3 +24.7 +15.8 SmCpValA m SV 14.13 +.7 +4.4 +12.2 SmCpValY SV 14.87 +.7 +4.6 +12.4 SustFutureA m MV 21.93 +2.7 +10.1 +10.5 SustLeadersA m LG 102.59 +2.6 +14.7 +17.2/B SustLeadersB m LG 80.41 +2.5 +14.1 +16.4/C SustLeadersM m LG 88.97 +2.6 +14.3 +16.7/C SustLeadersY LG 109.75 +2.6 +14.9 +17.5/B TEIncA m ML 8.42 -.5 -.6 +2.4/C TxFrHYA m HM 12.38 -.5 +.6 +4.0/CQCIBalIns CA 12.80 +2.2 +6.0 +8.5QSCnsrvGrA m MA 14.44 +.4 +1.9 +7.3 DefesvGrA m CA 13.04 +.1 +.3 +5.2 GlbEqA m WS 17.95 +2.3 +2.9 +12.5/B GrA m XM 16.48 +.8 +2.4 +9.3 ModGrA m AL 16.25 +.7 +2.4 +8.6 SP500IdxA b LB 27.65 +2.1 +9.8 +15.8/BRBCEntprI d SG 24.84 +.7 +8.1 +13.9/D SMIDCpGrI d MG 16.35 +3.4 +18.8 +16.3/BReynoldsBlueChipGr b LG 67.12 +3.2 +19.0 +12.8/ERice Hall JamesMicroCpIns d SG 39.01 +1.0 +17.9 +16.8/B SmCpIns SG 12.51 +1.5 +14.5 +9.5/ERiverNorthCorOppR m MA 10.98 +.7 +2.0 +10.5/A dblelnStrIncI d MU 10.12 -.1 +.6 +4.3 dblelnStrIncR m MU 10.13 -.2 +.3 +4.0RiverbridgeGrIns d MG 21.97 +3.7 +21.6 +17.7/ARockefellerCorTxableBdIns CI 9.74 -.8 -2.0 +1.2/C IntermTENtBdIns MI 9.93 -.5 -.8 +.6/E RoyceLowPricedStkSvc m SB 9.37 -.6 +10.8 +11.8/D MicroCpInvm d SB 13.13 -.3 +12.8 +12.2/D OppInvm d SV 14.38 -.3 +5.9 +17.3/A PEMutCnslt m SB 9.36 +.9 +10.6 +16.1/A PEMutInvm d SB 11.72 +.9 +11.4 +17.3/A PremInvm d SG 18.09 +2.2 +9.0 +17.2/B Sm/MdCpPremSvc m MB 15.64 -.1 +.2 +12.8/B SmCpValSvc m SV 10.98 -3.2 +8.5 +9.9/E SmlrCoGrSvc m SG 12.48 +2.6 +16.7 +12.2/E SpecEqInvm d SV 21.97 -1.8 +.8 +11.3/D TtlRetInvm d SB 14.04 +.4 +4.4 +14.1/CRussellInvEmergMktsS EM 18.88 -.2 -10.7 +9.5 InvEqIncS LB 34.78 +1.8 +8.2 +14.9 InvGbRlEstSecS GR 33.84 +.2 +1.7 +6.6 InvGlobalEqS WS 11.19 +1.5 +3.6 +11.8 InvIntlDvdMktS FB 39.91 +1.5 -3.1 +7.6 InvInvmGrdBdS CI 20.52 -.8 -2.3 +1.1 InvLPBalStrA m MA 11.16 +.4 -.8 +6.2 InvLPBalStrC b MA 10.87 +.3 -1.4 +5.4 InvLPBalStrS MA 11.31 +.4 -.6 +6.4 InvLPCnsrvStrA m XY 9.62 -.3 -.9 +3.1 InvLPCnsrvStrC b XY 9.49 -.4 -1.5 +2.4 InvLPEqGrStrA m AL 13.44 +1.0 +1.0 +9.4 InvLPEqGrStrC b AL 11.98 +.9 +.6 +8.6 InvLPEqGrStrS AL 13.52 +1.0 +1.2 +9.7 InvLPGrStrA m AL 12.61 +.6 +.3 +8.0 InvLPGrStrC b AL 12.13 +.6 -.2 +7.2 InvLPGrStrS AL 12.79 +.6 +.4 +8.3 InvLPModStrA m CA 10.22 -.1 -1.5 +4.7 InvLPModStrC b CA 10.04 -.1 -2.1 +3.9 InvLPModStrS CA 10.28 ... -1.4 +4.9 InvShrtDurBdS CS 18.94 -.1 +.7 +1.4 InvStratBdS CI 10.44 -.8 -2.4 +1.3 InvTEBdS MI 22.66 -.5 +.3 +2.3 InvTxMgdUSLgCpS LB 44.09 +2.0 +7.7 +14.3 InvTxMgdUSMSCpS SG 29.93 +1.5 +12.3 +13.3 InvUSDefesvEqS LB 55.69 +1.9 +8.6 +14.2 InvUSSmCpEqS SB 35.54 +1.3 +11.5 +15.0RydexBasBiotechInv SH 94.72 +1.1 +8.5 +1.3/E DynSP500H b LE 126.11 +4.0 +16.3 +29.4/B HCInv SH 33.30 +2.3 +16.2 +7.6/B InternetInv ST 136.77 +1.8 +18.1 +21.7/D IvGvLnBdStrInv IT 36.10 +4.0 +8.5 -1.4/B NASDAQ1002xStrH b LE 162.73 +2.7 +31.8 +39.5/A NASDAQ100Inv LG 39.72 +1.5 +16.9 +19.9/A NovaInv LE 80.41 +3.1 +12.8 +22.2/C SP500PureGrH b LG 71.98 +2.0 +13.1 +13.2/E SP500PureValH b LV 90.48 +1.6 +5.5 +13.4/B SPSC600PrGrH b SG 83.42 +.1 +17.3 +14.5/D TechInv ST 104.68 +2.7 +17.3 +22.6/CSEICAMuniBdF MF 10.52 -.7 -.8 +1.1/E CoreFxdIncF CI 10.83 -1.0 -2.3 +1.5/C EmergMktsDbtF EB 9.13 -.1 -9.4 +3.1/D EmergingMktsEqF EM 11.30 +.6 -12.6 +10.1/B GNMAF GI 10.02 -.8 -1.5 +.6/A HighYieldBdF HY 7.12 +.7 +2.9 +6.9/A IntermTermMuniF MI 11.40 -.7 -.7 +1.8/C IntlEqF FB 11.33 +2.3 -2.7 +7.4/B IntlFxdIncF IB 10.27 -.3 +.6 +2.5/B LargeCapGrowthF LG 39.58 +2.5 +15.7 +15.1/D LargeCapValueF LV 26.35 +1.2 +4.3 +12.5/C MaschtsMuniBdF MT 10.25 -.7 -1.4 +.9/E MidCapF MB 29.16 +.9 +5.9 +13.9/A NewJrsyMuniBdF MJ 10.18 -.6 -.6 +1.6/E NewYorkMuniBdF MN 10.45 -.7 -1.1 +1.0/D PnnylvnMuniBdF MP 10.46 -.6 -1.1 +1.1/E S&P500IndexF LB 68.78 +2.2 +10.1 +16.0/A ShortDurGovtF GS 10.18 -.1 ... +.5/A SmallCapGrowthF SG 42.55 +2.4 +20.4 +13.9/D SmallCapValueF SV 25.78 -.8 +4.2 +10.7/D TaxMgdSm/MdCpF SB 25.08 +.5 +9.5 +12.2/D TxMgdLCpF LB 27.63 +2.0 +9.0 +13.3/D USMgdVolF LV 18.69 +.7 +6.2 +11.4/D UltraShtDurBdF UB 9.31 +.2 +1.2 +1.4/BSSGAIntlStkSelionN b FV 11.12 +1.7 -5.8 +5.3/D SP500IdxN b LB 40.92 +2.2 +10.1 +16.3/ASalientIntlSmCpIns FR 21.17 +2.2 -2.4 +9.9/D SelIncA m RR 21.57 -.8 -.2 +4.8/E SelIncC m RR 20.87 -.9 -.9 +4.1/ESchroderNorthAmrcnEqInv LB 18.46 +1.7 +9.0 +15.8SchwabBal MA 16.29 +.6 +5.3 +9.0/B CATFBd MF 11.60 -.7 -.4 +1.7/C CorEq LB 24.27 +1.1 +6.9 +13.5/D DivEq LV 16.78 +1.3 +3.4 +11.2/E FdmtlIntlLgCIdx FV 9.37 +2.2 -1.7 +9.2/A FdmtlUSLgCIdx LV 18.62 +2.1 +7.9 +15.2/A FdmtlUSSmCIdx SB 16.24 +.4 +8.8 +14.7/B GNMA GI 9.48 -.9 -1.8 +.2/C GlbRlEstt GR 7.52 -1.1 -.7 +8.1/A HC SH 27.35 +1.9 +12.9 +8.8/B HdgdEq LO 17.71 +.5 +3.4 +8.5/A IntermTrmBd CI 9.70 -.6 -1.5 +.5/E IntlIdx FB 20.56 +2.0 -1.5 +8.0/B LgCpGr LG 19.79 +1.2 +10.5 +15.3/D MktTrackAllEq XM 19.88 +1.8 +6.0 +13.5/A MktTrackBal MA 19.16 +.7 +3.2 +8.6/C MktTrackCnsrv CA 16.21 +.2 +1.3 +5.8/C MktTrackGr AL 24.19 +1.3 +5.0 +11.2/A SP500Idx LB 45.42 +2.2 +10.3 +16.4/A Schwab1000Idx LB 68.99 +2.1 +10.2 +15.9/B SmCpEq SB 23.07 +.1 +9.8 +13.2/C SmCpIdx SB 34.30 +.7 +11.9 +15.2/B TFBd MI 11.43 -.7 -.7 +1.6/D Trgt2010 TA 13.49 +.2 +1.2 +5.4/D Trgt2020 TE 14.44 +.4 +1.8 +6.7/C Trgt2030 TH 16.19 +.9 +2.8 +9.1/C Trgt2040 TJ 17.53 +1.3 +3.4 +10.5/C TrsInPrtScIdx IP 10.84 -.9 -1.1 +1.7/B TtlStkMktIdx LB 52.17 +2.0 +10.4 +16.0/ASchwartzMariaBd XY 11.45 +.3 +1.3 +3.7/D MariaGr MG 35.19 +3.6 +14.3 +17.0/A MariaRisingDiv LB 19.99 +3.4 +9.1 +14.9/CSegall Bryant & HamiSmCpVal d SB 13.85 -.1 +10.8 +13.6/CSelectedAmrcnD LB 40.39 +1.2 +6.1 +14.9/B AmrcnS b LB 40.29 +1.2 +5.8 +14.5/CSequoiaSequoia LG 189.29 +2.4 +12.2 +1.2/ESheltonCMCATFInc MF 11.22 -.6 -.6 +1.2/D CMCorValDrct LV 24.67 +2.0 +3.2 +10.7/E CMSP500IdxDrct LB 56.22 +2.2 +10.1 +16.3/A CMSPMdCpIdxDrct MB 28.59 +1.1 +7.7 +14.6/A CMSPSmCpIdxDrct SB 25.76 -.2 +14.7 +17.4/ASitDivGrI d LB 17.82 +2.2 +6.9 +14.1/C LgCpGr d LG 45.65 +2.7 +12.5 +15.9/C MidCpGr d MG 20.58 +4.9 +12.1 +10.1/E MinnesotaTFInc SM 10.31 -.5 +.2 +2.7/A SmCpGr d MG 61.27 +3.5 +12.2 +8.6/E TFInc MI 9.54 -.6 +.2 +3.8/A USGvtSec UB 10.76 -.1 +.3 +.9/DSmead FundsValI1 LB 50.02 +3.7 +7.6 +12.9/D ValInv b LB 50.02 +3.7 +7.3 +12.5/ESnow CapitalLSOppsA m MV 27.70 +.4 +1.5 +7.8/E LSOppsIns d MV 28.04 +.4 +1.7 +8.0/ESound ShoreShoreInv LV 47.96 +2.4 +5.2 +12.9/CSpirit of AmericaIncA m CL 11.68 -.9 -.2 +4.1/B LgCpValA m LB 22.56 +1.9 +7.5 +13.3/D MnTFBdA m MI 9.22 -.6 -.5 +2.5/A RlEsttIncGrA m SR 11.52 -1.7 +2.4 +6.1/DState FarmBal MA 69.67 +.7 +2.7 +8.5/C BdIns CI 10.77 -.6 -1.8 +1.3/C BdPrem m CI 10.78 -.6 -1.7 +1.2/C EqBdPrem m MA 12.88 +1.0 +5.3 +9.3/B EqIns LG 11.81 +2.1 +10.2 +14.7/D EqPrem m LG 12.35 +2.2 +10.3 +14.6/D Gr LB 82.92 +1.7 +4.8 +13.1/D Interim GS 9.72 -.3 -.4 +.2/C IntlEqPrem m FG 12.87 -.4 -2.1 +7.3/D IntlIdxPrem m FB 12.88 +2.0 -2.0 +7.4/C LfPth2020Prem m TE 15.08 +.2 +1.3 +6.3/D LfPth2030Prem m TH 16.84 +.7 +2.4 +8.6/D LfPth2040Prem m TJ 18.38 +1.1 +3.4 +10.6/C LfPthRetPrem m RI 13.49 +.1 +1.1 +5.5/B MnBd MI 8.43 -.6 -.6 +1.6/C SP500IdxIns LB 21.94 +2.1 +10.0 +16.0/A SP500IdxPrems m LB 21.89 +2.2 +10.1 +15.9/A SmCpIdxIns SB 20.29 +.7 +11.5 +14.6/B SmCpIdxPrems m SB 19.92 +.7 +11.5 +14.5/B SmMidCpEqIns SB 13.41 +.6 +9.4 +10.4/E SmMidCpEqPrems m SB 12.65 +.6 +9.4 +10.3/E TxAdvtgdBdPrem m MI 11.55 -.5 -.3 +1.9/CState StreetDiscpEMEqN b EM 7.99 +3.2 -6.0 +5.5/ESterling CapitalMidValIns MB 19.87 -.2 +3.6 +11.9/C NCIntermTFIns SI 10.43 -.6 -.8 +1.1/D ShrtDrBdI CS 8.51 ... +.6 +1.4/B StrtonMdCpVlIns MB 69.49 +.4 +1.6 +11.2/C StrtonRlEsttIns SR 38.08 -1.8 +3.7 +9.1/A StrtonSmCpVlIns SB 89.99 +.8 +4.2 +14.3/B TtlRetBdIns CI 10.18 -.7 -1.7 +1.9/B VIIntermTFIns SI 11.40 -.6 -.8 +1.1/D WstVIIntrmTFIns SI 9.74 -.5 -.7 +1.5/BStone HarborHYBdIns HY 8.00 +.9 +2.2 +5.3/CStralem FundEq d LB 10.63 +1.7 +5.7 +12.4/ET. Rowe PriceAfrcMdlEst d MQ 8.80 -2.1 -8.5 +3.1/D BCGr LG 112.99 +2.2 +17.3 +19.2/A BCGrAdv b LG 111.26 +2.1 +17.1 +18.9/A BCGrR b LG 107.09 +2.1 +16.9 +18.6/A Bal MA 24.83 +.9 +3.2 +9.4/B CATFBd MC 11.25 -.6 -.4 +2.5/C Comm&TeInv SC 107.61 +1.7 +11.5 +19.3/A CorpInc TW 9.09 -1.0 -3.6 +2.3/D CptlAprc MA 30.35 +1.1 +7.3 +11.3/A CptlAprcAdv b MA 29.98 +1.0 +7.1 +11.0/A CptlOpp LB 28.78 +2.1 +10.4 +16.7/A DivGr LB 47.13 +2.4 +9.3 +15.4/B DivGrAdv b LB 47.05 +2.3 +9.1 +15.1/B DivMdCpGr MG 33.25 +2.5 +13.1 +14.9/B EMBd d EB 11.22 -.2 -6.9 +4.8/B EMLclCcyBd d XP 5.94 -.5 -10.7 +3.9/A EMStk d EM 40.18 -.3 -10.7 +12.3/A EmergEurope d MQ 14.07 +3.5 -10.0 +9.2/B EqIdx500 d LB 78.32 +2.2 +10.1 +16.2/A EqInc LV 34.57 +1.3 +4.7 +14.6/A EqIncAdv b LV 34.47 +1.2 +4.5 +14.2/B EqIncR b LV 34.38 +1.2 +4.3 +13.9/B ErpnStk d ES 20.70 +2.3 ... +3.8/E ExtendedEqMktId d MB 31.18 +1.0 +10.6 +14.0/A FinclSvcs SF 29.77 +.4 +6.3 +14.1/B GNMA GI 8.89 -.7 -1.0 +.6/A GeorgiaTFBd SL 11.19 -.7 -1.0 +1.8/B GlbGrStk d WS 26.92 ... +5.6 +14.5/A GlbMltSectBd IB 11.03 -.3 -1.0 +4.1/A GlbRlEstt d GR 20.11 -1.1 -.2 +5.0/D GlbStk d WS 42.41 +2.2 +11.4 +18.5/A GlbTech ST 17.25 -1.9 +2.5 +21.3/D GrStk LG 71.48 +1.4 +14.1 +16.9/B GrStkAdv b LG 69.75 +1.4 +13.9 +16.6/C GrStkR b LG 67.36 +1.4 +13.7 +16.3/C GrandInc LB 30.79 +2.1 +8.8 +14.5/C HY d HY 6.53 +.5 +.7 +5.9/B HYAdv m HY 6.51 +.5 +.5 +5.7/C HlthSci SH 82.41 +3.0 +17.1 +8.8/B InProtBd IP 11.69 -1.0 -1.0 +1.3/C InsAfrcMdlEst d MQ 6.09 -1.9 -8.3 +3.5/D InsCorPlus CI 9.97 -.7 -1.8 +2.0/B InsEMBd d EB 8.22 ... -5.6 +5.5/A InsEMEq d EM 36.73 -.4 -10.6 +12.4/A InsFltngRt d BL 9.98 +.5 +3.1 +4.4/C InsFltngRtF d BL 9.97 +.5 +2.9 +4.2/C InsGlbFocedGrEq d WS 13.31 +2.2 +11.6 +18.6/A InsGlbGrEq d WS 29.26 +.1 +5.9 +14.9/A InsHY d HY 8.69 +.6 +.8 +6.4/B InsIntlCorEq d FB 13.71 +1.6 -1.6 +8.7/A InsIntlGrEq d FG 24.42 +1.5 -1.8 +9.1/C InsLgCpCorGr LG 43.94 +2.2 +17.4 +19.3/A InsLgCpGr LG 43.55 +1.8 +18.0 +19.8/A InsLgCpVal LV 24.43 +1.7 +4.5 +14.5/A InsMdCpEqGr MG 61.93 +3.0 +13.7 +15.7/B InsSmCpStk SG 27.48 +1.2 +15.9 +16.8/B InsUSStructRsrc LB 14.28 +2.1 +10.5 +16.8/A IntlBd d IB 8.65 +.5 -3.2 +2.5/B IntlDiscv d FR 70.35 +.5 -1.5 +13.5/A IntlEqIdx d FB 14.12 +2.1 -2.3 +8.2/B IntlStk d FG 18.32 +1.4 -1.9 +9.0/C IntlStkAdv m FG 18.35 +1.4 -2.1 +8.8/C IntlValEq d FV 14.35 +1.8 -5.1 +4.3/E IntlValEqAdv m FV 14.57 +1.8 -5.3 +4.1/E IntlValEqR m FV 14.35 +1.8 -5.5 +3.7/E Japan d JS 16.00 +3.0 +5.9 +19.2/A LatinAmerica d LS 20.83 -2.4 -15.2 +11.3/A MdCpGr MG 98.46 +2.9 +13.1 +14.9/B MdCpGrAdv b MG 95.42 +2.9 +12.9 +14.6/B MdCpGrR b MG 92.49 +2.8 +12.7 +14.3/C MdCpVal MV 31.83 +.5 +4.7 +13.5/B MdCpValAdv b MV 31.65 +.5 +4.5 +13.2/B MdCpValR b MV 31.11 +.5 +4.3 +12.9/B MrylndShTrTFBd SS 5.14 -.3 +.2 +.4/E MrylndTFBd SL 10.50 -.7 -.6 +2.3/A NJTFBd MJ 11.79 -.5 -.1 +2.7/C NYTFBd MY 11.33 -.6 -.4 +2.3/C NewAmericaGr LG 56.31 +2.5 +17.2 +18.7/A NewAmericaGrAdv b LG 55.02 +2.5 +17.0 +18.4/A NewAsia d PJ 17.75 -.4 -9.3 +10.5/C NewEra SN 37.35 +2.5 +2.3 +11.3/A NewHorizons SG 65.38 +3.5 +24.4 +20.4/A NewInc CI 9.11 -.7 -1.9 +1.4/C NewIncAdv b CI 9.09 -.7 -2.2 +1.1/D OverseasStk d FB 11.12 +1.6 -1.7 +8.4/A PersonalStrBal MA 24.51 +.7 +2.7 +9.2/B PersonalStrGr AL 35.27 +1.0 +3.9 +11.3/A PersonalStrInc CA 19.65 +.4 +1.5 +6.9/B QMUSSmCpGrEq d SG 40.05 +2.0 +14.8 +15.4/C RlAsts d IH 11.46 +.7 -2.0 +8.8/A RlEstt d SR 28.19 -2.7 -.5 +5.9/D RlEsttAdv m SR 28.55 -2.7 -.7 +5.6/D Rtr2005 TA 13.80 +.4 +1.1 +6.2/B Rtr2005Adv b TA 13.73 +.4 +1.0 +6.0/C Rtr2005R b TA 13.79 +.3 +.8 +5.7/C Rtr2010 TA 18.55 +.4 +1.5 +6.9/A Rtr2010Adv b TA 18.43 +.4 +1.3 +6.6/A Rtr2010R b TA 18.30 +.4 +1.1 +6.3/A Rtr2015 TD 15.26 +.6 +1.9 +7.7/A Rtr2015Adv b TD 15.19 +.5 +1.7 +7.4/A Rtr2015R b TD 15.03 +.5 +1.5 +7.2/A Rtr2020 TE 23.08 +.7 +2.4 +8.7/A Rtr2020Adv b TE 22.88 +.7 +2.2 +8.5/A Rtr2020R b TE 22.64 +.7 +2.0 +8.2/A Rtr2025 TG 18.09 +.8 +2.8 +9.6/A Rtr2025Adv b TG 17.96 +.8 +2.6 +9.3/A Rtr2025R b TG 17.76 +.8 +2.4 +9.0/A Rtr2030 TH 26.76 +.9 +3.2 +10.4/A Rtr2030Adv b TH 26.49 +.9 +3.0 +10.1/A Rtr2030R b TH 26.24 +.9 +2.9 +9.8/B Rtr2035 TI 19.64 +1.0 +3.5 +11.0/B Rtr2035Adv b TI 19.52 +1.0 +3.3 +10.7/B Rtr2035R b TI 19.27 +1.0 +3.1 +10.4/C Rtr2040 TJ 28.28 +1.1 +3.8 +11.5/B Rtr2040Adv b TJ 27.98 +1.1 +3.6 +11.2/B Rtr2040R b TJ 27.76 +1.1 +3.5 +10.9/C Rtr2045 TK 19.21 +1.2 +4.0 +11.7/B Rtr2045Adv b TK 19.06 +1.2 +3.8 +11.4/C Rtr2045R b TK 18.82 +1.1 +3.6 +11.1/C Rtr2050 TN 16.14 +1.2 +4.0 +11.7/B Rtr2050Adv b TN 15.97 +1.1 +3.8 +11.4/C Rtr2050R b TN 15.81 +1.1 +3.6 +11.1/C Rtr2055 TL 16.20 +1.2 +4.0 +11.7/B Rtr2055Adv b TL 16.08 +1.1 +3.8 +11.4/C RtrBal CA 15.51 +.5 +1.7 +6.3/B RtrBalAdv b CA 15.51 +.4 +1.4 +6.0/C RtrBalR b CA 15.50 +.4 +1.3 +5.7/C SciandTech ST 49.60 -.2 +9.1 +23.2/C SciandTechAdv b ST 48.90 -.2 +8.9 +22.9/C ShrtTrmBd CS 4.65 ... +.7 +1.0/C SmCpStk SG 55.19 +1.2 +15.7 +16.5/B SmCpStkAdv b SG 54.57 +1.2 +15.5 +16.2/B SmCpVal d SB 53.67 +.5 +9.4 +17.2/A SmCpValAdv m SB 53.37 +.7 +9.3 +16.9/A SpectrumGr LG 25.67 +1.5 +5.4 +13.4/E SpectrumInc MU 12.28 -.1 -1.4 +4.2/B SpectrumIntl d FB 14.14 +1.4 -3.2 +7.9/B SummitMnIncInv ML 11.62 -.7 -.7 +2.7/B SummitMnIntrInv MI 11.59 -.6 -.7 +1.7/C TFHY d HM 11.83 -.5 +.4 +3.8/C TFInc ML 9.86 -.7 -.5 +2.3/D TFIncAdv b ML 9.87 -.6 -.7 +2.0/D TFShrtInterm MS 5.50 -.4 -.1 +.6/D TtlEqMktIdx d LB 33.15 +1.9 +10.0 +15.8/B TxEfficientEq d LG 33.54 +2.9 +16.2 +16.1/CUSBdEnhIdx d CI 10.57 -.9 -1.9 +1.3/C USLgCpCor LB 25.88 +2.1 +8.7 +14.3/C USTrsInterm GI 5.50 -.9 -2.1 -.3/D USTrsLngTrm GL 11.78 -3.3 -6.4 +.5/D VITFBd SL 11.71 -.6 -.5 +2.3/A Val LV 38.08 +1.2 +2.0 +12.1/D ValAdv b LV 37.46 +1.2 +1.9 +11.8/DTCMSmCpGr SG 40.44 +2.7 +20.5 +17.9/ATCWCorFIIns CI 10.61 -.9 -1.8 +1.0/D CorFIN b CI 10.58 -.9 -2.0 +.8/E EMIncIns EB 7.86 +.1 -5.4 +5.8/A RltvVlDivAprcI LV 19.50 +2.0 +3.1 +11.6/D RltvVlDivAprcN b LV 19.83 +2.0 +3.0 +11.4/D RltvVlLgCpIns LV 22.37 +2.2 +2.8 +11.7/D RltvVlMidCpI MV 25.85 +.1 +2.7 +14.0/A SelEqsI LG 29.93 +3.0 +20.1 +15.4/D SelEqsN b LG 27.16 +3.0 +19.9 +15.1/D TtlRetBdI CI 9.56 -.9 -1.6 +1.0/D TtlRetBdN b CI 9.85 -1.0 -1.7 +.7/ETETON WestwoodEqAAA b LB 13.95 +2.0 +6.1 +13.6/D MightyMitesAAA m SB 29.07 ... +3.6 +13.4/CTIAA-CREF5-15YLdTxExBRet b MI 10.21 -.6 -.5 +1.5/D BdIdxIns CI 10.40 -.9 -2.1 +1.1/D BdIns CI 9.98 -.8 -1.8 +2.0/A BdPlusIns CI 10.05 -.7 -1.5 +2.3/A BdPlusRet CI 10.06 -.7 -1.7 +2.0/A BdPlusRetail b CI 10.07 -.8 -1.8 +2.0/B BdRet CI 10.16 -.9 -2.0 +1.8/B BdRetail b CI 10.15 -.9 -2.1 +1.7/B EqIdxIns LB 21.69 +2.0 +10.4 +16.0/A EqIdxRet LB 21.98 +2.0 +10.1 +15.7/B EqIdxRetail b LB 22.05 +2.0 +10.1 +15.7/B GrIncIns LG 15.84 +2.7 +11.5 +15.9/C GrIncPrem b LG 15.85 +2.6 +11.3 +15.7/C GrIncRet LG 16.10 +2.6 +11.2 +15.6/C GrIncRetail b LG 21.15 +2.6 +11.2 +15.6/D HYIns HY 9.66 +.8 +2.6 +6.5/A HYRet HY 9.66 +.8 +2.4 +6.2/B HYRetail b HY 9.70 +.8 +2.4 +6.1/B InLinkedBdIns IP 11.21 -.6 -.5 +1.2/D InLinkedBdRet IP 11.29 -.6 -.7 +1.0/D InLinkedBdRtl b IP 10.93 -.6 -.8 +.9/E IntlEqIdxIns FB 19.86 +2.0 -1.5 +8.0/B IntlEqIdxPrem b FB 19.80 +2.0 -1.6 +7.9/B IntlEqIdxRet FB 20.27 +1.9 -1.7 +7.8/B IntlEqIns FB 12.47 +2.5 -6.2 +7.4/C IntlEqPrem b FB 12.43 +2.4 -6.3 +7.2/C IntlEqRet FB 12.90 +2.4 -6.4 +7.1/C IntlEqRetail b FB 8.23 +2.4 -6.4 +7.1/C Lfcycl2010Rtr TA 13.85 +.4 +1.5 +6.7/A Lfcycl2015Rtr TD 12.54 +.6 +1.7 +7.2/A Lfcycl2020Rtr TE 13.32 +.8 +2.1 +8.1/A Lfcycl2025Rtr TG 13.83 +.9 +2.7 +9.0/B Lfcycl2030Rtr TH 14.27 +1.1 +3.3 +9.9/B Lfcycl2035Rtr TI 14.87 +1.3 +3.8 +10.8/B Lfcycl2040I TJ 11.47 +1.5 +4.6 +12.0/A Lfcycl2040Rtr TJ 15.45 +1.5 +4.4 +11.8/A Lfcycl2045Rtr TK 13.17 +1.7 +4.8 +12.2/A LfcyclId2010I TA 15.32 +.4 +1.8 +6.5/A LfcyclId2020I TE 17.02 +.7 +2.5 +8.0/A LfcyclId2025I TG 17.99 +.8 +3.1 +9.0/A LfcyclId2035I TI 20.00 +1.3 +4.3 +11.0/B LfcyclId2040I TJ 20.74 +1.5 +4.9 +12.1/A LfcyclId2045I TK 20.93 +1.6 +5.3 +12.5/A LfcyclRtIncRtr RI 11.73 +.3 +1.3 +6.3/A LgCpGrIdxIns LG 33.34 +2.5 +15.6 +18.7/A LgCpGrIdxRet LG 33.53 +2.4 +15.4 +18.4/A LgCpGrIns LG 23.35 +2.8 +17.7 +18.1/A LgCpGrRet LG 23.20 +2.8 +17.5 +17.8/B LgCpGrRetail b LG 23.26 +2.8 +17.5 +17.7/B LgCpValIdxIns LV 20.51 +1.8 +4.6 +13.3/C LgCpValIdxRet LV 20.83 +1.8 +4.5 +13.0/C LgCpValIns LV 19.80 +1.9 +4.0 +12.3/D LgCpValPrem b LV 19.74 +1.9 +3.9 +12.1/D LgCpValRet LV 19.70 +1.9 +3.8 +12.0/D LgCpValRetail b LV 18.97 +1.9 +3.8 +12.0/D MdCpGrI MG 25.30 +2.9 +12.3 +12.5/D MdCpGrP b MG 25.13 +2.9 +12.1 +12.3/D MdCpGrRtl b MG 24.52 +2.9 +12.0 +12.1/D MdCpGrRtr MG 24.55 +2.8 +12.0 +12.2/D MdCpValI MV 24.48 +.5 +4.4 +10.9/C MdCpValP b MV 24.42 +.5 +4.3 +10.7/D MdCpValRtl b MV 23.83 +.4 +4.2 +10.5/D MdCpValRtr MV 24.31 +.4 +4.2 +10.6/D MgdAllcRtl b MA 13.12 +.8 +2.4 +8.7/B QtIntEqInstl FB 8.03 +2.0 -2.5 +7.7/B QtLrgCpGrInstl LG 15.49 +1.9 +14.3 +18.7/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 53

QtLrgCpValInstl LV 10.72 +1.7 +3.4 +12.0/D QtSm-CpEqInstl SG 20.90 +.2 +9.4 +14.5/D QtSm-CpEqPre b SG 20.77 +.2 +9.3 +14.3/D QtSm-CpEqRet SG 20.36 +.2 +9.3 +14.2/D QtSm-CpEqRetail b SG 20.14 +.2 +9.2 +14.1/D RlEsttSecI SR 15.74 -1.8 +2.2 +8.6/A RlEsttSecP b SR 15.75 -1.8 +2.2 +8.5/A RlEsttSecRtl b SR 15.61 -1.8 +2.0 +8.3/A RlEsttSecRtr SR 16.38 -1.9 +2.0 +8.3/A SP500IdxI LB 32.63 +2.2 +10.2 +16.4/A SP500IdxRtr LB 32.39 +2.2 +10.0 +16.1/A SclChEqI LB 21.01 +2.0 +9.5 +15.8/B SclChEqP b LB 20.93 +2.0 +9.4 +15.6/B SclChEqRtl b LB 18.85 +2.0 +9.3 +15.5/B SclChEqRtr LB 21.30 +2.0 +9.3 +15.5/B ShrtTrmBdI CS 10.19 ... +.5 +1.5/B ShrtTrmBdRtl b CS 10.20 ... +.3 +1.1/C ShrtTrmBdRtr CS 10.20 ... +.3 +1.2/B SmCpBlndIdxI SB 23.83 +.7 +12.0 +15.3/A SmCpBlndIdxRtr SB 23.90 +.7 +11.8 +15.1/BThe Investment HouseInvmHouseGr LG 37.49 +2.0 +14.9 +20.0/AThird AvenueRlEsttValIns d GR 32.39 -.7 -5.7 +6.8/B SmCpValIns d SB 22.38 -1.2 +7.6 +13.1/C ValIns d WS 49.65 +2.7 -.4 +9.3/DThompsonBd CS 11.52 +.3 +2.6 +4.9/A LgCp LB 71.25 +3.2 +6.0 +15.0/BThornburgCALtdTrmMnA m SS 13.46 -.4 -.3 +.5/D CorGrA m LG 40.03 +1.4 +17.7 +13.6/E DevWldR6 EM 19.34 -.1 -10.3 +7.4/D IntermMnA m MI 13.80 -.5 -.6 +1.4/D IntermMnC m MI 13.82 -.5 -.9 +1.1/E IntlGrR6 FR 24.62 -.4 +1.1 +10.5/C IntlValA m FB 22.71 +1.5 -7.3 +4.2/E IntlValC m FB 20.03 +1.5 -7.8 +3.4/E IntlValI FB 23.49 +1.6 -7.1 +4.5/E InvmIncBldrA m IH 21.73 +1.7 +1.8 +7.9/A InvmIncBldrC m IH 21.71 +1.7 +1.3 +7.1/B LtdTrmIncA m CS 13.15 -.3 -.2 +1.5/B LtdTrmIncC m CS 13.13 -.3 -.3 +1.3/B LtdTrmIncI CS 13.15 -.2 ... +1.8/A LtdTrmMnA m MS 14.10 -.5 -.3 +.7/C LtdTrmMnC m MS 14.13 -.5 -.4 +.5/D LtdTrmMnI MS 14.10 -.5 -.1 +1.0/B LtdTrmUSGvtA m GS 12.67 -.4 -.8 .../C NewMxcIntermMnA m SI 13.00 -.4 +.3 +1.1/D ValA m LB 72.58 +1.4 +7.4 +12.5/E ValC m LB 66.16 +1.3 +6.8 +11.6/E ValI LB 74.82 +1.4 +7.7 +12.9/DThriventBalIncPlusA m CA 13.53 +.7 +3.2 +7.1 BalIncPlusS CA 13.51 +.8 +3.4 +7.4 DiversIncPlusA m CA 7.42 +.4 +2.2 +5.6 HYA m HY 4.74 +.7 +1.4 +5.4 IncA m TW 8.83 -.5 -2.2 +2.8 LgCpGrA m LG 12.28 +2.8 +19.9 +16.5 LgCpStkA m WS 28.74 +1.6 +6.0 +11.5 LgCpStkS WS 29.05 +1.6 +6.3 +11.9 LgCpValA m LV 24.37 +2.3 +7.5 +15.1 LgCpValS LV 24.56 +2.3 +7.7 +15.5 LtdMatBdA b CS 12.33 ... +.6 +1.6 MidCpStkA m MB 26.84 +1.0 +6.1 +18.9 MidCpStkS MB 30.28 +1.0 +6.3 +19.3 MnBdA m ML 11.01 -.6 -.8 +1.8 OppIncPlusA m MU 10.03 +.2 +.1 +3.4 OppIncPlusS MU 10.03 +.3 +.3 +3.7 SmCpStkA m SG 23.69 +1.8 +9.8 +17.3TimothyPlanSmCpValA m SB 20.90 ... +7.5 +13.7/CTocquevilleDelaeld b SV 23.17 +.2 +2.4 +9.0/E Gold m SP 30.36 +3.6 -17.5 +5.5/D IntlVal b FB 16.39 +1.5 -6.5 +7.2/C Opp b MG 31.22 +4.0 +22.4 +12.8/D Tocqueville b LB 38.05 +1.1 +3.9 +13.5/DTorrayTorray LV 50.14 +2.7 +1.7 +11.4/DTouchstoneActvBdA m CI 9.99 -.8 -2.4 +1.6/B ActvBdY CI 9.98 -.8 -2.2 +1.9/B BalancedA m MA 22.50 +.9 +5.2 +10.4/A DynGlbAllcA m IH 12.56 +.6 +.7 +5.8/D FlexIncA m MU 10.78 +.1 +.1 +3.5/C FlexIncC m MU 10.63 +.1 -.4 +2.7/D FlexIncY MU 10.81 ... +.3 +3.8/C FocedY LB 47.01 +1.1 +8.3 +12.8/D GrOppsIns LG 37.94 +1.4 +14.3 +14.2/D GrOppsY LG 37.49 +1.4 +14.3 +14.1/D HYY HY 8.43 +.9 +1.3 +5.0/D ImpactBdInstl CI 9.77 -.8 -1.6 +1.5/C ImpactBdY CI 9.77 -.9 -1.6 +1.4/C IntlEqA m FB 18.08 +.6 -6.9 +6.0/D IntlSmCpY FR 17.80 +1.7 -5.8 +5.2/E LargeCpFocA m LB 46.73 +1.7 +10.4 +16.5/A MergerArbtrgY NE 10.49 -.2 -.4 +2.2/B MidCpGrA m MG 30.95 +2.1 +14.0 +14.6/B MidCpGrC m MG 20.09 +2.1 +13.4 +13.8/C MidCpGrIns MG 32.40 +2.2 +14.2 +15.0/B MidCpGrY MG 32.13 +2.2 +14.2 +14.9/B MidCpValIns MV 19.14 +.4 ... +12.0/C MidCpY MB 35.88 -.5 +10.4 +14.3/A PrmYldEqY LV 9.65 +.5 +3.6 +10.4/E SdCptlInsGr LG 25.82 +2.9 +25.5 +16.9/B SdCptlSelGrA m LG 17.25 +2.8 +24.9 +16.4/C SdCptlSelGrC m LG 15.76 +2.8 +24.2 +15.5/D SdCptlSelGrY LG 18.22 +2.9 +25.1 +16.7/C SdCptlSelGrZ b LG 17.27 +2.9 +24.9 +16.4/C SmCpGrY x SG 5.56 +.3 +12.2 +6.0/E SmCpIns SB 16.56 +.4 +9.8 +7.1/E SmCpValA m SV 28.22 -.9 +5.4 +12.2/C SmCpY SB 16.61 +.4 +9.8 +7.0/E SmallComA m SG 5.95 +1.5 +14.0 +16.7/B SmallComC m SG 3.46 +1.5 +13.1 +15.7/C SstnbtyIpcEqA m WS 23.46 +2.2 +4.7 +12.4/B SstnbtyIpcEqY WS 24.28 +2.3 +5.0 +12.7/B UlShrtDrFIA m UB 9.25 +.2 +1.2 +1.3/C UlShrtDrFIY UB 9.25 +.2 +1.3 +1.6/B UlShrtDrFIZ b UB 9.25 +.2 +1.2 +1.3/C ValIns LV 10.79 +3.3 +8.6 +13.3/C ValY LV 10.82 +3.2 +8.5 +13.1/CTowleDeep Val d SV 18.91 +2.1 +.9 +20.4/ATransamericaAsAlCnsrvA m CA 11.04 +.2 ... +5.0/D AsAlCnsrvC m CA 10.93 +.1 -.6 +4.2/E AsAlGrA m XM 15.62 +1.6 +2.9 +10.8/D AsAlGrC m XM 15.09 +1.5 +2.3 +10.0/D AsAlModA m CA 12.15 +.5 +.7 +6.4/B AsAlModC m CA 12.07 +.3 ... +5.6/C AsAlModGrA m MA 13.60 +1.0 +1.6 +8.3/C AsAlModGrC m MA 13.53 +.9 +1.0 +7.5/D BondA m CI 9.02 -.1 -.4 +2.9/A CptlGrA m LG 29.13 +2.2 +24.3 +21.2/A HYBdA m HY 9.05 +.8 +1.8 +5.7/C MltCpGrA m LG 7.85 +1.3 +10.7 +6.0/E MltMgdBalA m MA 29.00 +1.0 +4.4 +9.3/B SMPValA m MV 28.91 -.2 +5.9 +14.5/ATributary FundsSmCoIns SB 31.15 +.4 +9.4 +15.1/BTrilliumGlbEqR b WS 44.87 +1.8 +4.4 +13.2/ATrust For Credit UniUnsShrtDrTCU GS 9.48 -.1 +.1 +.3/B UnsUlShDrGvtTCU UB 9.39 +.1 +.8 +.5/ETweedy, BrowneGlbVal d FV 28.89 +.4 +1.4 +7.5/A GlbVlIICyUnHdg d FV 15.77 +1.6 +.4 +6.9/B Val WS 24.19 +.1 +1.4 +9.4/D WldwdHDvYldVl d WS 10.43 +1.4 +2.3 +8.9/DU.S. Global InvestorGlbRes b SN 5.41 +.6 -11.2 +6.0/D GoldPrcMtls b SP 6.68 +1.1 -16.1 +10.9/A WldPrecMnral b SP 3.52 +2.6 -24.9 +7.3/CUBSGlbAllcA m IH 12.22 +.9 +.4 +6.4/C GlbAllcC m IH 11.88 +.9 ... +5.6/D GlbAllcP IH 12.49 +.9 +.5 +6.6/C IntlSustEqP FB 10.40 +2.4 -3.2 +7.9/B USAllcA m MA 50.74 +.6 +3.8 +9.0/B USAllcC m MA 48.71 +.6 +3.4 +8.2/C USSmCpGrP SG 24.84 +2.6 +25.2 +14.9/CUBS PACEAltStrsInvmsP AM 10.75 -.1 -.7 +.7 GlbFIInvmsP IB 9.66 ... -2.8 +1.1/D IntermFIInvmsP CI 11.83 -.9 -2.2 +.8/E IntlEMEqInvP EM 13.00 +.7 -10.6 +7.2/D IntlEqInvmsP FB 16.71 +1.5 -1.4 +9.1/A LgCoGrEqInvmsA m LG 28.03 +2.8 +13.3 +15.3/D LgCoGrEqInvmsP LG 29.02 +2.8 +13.5 +15.6/C LgCoValEqInvmsA m LV 24.33 +1.7 +3.3 +12.7/C LgCoValEqInvmsP LV 24.28 +1.7 +3.5 +13.0/C MnFIInvmsP MI 12.64 -.7 -.8 +1.9/C MrBckScFIInvmsP CI 12.27 -.8 -1.9 +.9/D SMCoGrEqInvmsP SG 22.60 +3.0 +24.7 +14.0/D SMCoValEqInvmsP SB 22.04 +.6 +6.5 +12.8/D StrFIInvmsP CI 13.22 -1.0 -2.0 +2.3/AUSA MutualsViceInv b LB 29.98 -.4 -6.7 +10.1/EUSAAAgrsGr LG 50.72 +2.5 +15.9 +16.5/C CABd MC 10.84 -.6 -.1 +2.4/C CptlGr WS 12.91 +2.4 +4.2 +13.0/A CrnrstnEq WS 15.76 +1.7 +1.0 +11.6/B CrnrstnMdlyAgrs MA 25.28 +.6 +.2 +6.3/E CrnrstnMod CA 14.87 +.3 ... +5.7/C EM EM 17.33 -.2 -13.8 +8.8/C ExtendedMktIdx MB 21.01 +1.1 +10.7 +13.7/A Gr LG 33.05 +1.8 +8.3 +16.1/C GrInc LB 26.90 +2.8 +7.2 +14.2/C GrandTxtr CA 20.35 +.6 +4.3 +8.9/A GvtSec GI 9.46 -.5 -1.1 +.3/B HiInc d HY 8.02 +.5 +1.8 +6.5/A Inc CI 12.62 -.6 -1.9 +2.7/A IncStk LV 20.68 +1.1 +4.8 +13.3/C IntermTrmBd TW 10.27 -.6 -1.2 +3.1/C Intl FB 32.44 +1.3 -2.5 +8.7/A NASDAQ100Idx LG 21.04 +1.5 +17.6 +20.9/A NYBd MN 11.65 -.6 -.1 +2.2/B PrcMtlsMnral SP 10.82 -.4 -18.6 +6.4/C SP500IdxMbr LB 41.47 +2.2 +10.1 +16.2/A SP500IdxRwd LB 41.49 +2.2 +10.2 +16.3/A SciTech ST 29.98 +2.7 +13.3 +18.4/E ShrtTrmBd CS 9.06 ... +.6 +1.7/A SmCpStk SB 19.81 +1.1 +12.9 +13.6/C TEIntermTrm MI 13.04 -.5 -.3 +2.3/B TELngTrm ML 13.03 -.7 -.4 +2.7/C TEShrtTrm MS 10.43 ... +1.0 +1.0/B TrgtRet2020 TE 12.97 +.7 +.9 +7.0/C TrgtRet2030 TH 14.03 +1.1 +1.4 +8.8/C TrgtRet2040 TJ 14.51 +1.4 +1.8 +10.0/D TrgtRet2050 TN 14.74 +1.5 +2.0 +10.4/E TrgtRetInc RI 11.61 +.3 +.2 +4.9/C UlShrtTrmBd UB 9.92 +.1 +1.0 +1.2/C VIBd SI 11.06 -.6 -.5 +2.2/A Val LV 22.63 +2.8 +4.4 +11.8/D WldGr WS 33.08 +2.1 +2.4 +11.5/BUndiscovered ManagerBehavioralValA m SV 73.37 +.6 +7.4 +14.6/A BehavioralValC m SV 68.97 +.6 +7.0 +14.0/B BehavioralValL SV 75.29 +.7 +7.7 +15.1/AVALIC Co IAstAllc MA 11.48 +1.4 +.8 +7.3/D CorEq LB 25.35 +1.7 +10.5 +15.8/B CptlCnsrvtn CI 9.49 -.8 -2.5 +.8/D DivVal LV 13.27 +1.1 +3.0 +14.1/B EmergEcos EM 8.05 +.5 -13.6 +9.6/C FrgnVal FV 10.37 +1.5 -4.8 +6.9/B GlbSclAwrns WS 27.34 +2.1 +5.3 +12.3/B GlbStr IH 12.17 +.7 ... +6.1/D Gr LG 18.55 +1.9 +14.4 +17.2/B GrInc LB 24.09 +2.2 +9.1 +15.3/B GvtSec GI 10.14 -.9 -2.0 +.2/B HlthSci SH 22.59 +3.0 +16.9 +8.5/B InProt IP 10.83 -.3 -1.3 +1.9/A IntlEqsIdx FB 7.37 +1.9 -1.9 +7.6/B IntlGr FG 14.52 +.3 +4.0 +9.5/B IntlGvtBd IB 11.44 -.1 -3.9 +2.0/C LgCpCor LB 12.61 +1.9 +6.4 +13.8/D LgCptlGr LG 16.37 +2.8 +13.5 +17.3/B MidCpIdx MB 29.36 +1.1 +7.7 +14.4/A MidCpStrGr MG 16.90 +2.2 +13.3 +15.6/B SciTech ST 32.20 +2.5 +17.3 +24.2/B SmCp SG 12.32 +1.4 +13.0 +13.6/D SmCpIdx SB 23.85 +.7 +11.7 +15.0/B SmCpSpecVals SV 14.55 +.3 +7.7 +16.1/A SmMidGr MG 14.99 +3.3 +14.8 +11.9/D StkIdx LB 42.62 +2.2 +10.0 +16.1/A Val LV 18.85 +1.7 +4.2 +12.1/DVALIC Co IICorBd CI 10.66 -.7 -2.5 +1.5/C HYBd HY 7.58 +.9 +1.7 +6.0/B IntlOpps FR 20.97 +1.5 +.3 +13.0/A LgCpVal LV 22.97 +1.8 +5.7 +13.5/B MidCpVal MB 22.12 +1.1 +3.6 +11.5/C SclyRspnb LB 23.19 +2.2 +9.0 +15.2/B SmCpVal SV 15.34 -1.0 +5.4 +12.8/C StrBd MU 10.85 ... -2.0 +3.4/CVYClmbCntrnCrS b LB 22.83 +1.9 +6.2 +13.7/D TRPDvrsMdCpGrA b MG 10.64 +2.5 +12.8 +14.2/C TRPGrEqI LG 89.96 +1.4 +14.0 +16.9/BValue LineAstAllcInv b MA 34.87 +2.2 +10.6 +10.8/A CorBd b CI 14.34 -.7 -2.5 +.8/D CptlApprctInv b AL 11.07 +3.1 +11.3 +13.0/A LgrCoFocedInv b LG 33.82 +4.2 +18.0 +18.4/A MidCpFoced b MG 22.65 +4.2 +18.0 +17.0/B PremGr b MG 38.27 +3.5 +15.6 +15.5/B SmCpOppsInv b SG 58.45 +2.1 +12.9 +15.3/C TE b ML 9.55 -.7 -1.2 +1.3/EVanEckEMA m EM 15.20 -2.3 -17.6 +6.5/D EMY EM 15.47 -2.2 -17.4 +6.9/D GlbHardAstsA m SN 33.54 +3.6 -7.7 +3.9/E GlbHardAstsY SN 34.24 +3.6 -7.5 +4.1/E IntlInvsGoldA m SP 7.48 +.8 -20.3 +9.0/A IntlInvsGoldY SP 7.63 +.8 -20.1 +9.4/AVanguard500IdxAdmrl LB 269.65 +2.2 +10.3 +16.4/A 500IdxInv LB 269.59 +2.2 +10.2 +16.3/A BalIdxAdmrl MA 36.24 +.9 +5.5 +10.0/A BalIdxIns MA 36.25 +.9 +5.5 +10.0/A BalIdxInv MA 36.23 +.9 +5.4 +9.9/A CAITTxExAdm MF 11.52 -.7 -.3 +2.1/B CAITTxExInv MF 11.52 -.7 -.4 +2.0/B CALtrmTEAdm MC 11.82 -.8 -.9 +2.9/B CALtrmTEInv MC 11.82 -.8 -1.0 +2.8/B CnsDscIdxAdmrl CD 93.35 +2.9 +16.4 +15.8/A CnsStpIdxAdmrl CC 69.91 -.7 -1.6 +7.7/A CnvrtSecInv CV 13.99 +2.0 +4.8 +5.7/E CptlOppAdmrl LG 174.38 +2.1 +13.5 +18.7/A CptlOppInv LG 75.46 +2.1 +13.5 +18.6/A CptlValInv LV 13.83 +.9 +3.9 +8.9/E DevMIdxAdmrl FB 13.90 +2.0 -2.0 +8.8/A DevMIdxIns FB 13.92 +2.1 -1.9 +8.8/A DivAprcIdxInv LB 44.55 +3.1 +10.3 +16.6/A DivGrInv LB 28.64 +2.8 +9.9 +14.5/C DiversEqInv LG 39.03 +2.3 +11.7 +15.0/D EMGvtBdIdxAdmrl EB 18.82 ... -3.8 +4.4/C EMSelStkInv EM 20.84 +.9 -8.5 +10.8/A EMStkIdxInAdm EM 34.21 ... -9.6 +8.6/C EMStkIdxInInv EM 26.05 ... -9.8 +8.4/C EMStkIdxInPl EM 86.55 ... -9.6 +8.6/C EMStkIdxIns EM 26.01 ... -9.6 +8.6/C EngyAdmrl EE 106.65 +3.6 +6.0 +11.8/A EngyIdxAdmrl EE 51.99 +3.8 +6.5 +8.8/A EngyInv EE 56.83 +3.6 +5.9 +11.7/A EqIncAdmrl LV 80.63 +1.0 +4.7 +15.0/A EqIncInv LV 38.46 +.9 +4.6 +14.9/A EuStkIdxAd ES 70.65 +2.1 -2.2 +7.0/B EuStkIdxInsP ES 134.62 +2.1 -2.2 +7.1/B EuStkIdxInstl ES 30.13 +2.1 -2.2 +7.1/B EuStkIdxInv ES 30.34 +2.1 -2.2 +6.9/B ExplorerAdmrl SG 106.57 +2.3 +20.5 +17.5/B ExplorerInv SG 114.42 +2.3 +20.4 +17.4/B ExplorerValInv SB 40.06 +.5 +9.3 +14.9/B ExtDrTrIdIns GL 32.64 -5.0 -8.7 +1.5/A ExtDrTrIdInsPls GL 81.94 -4.9 -8.7 +1.5/A ExtMktIdxAdmrl MB 93.51 +1.1 +11.0 +14.2/A ExtMktIdxIns MB 93.51 +1.1 +11.0 +14.2/A ExtMktIdxInsPls MB 230.77 +1.1 +11.0 +14.3/A ExtMktIdxInv MB 93.54 +1.1 +10.9 +14.1/A FAWexUSIAdmr FB 32.32 +1.6 -3.4 +8.8/A FAWexUSIInPl FB 108.51 +1.6 -3.4 +8.8/A FAWexUSIIns FB 102.47 +1.6 -3.4 +8.8/A FAWexUSIdxInv FB 20.52 +1.6 -3.5 +8.7/A FAWexUSSCIIn FQ 216.46 +1.6 -4.1 +9.7/C FAWexUSSCplIInv FQ 43.20 +1.6 -4.2 +9.6/C FSocialIdxIns LB 19.26 +1.9 +10.9 +16.5/A FSocialIdxInv LB 19.25 +1.9 +10.9 +16.4/A FinclsIdxAdmrl SF 36.13 +1.2 +3.9 +17.8/A GNMAAdmrl GI 10.12 -.9 -1.2 +.9/A GNMAInv GI 10.12 -.9 -1.3 +.8/A GlbEqInv WS 32.58 +2.0 +4.1 +13.4/A GlbMnmVlInv SW 14.42 +.3 +6.6 +11.0/D GlbexUSRlEIAdmr d GR 34.63 +.5 -4.3 +8.1/A GlbexUSRlEIdIns d GR 115.36 +.5 -4.3 +8.2/A GlbexUSRlEIdInv d GR 22.85 +.4 -4.4 +7.9/A GrIdxAdmrl LG 82.09 +2.2 +14.1 +16.9/B GrIdxIns LG 82.10 +2.2 +14.1 +16.9/B GrIdxInv LG 82.09 +2.2 +14.0 +16.7/C GrandIncAdmrl LB 84.76 +2.0 +10.7 +16.2/A GrandIncInv LB 51.92 +2.0 +10.6 +16.0/A HCAdmrl SH 94.55 +2.1 +11.9 +7.2/C HCIdxAdmrl SH 88.78 +2.7 +15.9 +11.4/A HCInv SH 224.15 +2.0 +11.8 +7.1/C HYCorpAdmrl HY 5.78 +1.0 +1.5 +5.6/C HYCorpInv HY 5.78 +.9 +1.4 +5.5/C HYTE ML 11.12 -.7 -.2 +3.7/A HYTEAdmrl ML 11.12 -.7 -.1 +3.8/A HiDivYldIdxInv LV 35.01 +1.2 +4.8 +15.0/A ITIdxAdmrl ST 102.21 +3.0 +21.8 +26.6/B InTrBdIdxAdmrl CI 10.87 -.9 -2.4 +1.2/D InTrBdIdxIns CI 10.87 -.9 -2.4 +1.2/C InTrBdIdxInsPls CI 10.87 -.9 -2.4 +1.2/C InTrBdIdxInv CI 10.87 -.9 -2.4 +1.1/D InTrCrpBdIAdmrl TW 22.45 -.7 -2.4 +2.6/D InTrCrpBdIIns TW 27.74 -.7 -2.4 +2.6/D InTrInGdAdm TW 9.36 -.6 -1.8 +2.1/E InTrInGdInv TW 9.36 -.6 -1.9 +2.0/E InTrTEAdmrl MI 13.77 -.6 -.5 +2.0/B InTrTEInv MI 13.77 -.6 -.6 +1.9/C InTrTrsAdmrl GI 10.68 -.9 -1.9 +.1/C InTrTrsIdxAd GI 20.94 -.8 -1.7 +.1/C InTrTrsIdxIns GI 25.99 -.8 -1.7 +.1/C InTrTrsInv GI 10.68 -.9 -1.9 .../C IndtlsIdxAdmrl ID 77.11 +3.9 +6.3 +17.4/A InPrtScAdmrl IP 25.09 -.9 -1.1 +1.7/B InPrtScIns IP 10.22 -1.0 -1.1 +1.7/B InPrtScInv IP 12.78 -.9 -1.1 +1.6/C InsIdxIns LB 266.18 +2.2 +10.3 +16.4/A InsIdxInsPlus LB 266.21 +2.2 +10.3 +16.5/A InsTrgRt2020Ins TE 23.02 +.7 +2.2 +8.1/A InsTtlSMIInPls LB 64.97 +2.0 +10.5 +16.1/A InsTtlSMIIns LB 64.96 +2.0 +10.4 +16.1/A IntlExplorerInv FR 20.42 +2.4 -4.1 +10.5/C IntlGrAdmrl FG 97.65 +.8 +2.2 +15.7/A IntlGrInv FG 30.66 +.8 +2.1 +15.5/A IntlValInv FV 38.50 +1.4 -3.5 +8.4/A LTBdIdInsPls CL 13.14 -2.4 -6.2 +3.1/C LTBdIdxIns CL 13.14 -2.4 -6.2 +3.1/D LTBdIdxInv CL 13.14 -2.4 -6.2 +3.0/D LTCrpBdIdxIns TW 28.99 -1.7 -6.3 +4.7/A LTInGrdAdm TW 9.62 -1.9 -6.6 +4.2/A LTInGrdInv TW 9.62 -1.9 -6.6 +4.1/A LTTE ML 11.28 -.8 -1.0 +2.9/B LTTEAdmrl ML 11.28 -.8 -.9 +3.0/B LTTrsAdmrl GL 11.37 -3.3 -6.5 +.8/B LTTrsIdxIns GL 30.64 -3.2 -6.3 +.9/A LTTrsInv GL 11.37 -3.3 -6.5 +.7/C LfStrCnsrGrInv CA 20.02 +.3 +1.3 +6.2/B LfStrGrInv AL 34.54 +1.3 +3.6 +10.8/B LfStrIncInv XY 15.42 -.3 ... +3.9/C LfStrModGrInv MA 27.53 +.8 +2.4 +8.5/C LgCpIdxAdmrl LB 67.60 +2.2 +10.2 +16.2/A LgCpIdxIns LB 278.25 +2.2 +10.2 +16.2/A LgCpIdxInv LB 54.06 +2.2 +10.1 +16.1/A LtdTrmTE MS 10.81 -.3 +.5 +1.0/B LtdTrmTEAdmrl MS 10.81 -.3 +.6 +1.1/B MATEInv MT 10.47 -.8 -1.4 +2.3/A MCpGrIdxAdm MG 61.23 +2.3 +11.8 +12.7/D MCpGrIdxInv MG 55.91 +2.3 +11.7 +12.6/D MCpVlIdxAdm MV 59.59 +1.1 +4.2 +12.5/B MCpVlIdxInv MV 45.28 +1.1 +4.1 +12.3/C MatlsIdxAdmrl SN 69.33 +3.0 +.4 +15.8/AMdCpGrInv MG 30.92 +3.3 +17.1 +12.3/D MdCpIdxAdmrl MB 204.98 +1.7 +7.7 +12.6/B MdCpIdxIns MB 45.28 +1.7 +7.7 +12.6/B MdCpIdxInsPlus MB 223.33 +1.7 +7.8 +12.6/B MdCpIdxInv MB 45.18 +1.7 +7.6 +12.5/B MegaCpIdxIns LB 198.39 +2.3 +10.8 +17.0/A MegaCpValIdxIns LV 160.69 +2.3 +7.4 +16.0/A MgdPayoutInv MA 18.63 +.5 +.3 +7.2/D MktNetrlIns NE 11.74 -1.4 +1.2 +.2/D MktNetrlInv NE 11.78 -1.5 +1.1 +.1/D MorganGrAdmrl LG 105.22 +2.9 +16.0 +17.2/B MorganGrInv LG 33.91 +2.9 +15.9 +17.1/B MrtBckScIdxAdmr GI 20.35 -.7 -1.3 +.8/A NJLTmTEAdm MJ 11.81 -.7 -.3 +4.1/A NJLTmTEInv MJ 11.81 -.7 -.3 +4.0/A NYLTmTEAdm MY 11.37 -.7 -1.1 +2.6/B NYLTmTEInv MY 11.37 -.7 -1.2 +2.5/B OhioLngTrmTE MO 12.19 -.8 -1.2 +2.9/A PALTmTEAdm MP 11.24 -.8 -.7 +3.0/A PALTmTEInv MP 11.24 -.8 -.8 +2.9/A PacStkIdxAdmrl DP 87.29 +2.4 -2.1 +11.7/D PacStkIdxIns DP 13.36 +2.5 -2.0 +11.7/C PacStkIdxInv DP 13.45 +2.4 -2.2 +11.5/D PrcMtlsMngInv SP 8.27 +1.3 -20.8 +6.7/C PrmCpAdmrl LG 151.87 +2.5 +13.7 +20.0/A PrmCpCorInv LG 29.75 +2.5 +10.6 +18.0/A PrmCpInv LG 146.44 +2.5 +13.6 +20.0/A RlEstIdxAdmrl SR 116.29 -2.4 +.8 +7.1/B RlEstIdxInstl SR 18.00 -2.4 +.9 +7.1/B RlEstIdxInv SR 27.25 -2.4 +.7 +7.0/C Rsl1000GrIdxIns LG 304.83 +2.5 +15.6 +18.7/A Rsl1000IdxIns LB 259.18 +2.1 +10.2 +16.0/A Rsl1000VlIdxIns LV 219.29 +1.8 +4.7 +13.2/C Rsl2000GrIdxIns SG 297.66 +1.9 +15.7 +14.9/C Rsl2000IdxIns SB 260.53 +.7 +11.9 +15.2/A Rsl2000VlIdxIns SV 230.67 -.4 +8.0 +15.4/A Rsl3000IdxIns LB 259.32 +2.0 +10.3 +15.9/A SCpGrIdxAdm SG 65.68 +2.4 +16.5 +15.1/C SCpGrIdxI SG 52.60 +2.5 +16.5 +15.1/C SCpGrIdxInv SG 52.52 +2.4 +16.3 +15.0/C SCpValIdxAdm SV 60.63 +.2 +7.2 +14.2/B SCpValIdxI SV 33.89 +.2 +7.2 +14.2/B SCpValIdxInv SV 33.82 +.2 +7.1 +14.0/B SPMC400GrIdxIns MG 289.73 +1.4 +9.3 +14.2/C SPMC400IdxIns MB 273.53 +1.1 +7.9 +14.6/A SPMC400VlIdxIns MV 259.74 +.9 +6.5 +14.7/A SPSC600IdxIns SB 323.05 -.1 +15.3 +18.5/A STBdIdxAdmrl CS 10.21 -.3 -.3 +.6/D STBdIdxIns CS 10.21 -.3 -.3 +.6/D STBdIdxInsPlus CS 10.21 -.3 -.2 +.7/D STBdIdxInv CS 10.21 -.3 -.3 +.5/D STCpBdIdxAdm CS 21.24 -.2 ... +1.6/B STCpBdIdxI CS 26.00 -.1 ... +1.6/A STFederalAdmrl GS 10.47 -.2 -.1 +.6/A STFederalInv GS 10.47 -.2 -.1 +.5/A STInfPrScIdAdmr IP 24.48 -.2 +.6 +1.2/D STInfPrScIdIns IP 24.50 -.1 +.7 +1.3/C STInfPrScIdxInv IP 24.46 -.1 +.6 +1.2/D STInvmGrdAdmrl CS 10.44 -.2 +.1 +1.6/B STInvmGrdIns CS 10.44 -.2 +.1 +1.6/B STInvmGrdInv CS 10.44 -.2 ... +1.5/B STTE MS 15.70 -.1 +.9 +.8/C STTEAdmrl MS 15.70 -.1 +1.0 +.9/B STTrsAdmrl GS 10.39 -.2 ... +.4/B STTrsInv GS 10.39 -.2 -.1 +.3/B STTrsdxAdm GS 19.91 -.1 +.1 +.3/B STTrsdxIns GS 25.01 -.1 +.1 +.3/B SeledValInv MV 30.39 +1.7 -2.8 +10.6/D SmCpIdxAdmrl SB 78.36 +1.2 +11.3 +14.6/B SmCpIdxIns SB 78.36 +1.2 +11.3 +14.6/B SmCpIdxInsPlus SB 226.18 +1.2 +11.3 +14.6/B SmCptlstIdxInv SB 78.31 +1.2 +11.2 +14.5/B StarInv MA 27.59 +.9 +3.7 +9.9/A StrEqInv MB 37.13 +1.0 +9.3 +13.3/B StrSmCpEqInv SB 40.21 +.9 +12.9 +14.0/C TMCapApAdm LB 149.86 +2.1 +10.0 +16.3/A TMCapApIns LB 74.47 +2.1 +10.0 +16.3/A TMSmCpAdm SB 70.69 -.1 +15.1 +18.0/A TMSmCpI SB 70.86 ... +15.2 +18.0/A TrgtRtr2015Inv TD 15.56 +.4 +1.5 +6.6/C TrgtRtr2020Inv TE 32.05 +.7 +2.1 +8.1/A TrgtRtr2025Inv TG 18.97 +.9 +2.5 +9.0/A TrgtRtr2030Inv TH 34.65 +1.1 +3.0 +9.9/B TrgtRtr2035Inv TI 21.40 +1.3 +3.4 +10.7/B TrgtRtr2040Inv TJ 37.15 +1.4 +3.9 +11.6/B TrgtRtr2045Inv TK 23.42 +1.6 +4.1 +11.9/B TrgtRtr2050Inv TN 37.69 +1.6 +4.1 +11.9/A TrgtRtr2055Inv TL 40.84 +1.6 +4.1 +11.9/B TrgtRtr2060Inv XQ 36.06 +1.6 +4.1 +11.9/B TrgtRtrIncInv RI 13.56 +.1 +1.0 +5.0/B TtBMIdxAdmrl CI 10.34 -.8 -1.9 +1.2/C TtBMIdxIns CI 10.34 -.8 -1.9 +1.2/C TtBMIdxInsPlus CI 10.34 -.8 -1.9 +1.2/C TtBMIdxInv CI 10.34 -.8 -2.0 +1.1/D TtInBIdxAdmrl IB 21.79 -.3 +1.1 +2.9/B TtInBIdxIns IB 32.70 -.2 +1.1 +3.0/A TtInBIdxInv IB 10.90 -.3 +1.1 +2.9/B TtInSIdxAdmrl FB 29.04 +1.6 -3.6 +8.8/A TtInSIdxIns FB 116.13 +1.6 -3.5 +8.9/A TtInSIdxInsPlus FB 116.15 +1.6 -3.5 +8.9/A TtInSIdxInv FB 17.36 +1.6 -3.6 +8.8/A TtlSMIdxAdmrl LB 73.07 +2.0 +10.4 +16.0/A TtlSMIdxIns LB 73.09 +2.0 +10.4 +16.0/A TtlSMIdxInv LB 73.03 +2.0 +10.3 +15.9/A TtlWldStkIdxIns WS 155.19 +1.8 +3.6 +12.6/B TtlWldStkIdxInv WS 30.97 +1.8 +3.6 +12.5/B TxMgBalAdmrl CA 31.83 +.7 +4.6 +8.7/A USGrAdmrl LG 111.12 +2.5 +17.5 +17.0/B USGrInv LG 42.86 +2.5 +17.4 +16.9/B USValInv LV 20.04 +1.0 +4.6 +12.6/C UtlsIdxAdmrl SU 59.61 -2.2 +3.6 +12.7/A ValIdxAdmrl LV 43.77 +2.1 +6.9 +15.7/A ValIdxIns LV 43.77 +2.1 +6.9 +15.7/A ValIdxInv LV 43.76 +2.1 +6.8 +15.5/A WlngtnAdmrl MA 74.25 +1.1 +3.7 +10.9/A WlngtnInv MA 42.99 +1.1 +3.6 +10.8/A WlslyIncAdmrl CA 64.54 -.1 +.3 +7.1/B WlslyIncInv CA 26.64 -.1 +.2 +7.0/B WndsrAdmrl LV 81.44 +1.5 +4.0 +12.3/D WndsrIIAdmrl LV 70.96 +2.5 +6.7 +13.3/C WndsrIIInv LV 39.99 +2.5 +6.7 +13.2/C WndsrInv LV 24.14 +1.5 +3.9 +12.2/DVericimetryUSSCVl SV 21.28 -.6 +6.2 +12.1/CVictoryDiversStkA m LB 19.58 +1.2 +3.0 +11.1/E DiversStkI LB 19.55 +1.2 +3.2 +11.4/E DiversStkR b LB 19.22 +1.2 +2.8 +10.8/E GlbNatrlResA m SN 21.55 +4.7 -9.2 +5.6/D INCrTtlRetBdY CI 9.11 -1.1 -2.1 +1.3/C INCrforIncA m GS 8.63 -.4 -.7 -.1/D INCrforIncI GS 8.63 -.3 -.5 +.2/B IntgDiscvA m SB 42.59 -.9 +6.0 +14.6/B IntgDiscvY SB 46.32 -.9 +6.2 +14.9/B IntgSmCpValA m SV 40.75 -1.3 +2.6 +12.0/D IntgSmCpValY SV 42.01 -1.2 +2.9 +12.4/C MndMCpGrA m MG 36.11 +2.0 +4.7 +10.7/E MndMCpGrC m MG 29.19 +1.9 +4.2 +9.9/E MndMCpGrY MG 38.47 +2.0 +4.9 +11.0/E MndrMltCpA m LG 47.66 +1.1 +2.3 +11.8/E RSGrA m LG 23.36 +3.0 +13.4 +16.4/C RSLgCpAlphaA m LB 60.69 +1.5 +7.2 +12.7/D RSMidCpGrA m MG 29.34 +3.7 +13.9 +12.9/C RSPtnrsA m SB 30.61 +.8 +4.8 +13.7/C RSSciandTechA m ST 26.93 +4.1 +24.9 +30.4/A RSSelGrA m SG 54.18 +2.0 +17.7 +12.7/E RSSmCpEqA m SG 22.29 +2.4 +18.1 +15.3/C RSSmCpGrA m SG 95.28 +2.3 +17.7 +14.9/C RSValA m MB 27.70 +1.7 +5.7 +10.4/D SP500IdxA m LB 23.10 +2.2 +9.9 +15.8/B SophusEMA m EM 20.08 -.3 -10.9 +10.9/A SycEsVlA m MV 43.14 +1.2 +6.7 +14.4/A SycEsVlI MV 43.18 +1.3 +6.9 +14.7/A SycEsVlR b MV 42.59 +1.2 +6.6 +14.1/A SycmrSmCoOppA m SV 50.69 -.3 +8.5 +16.4/A SycmrSmCoOppI SV 51.25 -.3 +8.7 +16.8/A SycmrSmCoOppR b SV 47.63 -.4 +8.3 +16.1/A TrvlnIntlSMI FQ 14.55 +2.6 -1.0 +11.3/AVikingKansasMuncplA m SI 10.45 -.5 -.9 +1.5/B TFForMontanaA m SI 9.79 -.5 -1.1 +1.3/CVillereBalInv AL 24.92 +1.1 +12.7 +8.4/EVirtusCdxMcpVlEqI MV 13.40 +.8 +7.6 +14.5/A CrdxLgCpValEqA m LV 16.73 +2.1 +4.5 +13.9/B CrdxLgCpValEqI LV 16.92 +2.1 +4.7 +14.2/B CrdxSmCpValEqIn SB 12.72 -2.4 +6.8 +13.5/C DuffPlRlEtSecA m SR 26.94 -2.1 +1.8 +6.9/C IntlEqIns FG 12.60 +1.7 +4.5 +12.6/A InvtvGrStkIns LG 29.74 +17.5 +43.6 +23.6/A KARCapitalGrA m LG 18.28 +2.3 +12.8 +16.7/C KARMidCapGrA m MG 35.25 +2.1 +27.3 +21.4/A KARSmCapCoreA m SG 35.75 +1.9 +16.0 +24.3/A KARSmCapCoreI SG 37.62 +1.9 +16.3 +24.6/A NFDurIncI CS 10.62 +.1 +.3 +1.7/A NFMulSecS/TBdA m CS 4.64 ... -.3 +2.4/A NFMulSecS/TBdC b CS 4.71 ... -.5 +2.2/A NFMulSecS/TBdC1 m CS 4.69 ... -.8 +1.7/A NFTaxExemBdI MI 10.88 -.7 -.7 +1.8/C NFtMuSectInBdA m MU 9.94 +.1 -1.3 +4.4/B NeweetHYA m HY 4.13 +1.0 +2.2 +5.8/B RamtEnhCreEqA m LB 20.96 +2.3 +3.3 +14.4/C SectTrendA m LB 13.73 +2.0 +7.4 +8.6/E SectTrendC m LB 13.45 +1.9 +6.7 +7.8/E SeixCorBdIns CI 10.22 -1.0 -2.2 +1.0/D SeixFltRtHIncC m BL 8.71 +.5 +2.9 +4.0/D SeixGrgTEBdIns SI 10.24 -.7 -1.0 +1.9/A SeixHGrdMnBdIns ML 11.49 -.7 -1.3 +2.4/C SeixHYIns HY 8.26 +.7 +2.1 +5.4/C SeixHiIncI HY 6.40 +.7 +2.4 +6.9/A SeixInvGrdTEBdI MI 11.32 -.7 -1.1 +1.5/D SeixTtlRetBdI CI 10.00 -1.0 -2.4 +.9 SeixUSGSUSBdI UB 10.00 +.2 +1.2 +.9/D SeixUlShrtBdIns UB 9.96 +.1 +1.4 +1.5/B SlvnLgCpGrStkA m LG 5.95 +2.9 +17.1 +13.6/E StrAllcA m MA 15.38 +1.3 +6.1 +8.2/C TactAllcA m MA 9.64 +1.5 +5.9 +8.6/C VontForOppsA m FG 34.64 +.4 -2.4 +8.6/C VontForOppsC m FG 33.86 +.4 -2.8 +7.8/D VontForOppsI FG 34.71 +.4 -2.2 +8.9/C VontlGlbOppsA m WS 16.94 +.7 +3.9 +13.1/A VontobelEMOppI EM 10.72 -1.7 -11.3 +6.7/DVoyaGNMAIncA m GI 8.15 -.6 -1.1 +.6/A GNMAIncC m GI 8.11 -.7 -1.6 -.1/D GlbEqA m WS 36.80 +.7 +2.1 +10.9/C GlbEqC m WS 34.14 +.6 +1.6 +10.1/D GlbRlEsttA m GR 16.71 -.4 -2.3 +3.9/E HYBdA m HY 7.92 +.3 +1.0 +5.2/C IntermBdA m CI 9.72 -.7 -1.9 +1.9/B IntermBdI CI 9.71 -.7 -1.7 +2.2/A LgCpGrA m LG 42.15 +2.0 +13.6 +17.0/B LgCpGrI LG 46.70 +2.0 +13.9 +17.4/B MdCpOppsA m MG 24.55 +2.9 +9.8 +13.7/C MdCpOppsC m MG 18.35 +2.9 +9.3 +12.9/D MltMgrIntlSmCpA m FQ 62.20 +2.0 -3.1 +10.4/C RlEsttA m SR 15.00 -2.1 -.2 +5.5/E RlEsttI SR 16.63 -2.0 +.1 +5.8/D RussiaA m MQ 29.58 +4.9 -.7 +13.2/A SmCoA m SB 14.92 -.4 +4.8 +12.5/D SmCpOppsA m SG 63.80 +.9 +9.2 +12.3/EWCMFocIntGrIns d FG 16.48 +1.6 +4.7 +13.0/A FocIntGrInv m FG 16.40 +1.6 +4.5 +12.7/AWaldenEq LB 23.95 +2.9 +10.8 +16.1/AWasatchCorGr d SG 82.35 +3.0 +20.5 +17.9/B GlbValInv d WS 9.21 +1.3 +4.8 +12.3/B HoisingtonUSTrs d GL 15.20 -4.4 -8.6 +.2/E IntlGrInv d FR 36.88 +3.3 +7.1 +11.6/B IntlOppsInv d FR 3.56 +3.8 +2.3 +13.4/A MicroCp d SG 9.77 +3.2 +27.9 +22.8/A MicroCpVal d SG 3.82 +3.0 +11.4 +16.1/B SmCpGrInv d SG 55.33 +4.4 +27.6 +17.4/B SmCpVal d SB 8.61 +1.2 +8.3 +14.8/B UlGr d SG 27.50 +5.1 +34.1 +23.8/A WldInnovtrInv d SW 22.52 +6.2 +5.5 +13.8/BWeitzBal CA 14.09 +.9 +4.3 +6.9/B NebraskaTFInc SI 9.73 -.5 -.8 +.2/E PtnrsIIIOppIns LO 14.68 +1.6 +8.4 +5.1/C PtnrsValInv LG 32.46 +2.7 +5.8 +6.1/E ShrtDrIncIns CS 12.12 -.1 +.4 +1.5/B ValInv LG 44.50 +1.9 +9.3 +7.7/E sHickory MB 51.47 +2.5 +3.4 +6.5/EWells FargoAdjRtGvtA f UB 8.92 ... +.6 +.3/E AdjRtGvtInst UB 8.92 ... +.8 +.6/E AstAllcA f IH 14.46 +1.1 -.1 +6.1 AstAllcAdm IH 14.63 +1.1 ... +6.3 AstAllcC m IH 13.95 +1.0 -.6 +5.3 CALtdTrmTFA f SS 10.55 -.5 -.3 +.7/C CATFA f MC 11.52 -.7 -.7 +2.1/D CATFAdm MC 11.54 -.7 -.5 +2.3/C CBLgCpValA f LV 14.85 +2.1 +3.0 +13.3/B CBLgCpValInst LV 14.92 +2.2 +3.3 +13.7/B CBMidCpValA f MV 38.21 +3.2 +4.1 +14.1/A CBMidCpValInst MV 38.58 +3.2 +4.3 +14.5/A CommonStkA f MB 24.64 +1.1 +7.2 +12.7/B CorBdA f CI 12.72 -.9 -2.3 +.9/D CorBdAdm CI 12.42 -.8 -2.2 +.9/D CorBdInst CI 12.40 -.8 -2.0 +1.2/C CorPlusBdA f CI 12.19 -.7 -1.8 +2.8/A DisSmCpAdm SG 23.91 -.7 +4.2 +12.2/E DiscpUSCorA f LB 18.17 +1.1 +6.4 +14.5/C DiscpUSCorAdm LB 18.66 +1.1 +6.4 +14.6/C DiscvAdm MG 39.03 +3.2 +16.1 +15.1/B DvrsCptlBldrA f AL 10.93 +1.4 +8.1 +14.7/A DvrsCptlBldrC m AL 10.89 +1.4 +7.5 +13.8/A DvrsEqA f LB 27.94 +2.1 +8.1 +12.9/D DvrsEqAdm LB 28.09 +2.1 +8.3 +13.2/D DvrsIncBldrA f XY 6.35 +.6 +1.8 +8.0/A DvrsIncBldrC m XY 6.36 +.5 +1.3 +7.2/A DvrsIncBldrInst XY 6.21 +.6 +2.0 +8.4/A DvrsIntlA f FB 12.99 +3.0 -3.1 +6.5/D EMEqA f EM 22.71 -.3 -10.5 +10.3/B EMEqAdm EM 23.80 -.3 -10.5 +10.4/B EMEqC m EM 19.03 -.4 -11.0 +9.5/C EndeavorSelInst LG 10.97 +3.0 +20.3 +19.0/A EntprInst MG 57.87 +3.1 +14.1 +14.5/C GlobalSmCpA f SW 44.35 +1.2 +4.6 +15.4/A GrAdm LG 45.75 +2.4 +20.3 +17.9/B GrBalA f MA 48.41 +1.2 +3.2 +8.5/C GrBalAdm MA 43.21 +1.2 +3.3 +8.8/B GrInst LG 49.45 +2.5 +20.5 +18.2/A GvtSecA f GI 10.54 -1.0 -1.9 +.2/C GvtSecAdm GI 10.54 -.8 -1.7 +.4/B GvtSecInst GI 10.54 -.8 -1.6 +.6/A HYBdA f HY 3.27 +.3 -.3 +5.5/C IdxAstAllcA f MA 34.64 +1.1 +5.6 +9.4/B IdxAstAllcAdm MA 34.66 +1.0 +5.8 +9.6/B IdxAstAllcC m MA 21.04 +1.0 +5.1 +8.6/C IntlBdA f IB 9.73 -.3 -5.6 +.3/E IntlBdInst IB 9.87 -.3 -5.5 +.6/E IntrsValA f LB 13.39 +2.0 +8.3 +11.7/E IntrsValInst LB 13.48 +2.0 +8.5 +12.2/E IntrsWldEqA f WS 23.20 +1.8 +4.8 +12.3/B MinnesotaTFAdm SM 10.42 -.5 -.4 +2.0/B ModBalAdm CA 23.46 +.6 +2.5 +6.3/B OmegaGrA f LG 56.63 +2.6 +18.2 +17.3/B OmegaGrC m LG 39.28 +2.5 +17.5 +16.5/C OppA f LG 46.29 +1.3 +8.0 +13.7/E OppAdm LG 50.47 +1.3 +8.1 +14.0/E PETFInst MP 11.37 -.5 -.1 +2.2/C PrecMetalsA f SP 28.30 +.7 -21.3 +6.1/D PremLgCoGrA f LG 15.79 +3.1 +19.5 +16.4/C ShrtDrGvtBdAdm CS 9.59 -.1 -.3 +.3/E ShrtDrGvtBdInst CS 9.58 -.2 -.2 +.5/D ShrtTrmBdInst CS 8.64 +.1 +.7 +1.3/B ShrtTrmHYBdA f HY 8.00 +.4 +1.7 +2.6/E SmCoGrAdm SG 63.05 +2.7 +21.1 +13.1/D SmCpValA f SB 17.88 ... +2.6 +16.6/A SpMCpValAdm MV 38.98 +1.5 +2.5 +11.1/C SpMCpValIns MV 39.35 +1.5 +2.7 +11.4/C SpcSmCpValA f SV 37.34 +.2 +7.1 +15.5/A SpcSmCpValAdm SV 38.23 +.2 +7.2 +15.6/A SpcSmCpValC m SV 33.74 +.2 +6.5 +14.6/B SpecizedTechA f ST 16.33 +4.1 +28.2 +26.8/B StrMnBdA f MS 8.90 -.3 +.7 +1.9/A StrMnBdAdm MS 8.89 -.4 +.8 +2.0/A StrMnBdC m MS 8.93 -.4 +.2 +1.1/B Target2020A f TE 12.85 +.2 +.9 +4.8/E Target2020Adm TE 13.12 +.2 +1.0 +4.9/E Target2020R6 TE 13.24 +.2 +1.2 +5.3/E Target2030A f TH 13.94 +.6 +2.0 +7.5/E Target2030Adm TH 14.23 +.6 +2.2 +7.7/E Target2030R6 TH 14.24 +.6 +2.4 +8.0/D Target2040A f TJ 16.61 +1.0 +2.9 +9.7/E Target2040Adm TJ 17.09 +1.1 +3.0 +9.9/D Target2040R6 TJ 17.15 +1.1 +3.2 +10.2/D TrdtnlSmCpGrA f SG 18.30 +2.2 +21.4 +15.2/C UlSTMnIncA f MS 9.56 ... +.7 +.5/D UlSTMnIncIns MS 9.56 ... +.9 +.8/C UlShTrIncA f UB 8.47 +.2 +1.1 +1.2/C UlShTrIncIns UB 8.46 +.2 +1.3 +1.6/B Utl&TlCmA f SU 21.95 -.5 +4.6 +10.7/CWesMarkBal MA 13.31 +.3 +3.2 +8.7/C Gr LG 21.88 +2.1 +9.5 +12.0/E GvtBd CI 9.49 -.8 -1.6 -.1/E SmCoGr SG 15.04 +2.7 +8.2 +9.8/E WestVIMnBd SI 10.28 -.6 -1.2 +1.4/BWestcoreColorTaxFrRet SI 11.28 -.4 -.5 +2.1/A PlusBdRtl CI 10.34 -.7 -1.3 +2.1/A SmCpGrIIInstl SG 33.21 +2.5 +23.7 +12.2/EWestern AssetAdjRtIncI UB 9.03 +.1 +1.5 +2.6/A CAMnsA m MC 15.54 -.7 -.5 +2.1/D CAMnsC m MC 15.50 -.8 -.8 +1.5/E CAMnsI MC 15.54 -.7 -.4 +2.2/D CorBdA m CI 12.19 -.6 -1.9 +2.0 CorBdFI b CI 12.19 -.7 -1.9 +2.0 CorBdI CI 12.19 -.6 -1.6 +2.3 CorBdIS CI 12.20 -.6 -1.6 +2.4 CorPlusBdA m CI 11.18 -.8 -3.0 +2.5 CorPlusBdFI b CI 11.19 -.8 -3.0 +2.5 CorPlusBdI CI 11.19 -.8 -2.7 +2.8 CorPlusBdIS CI 11.19 -.8 -2.6 +2.9 CorpBdA m TW 11.91 -.6 -3.2 +3.6/B GlbHYBdA m HY 6.17 +.7 -1.3 +5.4/C GlbHYBdIS HY 6.17 +.9 -1.0 +5.7/B HYI HY 7.98 +1.0 +3.0 +6.1 HYIS HY 8.11 +1.0 +3.1 +6.1 IncomeA m MU 6.04 -.4 -2.8 +3.5/C InIdPlsBdI IP 10.88 -1.0 -1.6 +1.0/D InIdPlsBdIS IP 10.93 -1.1 -1.6 +1.2/D IntermBdI CI 10.64 -.3 -.9 +2.0 IntermBdIS CI 10.64 -.4 -.9 +2.0 IntermTrmMnsA m MI 6.25 -.6 -.5 +1.7/C IntermTrmMnsC b MI 6.26 -.6 -.9 +1.1/E IntermTrmMnsI MI 6.25 -.5 -.4 +1.8/C IntrmMtCAMnsA m MF 8.59 -.6 ... +1.4/D IntrmMtCAMnsC b MF 8.58 -.6 -.4 +.8/E IntrmMtNYMnsA m MN 8.43 -.6 ... +.9/E Mgd Mns A m ML 15.85 -.7 -.6 +2.3/D Mgd Mns C m ML 15.86 -.7 -1.0 +1.7/E Mgd Mns I ML 15.87 -.7 -.5 +2.3/C MnHiIncA m HM 13.94 -.5 +.4 +3.5/D MnHiIncC m HM 13.86 -.6 ... +2.9/E MnHiIncI HM 13.86 -.5 +.5 +3.7/D MrtgBckdScA m CI 10.18 -.8 -.8 +1.5/C MrtgBckdScI CI 10.23 -.8 -.5 +1.8/B NJMnsA m MJ 12.03 -.6 -.2 +2.4/D NYMnsA m MY 12.79 -.7 -.3 +1.5/E NYMnsC m MY 12.78 -.8 -.7 +.9/E NYMnsI MY 12.78 -.7 -.2 +1.7/D PEMnsA m MP 12.49 -.6 -.3 +2.2/C PEMnsC m MP 12.44 -.7 -.7 +1.6/E ShrtDrHiIncA m HY 5.37 +.9 +3.9 +4.8 ShrtDrHiIncC1 m HY 5.40 +.9 +3.6 +4.4 ShrtDrHiIncI HY 5.40 +1.1 +4.3 +5.2 ShrtDrMnIncA m MS 5.05 -.3 +.5 +.7/C ShrtDrMnIncC b MS 5.05 -.3 +.3 +.4/E ShrtDrMnIncI MS 5.05 -.3 +.7 +.8/C ShrtTrmBdI CS 3.83 -.1 +.7 +1.6/B ShrtTrmBdIS CS 3.83 ... +.7 +1.7/A TtlRtUncnsFI b NT 10.07 -.9 -4.4 +2.4 TtlRtUncnsI NT 10.08 -.8 -4.1 +2.6 TtlRtUncnsIS NT 10.06 -.9 -4.1 +2.8WestwoodEMIns EM 9.28 +.9 -9.2 +7.9/D IncOppA m MA 15.96 +.5 +1.9 +7.0/E IncOppIns MA 15.97 +.4 +2.0 +7.2/D LgCpValIns LB 13.85 +2.1 +6.5 +14.1/C SMdCpIns MB 17.01 +.8 +7.8 +9.5/D ShrtDrHYIns HY 9.25 +.6 +2.6 +4.2/E SmCpValIns SB 18.80 +.2 +8.7 +15.7/AWilliam BlairBdI CI 9.80 -.5 -2.0 +2.0/B EMGrI EM 13.98 -2.2 -14.5 +8.1/D EMGrIns EM 14.10 -2.2 -14.5 +8.2/C EMLeadersIns EM 9.76 -.4 -12.0 +7.8/D GlbLeadersI WS 15.92 +2.0 +9.3 +14.6/A GrI LG 14.03 +2.6 +21.9 +16.3/C InsIntlGr FG 17.70 +2.0 -2.1 +8.0/D IntlDevPlusI FG 16.13 +.9 -3.8 +6.7/E IntlGrI FG 30.47 +2.0 -2.1 +7.9/D IntlGrN b FG 29.69 +2.0 -2.4 +7.6/D IntlSmCpGrI FR 14.69 +2.2 -6.1 +7.7/E IntlSmCpGrIns FR 14.79 +2.2 -6.0 +7.8/E MidCpGrI MG 13.90 +3.2 +20.1 +13.8/C SmCpGrI SG 36.50 +2.6 +23.3 +22.8/A SmCpValI SB 21.71 +.6 +4.9 +12.8/D SmMidCpGrI MG 29.35 +3.7 +19.9 +17.7/AWillistonBsnMdNrAmrStkA m EE 5.36 +.6 -2.2 +3.2/CWilmingtonLgCpStrIns LB 24.19 +2.3 +10.3 +15.6/B MnBdIns MI 12.79 -.8 -1.0 +1.5/D RlAstIns IH 14.43 ... -1.4 +4.2Wilshire5000IdxInvm b LB 22.85 +1.8 +9.7 +15.5/B LgCoGrIns LG 48.59 +2.3 +14.2 +16.5/C LgCoGrInvm b LG 45.05 +2.2 +14.0 +16.1/CWintergreen FundInv m WS 12.62 -2.8 -7.4 +4.5/EWorld FundsRlEstValOppIns SR 12.34 -2.1 -1.5 +3.7/EYorktownShrtTrmBdL b CS 3.60 +.2 +.7 +2.1/AZacksSmCpCorInv m SB 30.73 -.3 +10.3 +14.8/BcongressSmallCapGrRet b SG 30.51 +2.5 +26.5 +14.7/DiSharesMSEAIntlIdxIns FB 13.95 +2.0 -1.6 +7.9/B MSEAIntlIdxInvA b FB 13.84 +2.0 -1.7 +7.6/B Rusl2000SCIdIns SB 22.05 +.7 +11.9 +15.1/B Rusl2000SCIdIvA b SB 22.03 +.7 +11.7 +14.9/B S&P500IdxK LB 347.59 +2.1 +10.1 +16.4 USAggtBdIdxK CI 9.76 -.7 -1.9 +1.2 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Thursday, September 20, 2018

PAGE 54

September 20, 2018 A weekly publication of Sun Coast Media GroupServing Southwest Florida outdoor enthusiasts WEEKLY MAGAZINE THE ORIGINAL, SINCE 1997 INSIDE THIS WEEK The sweet stink of success | P4 Lucky babies | P8 Why not try a new tactic? | P15 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=3610798-1

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 OliveA hooked bonnethead shark thrashes at the surface. These arent huge sh, but they have hammerhead attitude. TABLE OF CONTENTSAROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Fishing this morning ..............................................................................Page 3 ANGLING 101 • ROBERT LUGIEWICZ Smells shy to me ..................................................................................Page 4 ANGLING 201 • CAPT. MIKE MYERS Cool, man ...............................................................................................Page 6 PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM Lucky babies...........................................................................................Page 8 STAY FLY • CAPT. REX GUDGEL Today was a good day ..........................................................................Page 11 Protesters target Gov. Scotts visit .........................................................Page 13 TOURNAMENT BASSIN’ • GREG BARTZ Think di erent .....................................................................................Page 15 REGULAR FEATURESFISHING REGULATIONS | Page 5 TIDE CHARTS | Page 7 BULLETIN BOARD | Page 9 RECIPES | Pages 9,13 READER PHOTOS | Pages 10,14MAP OF LOCAL WATERS | Page 12BOATING CLASSES | Page 13 SOLUNAR TABLES | Page 14 FISH FINDER | Page 16 Pages 10,14 Reader photosWaterLine readers know how to catch sh, and they have the photos to prove it. CAPT. JOSH: Recently, Downtown Bait and Tackle at Laishley Marina held a kids shing event. I was not able to participate but decided to try to run the boat later in the morning. I gured parking might be packed, so I drove the parking lot prior to launching. I noticed at least three spaces where captains had parked their vehicles signi cantly enough over the line that they e ectively blocked a second usable space. Now, in their defense, the lines are so faded that its hard to determine in early morning light where the lines are. That is the reason for my letter. How do we go about making the city of Punta Gorda or Charlotte County, whoever is responsible, repaint the lines at both Laishley and Ponce De Leon parks? Thank you in advance for any response. „ Capt. Dave Chorazak CAPT. DAVE: Boat ramps are operated by the county through the Parks & Recreation department. You want to talk to the countys community services foreman, Michelle Long. You can reach her at 941-626-7772. „ Capt. Josh Olive, WaterLine Publisher CAPT. JOSH: Stopped in Fishin Franks today „ nobody there except Robert and Pegleg. Asked if this was still happening and got a resounding, Yes, slowest in many years.Ž Media reports, I believe, are not completely in the know. The Harbor is not dead the ocean has not closed its door to sh, but people do need to try on their own. We were out 20 miles and brought home a red grouper and about 20 snapper. We also caught lots of short groupers (both reds and gags), many lanes, triggers, etc. On our way back in, we did go through some red tide but also some beautiful waters. We saw ying sh all over and many healthy sea turtles. I only write this to hopefully encourage others to do their own thing. I appreciate the e orts of our media but sometimes we need to see for ourselves.Ž We wanted to see the beautiful sunrises our area has to o er so we were through the Pass early If somebody would ever want to see some of Gods wonder, be out before the sun comes up. As we came back in, we were both surprised that we didnt see one person on the beach. So sad no one was taking this greatness in. Fishing is good „ we dont mind sharing. „ Terry & Denise Fountain TERRY & DENISE: Thank you for sharing your experience. I wish I could share your appreciation for media e orts to cover this red tide event, but far too much of the reporting (television coverage in particular) has been sensationalistic. It gets covered like the volcanoes in Hawaii a few months back. TV news made it seem like all of Hawaii was being covered in lava, when in reality it was only a relatively small area a ected. And they never give the all clearŽ when these events are over. Too much of what Ive seen seems like an obituary for Florida, and that does not match with whats actually going on. I understand the need to draw in viewers „ thats what pays the bills „ but its done with little regard for the aftermath. Weve had hundreds of millions of dollars worth of negative publicity from this event. Its going to take a long while for people to forget what theyve been told, and in the meantime I worry about the hit our local economy has taken (and will take in the coming months). All we can do is keep sharing the truth: Things have been bad in some places, not so bad in others, and Florida is still a slice of paradise. „ Capt. Josh Olive, WaterLine Publisher Letters are welcome on any outdoor-related subject, but we do have some rules. Please keep them to less than 250 words. Letters may be edited for length as well as grammar and spelling. We reserve the right to refuse any letter not signed with the writers full name. Slanderous or libelous material will not be published. The Letters to the Editor section is designed as a public forum for community discourse. The opinions and statements made in letters are solely those of the individual writers. WaterLine and Sun Coast Media Group take no responsibility for the content of these letters. 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 OLIVEHave you noticed it? If youve been spending any time outdoors in Southwest Florida, Ill bet you have. Its a nasty funk: At times like sewer gas or burnt Brussels sprouts, then the reek of low tide and dead “ sh. It gets better then worse. It seems to come from all around, sometimes traveling on a north wind, other times blowing in from the east or west. And Ive especially noticed it right before the rain starts. What is it? I wish I could tell you. Sometimes I notice a hint of the Charlotte County land“ ll on the air when Im out on the Harbor, but this isnt that. Its not sewer lines „ people are smelling it in areas that are miles and miles from the nearest sewer. Is it red tide? No. Red tide makes me cough when I take a deep breath and stings my eyes, and this malevolent odor isnt doing that. Makes me want to retch a little, but thats di erent. Is it blue-green algae? I dont think so. If it were, Id expect wed be hearing about it in the areas where blue-green algae has been a larger problem „ Cape Coral and the small communities along the Caloosahatchee River. But Im not. The folks Im getting complaints from are north of that mess, from Punta Gorda all the way up to Nokomis. Is it dead “ sh? It sometimes has that smell, but many of the areas its been reported are a long way from any “ sh kills. Heck, I caught a whi of it a few days ago in rural DeSoto County just o Kings Highway „ a good 25 miles from the coast, as the seagull ” ies. And it was on an east wind. So, what is it? Well, although I dont have an answer, I have a guess (and thats all it is). My guess is that as water is evaporating o the Gulf, its carrying with it the fumes of decay coming o the huge amount of dead sea life thats been reported o shore. Its not just dead “ sh, either: Its also the decay of dead red tide and blue-green algae. This is a vicious circle. As more algae dies, the low-oxygen conditions are killing thousands of tons of planktonic animals, and their decay further reduces oxygen, killing more of whats in the water. I think what were smelling is a huge funeral out on the Gulf of Mexico. This might seem like depressing subject, and it is in the short term. But life feeds on death. Mass mortality events are the basis for rejuvenation on an epic scale. Where the reapers scythe clears a bare patch, new life can gain a foothold. The water isnt dead „ at least, not for long. In the meantime, the miasma coming o the water is being carried up into the clouds and then literally raining down on us. Ill admit, my actual evidence is thin. My smoking gunŽ is the correlation Ive made between the smell and rain showers „ not exactly ironclad. But I think it makes sense, so until someone tells me why Im wrong Im going to assume that Im right. However, its also important to note that while death is prevalent right now, plenty of life remains and is even thriving. Check our “ shing reports this week (including the two new ones from Sarasota and Fort Myers Beach) and youll see there are loads of opportunities on the water right now. There are lots of places where water quality is “ ne and improving. Its tough to keep our heads up when the smell of death surrounds us. But dont give in to the pessimism. Things arent as bleak as they might seem, regardless of what the negative voices say or how loudly they say it. There is bad stu sure „ but there is good stu too. Lets go out there and “ nd it.What’s that smell?

PAGE 56

€ Page 3 € September 20, 2018 WaterLine photo by Capt. Ralph AllenNo, those arent old bomb craters „ theyre bluegill nests, and if you look closely you can see the bluegills guarding them. AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN I went “ shing this morning. Well, not this morning for you, since youre probably reading this on a Thursday. I went “ shing this morning for me, which was the morning of Sunday-before-last for you, which is when this column is (was) being written. Though maybe I went “ shing this morning too, but I just dont yet know for sure whether I will have. Are you confused? Anyway, this morning (that morning?) started with a beautiful sunrise and quickly simmered into a hot, sticky, not-a-breath-ofwind summer day. It was so muggy that by 9 a.m. sweat was dripping o my chin and my elbows, even though my only exertion was tossing a Beetle Spin on a tiny lightweight spinning rod. Except when a scrappy bluegill or stumpknocker would inhale the wee lure and ratchet up my e ort level for a few moments during the ensuing “ ght. This happened often enough to keep things interesting, though for most of the morning the “ shing was a bit tepid and the “ sh were scattered. The exception came when I stumbled upon a bluegill bedding area in about 18 inches of water that was being guarded by a brigade of pugnacious bluegill parents. There were 15 or 20 beds clustered together, each defended by a pair of nervous and aggressive adult bluegill. The bluegill were nervous because there were other “ sh cruising the perimeter of the bedding zone and on occasion theyd try sneaking in among the nests in search of an easy meal. The zealous guards would quickly chase the intruders away and return to their duty stations, and the routine would repeat over and over. I caught a few “ sh o the beds before I got close enough to see the situation, then I decided not to bother the parents any more and just sat back to watch the activity for a while. Its possible to sit on a group of bluegill beds and take advantage of the aggressive nature of the nesting “ sh to catch most of them, and this is the way that many of those huge coolers of limit catches (50 bluegill per person) are made. Bluegill reproduce all summer long in Florida, but its something of a mystery as to which bluegill choose which location and what month in which to build their community of nests. September is near the end of the bluegill spawn for the year, but this particular location had not been home to any beds at any time earlier this summer. There was quite a variety of “ sh around the bedding area. There were a few Mayan cichlids that were as big as the largest bluegill. There were also dozens of smaller bluegill that were far too young to be in reproductive mode themselves, some African jewel“ sh, and some other smaller “ sh that I could not identify. And you thought it was a tough job keeping your kids safe. One thing that I did not see was a bass, though there were probably a couple hanging around in deeper water just outside the beds. Many a trophy bass has been caught by anglers savvy enough to prospect around bluegill beds. Not long after leaving the bluegill bedding area, I heard an awful commotion coming from a tree that towered on the bank about 50 yards down from me. It was a good-sized tree, at least 25 feet tall and with a branch spread nearly as wide. There was some unhappy creature in that tree as evidenced by growling, snarling and squalling noises, and by the fact that the branches on one side of the tree would dance and jerk violently every time the snarling noises picked up. After a minute or two the noise reached a crescendo and the branches were thrashing so much that a shower of leaves began cascading down. Then a chubby furry body appeared as a raccoon scrambled to maintain a foothold on the extreme outermost ends of a branch that sagged deeply under the weight of the masked mammal. Then another presumably tougher raccoon came into view as it chased the “ rst even further out „ which eventually fell from its perch, dangled for a moment as it held onto a tiny twig by one forefoot, then “ nally lost grip and fell at least 15 feet into the bushes below. My camera had plenty of lens to capture a once-in-a-lifetime shot of the losing raccoon hanging by a thread while the victor perched two feet away, but I was so mesmerized by the action that I didnt think to pick it up. You just never know what youll see on the water.Capt. Ralph Allen runs the King Fisher Fleet of sightseeing and shing charter boats located at Fishermens Village Marina in Punta Gorda. He is an award-winning outdoor writer and photographer and is a past president of the Florida Outdoor Writers Association. Call him at 941-639-2628 or email Captain@KingFisherFleet.com. Fishing this morning Serving the Area Boater since 2003We're ready„We're willing„We're Abel.Factory Authorized Certi“ ed € TrainedSales & Service Abel's Marine7341 Sawyer Circle, Port Charlotte, FL 33981941-698-4006 www.AbelsMarine.com 2010 2009-2018 We are the adno=3612349-1

PAGE 57

€ Page 4 € September 20, 2018 We stink. Literally. Especially when your sense of smell is as highly attuned as a “ shs. Fish have very powerful and sensitive scent-detection systems. Humans, men in particular, tend to add scent to lures by accident „ gasoline on your “ ngers, oil under your nails, even the human smell of your sweat. All of these things, and many others, can make a lure or bait smell funny to a “ sh. Its one reason why women „ who tend to have be a little more fastidious in their grooming „ are often more successful at using arti“ cial lures than men. So whats a stinky guy to do? Cover your foreign, yucky smell with one the “ sh “ nd more appealing. Many soft plastic baits come pre-scented. Products like Exude, FishBites, TriggerX and Berkley Gulp! are impregnated with strong-smelling scents designed to not only cover your smell but also to excite a “ shs predatory urges and draw strikes. These companies employ chemists whose job is to develop smelly juices that “ sh “ nd irresistible. These products do indeed catch “ sh, usually more consistently than their unscented counterparts. Other soft plastic baits from manufacturers including Culprit, Yum and Strike King incorporate salt, anise, co ee and other scented materials in their products. These scents also may have appeal to some “ sh at certain times, but the main reason theyre e ective is probably because the scent masks your odor. You can also get bottled scents that either mimic or are made from a speci“ c type of natural bait. ProCure and Lunker Sauce, among others, manufacture liquid scents in a variety of options: Mullet, shad, nightcrawler, menhaden and a number of others, each intended to be used under conditions when “ sh would “ nd that particular bait to be appealing. A lot of anglers like to apply a scent to a lure that matches the scent (mullet scent on a mullet-imitating swimbait, for example), but that doesnt really seem to be necessary. What is important is that you match the size of the baits that the “ sh are eating. A snook doesnt have the mental capacity to think, Hey, somethings screwy „ that looks like a mullet but smells like a menhaden.Ž As long as you mask your scent and make the lure smell like food, youre putting the scent to good use and increasing your chances of a bite. These products can be use e ectively on both hard and soft plastic baits. Smell takes time to disperse in the water. Although theres no need to work a bait slowly just because its scented „ remember, youre mostly masking your own scent to prevent turning “ sh o „ pre-scented soft plastics can also be used like natural bait. Gulp! lures in particular have proven to be very e ective when still-“ shed on the bottom (also called dead sticking) or under a ” oat. The well-paid chemists who came up with the juice used to scent Gulp! baits created a product that “ sh respond to like natural bait. Snook, red“ sh, snapper, grouper and most other predatory “ sh will attack these lures and actually try to eat them, unlike most other lures which theyll bite and quickly realize are fakes. As good as scented plastics are, its hard to beat the real thing. Although there are times when “ sh will ignore real food and hit the arti“ cial, most of the time cut or dead bait will out“ sh scented arti“ cials. The more scent a bait releases, the more appeal it often has to “ sh. To release more scent, you can pop the heads o or remove the tail shell from a shrimp, or cut the tail “ n o a dead bait“ sh. Of course, cutbait is by de“ nition going to release a lot of odor into the water. Another good trick to use on natural bait is brining. As an example, frozen sardines are great bait „ sharks, red“ sh, grouper and a whole bunch of other “ sh love them. But theyre mushy and easily pulled o the hook, which limits their e ectiveness as a bait. Try this: Spread your sardines out on the bottom of your empty cooler and lightly cover them (dont bury them) with rock salt. Then add a layer of ice and allow the baits to soak overnight. The ice will slowly melt and dissolve the salt, which will then be absorbed into the soft ” esh of the sardines. This will not only “ rm them up, but Ive seen that brined sardines are more likely to draw strikes than unbrined sardines. Brining isnt just for sardines „ mullet, shrimp, ballyhoo or any other natural bait, “ shed whole or cut, will bene“ t from brining. Dont underestimate the role that moving water will play in your using scents e ectively. Moving water will not only disperse your scents more widely but will also dilute them faster. When the water is moving quickly, youll need more scent or youll need to add scent more frequently (or, in the case of natural baits, refresh them more often). Conversely, water that isnt moving or is barely moving wont disperse scents much at all. In those cases, “ sh will rely on sight and sound to “ nd prey … scent becomes a secondary thing. Scent is an important factor for predatory “ sh seeking a meal, but it doesnt have to be a scent the “ sh is familiar with. One of the old trick guys used to use was to spritz WD40 on their baits „ it was rumored to contain “ sh oil (which it does not, despite a vaguely “ shy smell). And how do you think someone came up with the idea of using co ee or anise oil on a lure? Remember, covering human smell is the key. Anything else is mostly appealing to the “ shs curiosity. You can make scent work for you, and dont be afraid to experiment. Its not a bad thing.Robert Lugiewicz is the manager of Fishin Franks Bait & Tackle, located at 4425-D Tamiami Trail in Charlotte Harbor and at 14531 N. Cleveland Ave. in North Fort Myers. Call 941-6253888 for more information about the shop or for local shing info, or visit them online at FishinFranks.com. ANGLING 101 • ROBERT LUGIEWICZ Photo providedA dab of scent on your soft plastic baits can make a world of di erence, especially with species that hunt by scent. Your Dock & Deck Lumber Experts WE DELIVER TO ALL SWFLSpecializing in all types of decking, lumber and accessories! Trex DECKINGSelected Colors & Lengths $ 2 39LINEAR FOOTCHARLOTTE COUNTY 3055 S. McCall Rd. € 941-474-0099 FORT MYERS 10871 Kelly Rd. € 239-267-6857 CAPE CORAL 239-573-6857 www.ShorelineLumber.com adno=3609102-1 2 0 1 8 0 9 2 0 w t 0 4 p d f 1 1 8 S e p 1 8 2 3 : 3 8 : 0 4

PAGE 58

€ Page 5 € September 20, 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 HELPING KIDS FISH – IT’S OUR MISSIONFish Florida, a non-pro t organization, helps people, especially children, learn about shing and Floridas environment. Families who sh spend quality time together and know how to protect Floridas marine sheries and coastal habitats. Another great reason to learn shing? Kids who spend time outdoors have less stress, better concentration, more creativity and higher self-esteem than those who stay inside.HOW WE DO ITYou give, we give, kids sh. Every time someone buys a Fish Florida specialty license plate, featuring a sailsh, we get $22. With that money, we support shing and conservation education programs with donations of shing equipment, grants, and scholarships. Anglers, boaters and others buy the Fish Florida plate for their cars, trucks and trailers. They show their support and dedication to the future of shing.BUY A FISH FLORIDA LICENSE PLATEPurchase a Fish Florida license plate for your vehicle to support kids shing education and show your passion for shing in Florida. The sail sh design looks great with any vehicle and boat trailer! The Fish Florida plate is available at your local tag agency.DONATEAnother way to help is to give a gift certi cate or make a donation. Every $10 donation pays for a child to get his own shing rod and reel. A $30 donation pays for two children to get rods, reels and tackle kits! A $100 donation sends a child to shing summer camp. Thank you for helping our future anglers!

PAGE 59

€ Page 6 € September 20, 2018 WaterLine photo by Capt. Mike MyersLarry Timko shows o a king sh caught on Capt. Mikes boat. By the way, dont ga a king sh unless youre prepared for it to bleed all over your deck. Can you believe that summer is “ nally over? All right, its not o cially over until Saturday, but whos counting the days? That would be me. Summer is just OK when it comes to “ shing if you ask me, and I for one am looking forward to some “ shing that is way better than just OK.Ž Fishing in fall is awesome, so I truly cant wait until Sunday when autumn o cially starts. So why am I so excited about cooler weather, cooler water temperatures and hotter “ shing? Well I think that question answers itself. I dont know about you, but Ive just about had it with instantaneously perspiring as soon as I open the front door to my house (at 6 a.m.). Im tired of having to crank up the outboard every half-hour (even when the bite is on) to run to a new spot so that my clients can get a little breezy relief from the relentless summer sun. Im also looking forward to the cessation of the mid-day and afternoon cloudbursts that chase me around the Harbor throwing a billion volts of electricity my way over and over and over again. As if just raining on me wasnt enough to ruin the trip. Oh, did I mention that Im tired of the heat? Yeah, I know I did „ but it was worth mentioning again. As the water temperatures cool o the “ shing starts to really heat up. There are plenty of mackerel, blue“ sh, lady“ sh and jack schools moving all around the Harbor to keep even the most novice anglers rods bent on an almost non-stop basis. Large red“ sh schools have already been spotted in Lemon Bay, Gasparilla Sound and all up and down the east and west walls. Red October is just around the corner and with it comes even more red“ sh schools (remember, catch and release until further notice) with even bigger “ sh in them. Autumn also heats up the nearshore “ shing with the Fall run of king“ sh, cobia, black“ n tuna and bonito heading back south from their northern summer vacation spots. With all these potentialŽ bait“ sh coming our way, the shark “ shing is also going to start to heat up. Please dont use red“ sh, cobia, king“ sh and black“ n tuna for shark bait, but everything else on the above list is fair game. However, the purpose of this column is not to get you all excited about the cool new season thats fast approaching. Instead, its to help you get prepared for the onslaught thats about to come our way. You do not want to get caught o guard, not having all the tackle youre going to need when the bite gets hot. There is nothing worse than knowing that the bite is o the chain and going to your local tackle shop, just to “ nd out that what is working best is all sold out because the smarter anglers stocked up in preparation for this event. So, for you guys who like chasing king“ sh, cobia, Spanish mackerel and tuna, now is the time to stock up on sabikis, stinger rigs, light wire, swivels, planers, king spoons, mackerel spoons and deep-diving trolling plugs. These are the basics for this type of “ shing and the “ rst things to leave the shelves when the bite is on. If youre not quite sure how to rig any of this stu just ask the guys at your local tackle shop to show you. Theyre going to be more than happy to teach you what you need to know to be successful. For you guys who like targeting snook, trout and red“ sh, your shopping list includes MirrOdine MR17s, X-Rap XR04s, half-ounce gold spoons, quarter-ounce jigheads, your favorite soft plastic tails and maybe even a few Zara Spooks just in case the opportunity presents itself. I know I sound like a salesman for the local tackle shops (and I kind of am) but I truly do want you to be the cool angler who is prepared rather that hot-around-the-collar “ sherman who didnt prepare and is waiting for the next delivery to show up at the tackle shop while the other guys are out there wrecking those “ sh. Tight lines.Capt. Mike Myers, owner and operator of Reelshark Charters, is a full-time Charlotte Harbor guide. Having shed the waters all along the Southwest Florida coast for more than 40 years, he has the experience to put anglers on the sh they want. His specialties are sharks, tarpon and the nearshore Gulf waters. For more info, visit ReelShark.com or call Capt. Mike at 941-416-8047. Cool, man ANGLING 201 • CAPT. MIKE MYERS 1156 N. Tamiami Trail, N. Ft. Myers, FL 33903 (239) 997-5777 Hours: M-F 8-6 € Sat. 8-5 € Sun. 9-3 4694 N Tamiami Trail, Port Charlotte, FL 33980 (941) 766-1044 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 15600 San Carlos Blvd #170, Ft. Myers, FL 33908 (239) 437-7475 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 989 S. Airport Pulling Rd., Naples, FL 34104 (239) 793-5800 Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 Marine Trading Post offers Everything Marine Trading Post FOUR LOCATIONS: to rebuild a boat from motor to hull, and everything in between! www.marinetradingpost.com All Locations open on Sunday adno=3612352-1

PAGE 60

€ Page 7 € September 20, 2018 T IDE C HARTS VENICE INLETPUNTA GORDAPLACIDAMATLACHA Saturday High Tide 0:13 1.5 Low Tide 5:20 1.0 High Tide 11:16 2.1 Low Tide 18:26 0.5 Sunday High Tide 0:22 1.6 Low Tide 5:56 0.9 High Tide 11:56 2.1 Low Tide 18:54 0.5 Monday High Tide 0:34 1.7 Low Tide 6:30 0.7 High Tide 12:34 2.1 Low Tide 19:17 0.6 Tuesday High Tide 0:50 1.8 Low Tide 7:04 0.6 High Tide 13:12 2.1 Low Tide 19:37 0.7 Wednesday High Tide 1:11 1.9 Low Tide 7:39 0.5 High Tide 13:52 2.0 Low Tide 19:56 0.8 Thursday High Tide 1:36 2.0 Low Tide 8:18 0.3 High Tide 14:36 1.9 Low Tide 20:15 1.0 Friday High Tide 2:05 2.1 Low Tide 9:04 0.3 High Tide 15:25 1.8 Low Tide 20:34 1.1 Thursday High Tide 3:13 1.5 Low Tide 6:41 1.3 High Tide 12:21 1.9 Low Tide 20:17 0.3 Friday High Tide 3:22 1.5 Low Tide 7:36 1.1 High Tide 13:23 1.9 Low Tide 20:54 0.3 Saturday High Tide 3:29 1.5 Low Tide 8:21 1.0 High Tide 14:10 2.0 Low Tide 21:25 0.4 Sunday High Tide 3:34 1.5 Low Tide 9:01 0.8 High Tide 14:51 2.0 Low Tide 21:53 0.4 Monday High Tide 3:41 1.6 Low Tide 9:39 0.7 High Tide 15:30 2.0 Low Tide 22:19 0.5 Tuesday High Tide 3:55 1.7 Low Tide 10:16 0.6 High Tide 16:10 1.9 Low Tide 22:44 0.7 Wednesday High Tide 4:16 1.8 Low Tide 10:55 0.5 High Tide 16:53 1.9 Low Tide 23:08 0.8 Thursday High Tide 0:07 1.2 Low Tide 6:10 1.0 High Tide 9:52 1.6 Low Tide 20:00 0.3 Friday High Tide 0:26 1.2 Low Tide 7:08 0.9 High Tide 10:51 1.6 Low Tide 20:35 0.3 Saturday High Tide 0:42 1.3 Low Tide 7:55 0.8 High Tide 11:37 1.7 Low Tide 21:04 0.3 Sunday High Tide 0:55 1.3 Low Tide 8:35 0.7 High Tide 12:16 1.7 Low Tide 21:30 0.4 Monday High Tide 1:07 1.3 Low Tide 9:13 0.6 High Tide 12:54 1.6 Low Tide 21:55 0.4 Tuesday High Tide 1:20 1.4 Low Tide 9:51 0.5 High Tide 13:33 1.6 Low Tide 22:19 0.5 Wednesday High Tide 1:38 1.5 Low Tide 10:30 0.4 High Tide 14:16 1.5 Low Tide 22:44 0.6 Thursday High Tide 2:17 1.4 Low Tide 6:39 1.2 High Tide 12:02 1.9 Low Tide 20:29 0.3 Friday High Tide 2:36 1.5 Low Tide 7:37 1.1 High Tide 13:01 1.9 Low Tide 21:04 0.3 Saturday High Tide 2:52 1.5 Low Tide 8:24 1.0 High Tide 13:47 2.0 Low Tide 21:33 0.4 Sunday High Tide 3:05 1.5 Low Tide 9:04 0.8 High Tide 14:26 2.0 Low Tide 21:59 0.4 Monday High Tide 3:17 1.6 Low Tide 9:42 0.7 High Tide 15:04 2.0 Low Tide 22:24 0.5 Tuesday High Tide 3:30 1.7 Low Tide 10:20 0.6 High Tide 15:43 1.9 Low Tide 22:48 0.6 Wednesday High Tide 3:48 1.8 Low Tide 10:59 0.4 High Tide 16:26 1.8 Low Tide 23:13 0.7 WHY IT MATTERSSea turtles are an important part of the oceans food web. Hatchlings provide fat and protein to a wide variety of predators during their breeding seasons. Plus, we like sea turtles.HOW WE HARM ITBaby turtles can be killed if they cant make it to the water quickly or get confused by lights. Adult turtles are sometimes hit by boats or take baits meant for reef or open-water sh.MAKING BETTER CHOICESAvoiding harm to turtles is pretty easy if you follow these simple tips:€ During turtle nesting season (April through October), avoid disturbing females laying eggs on the beach. Dont shine lights on or near the beach, as this can disorient both adults and hatchlings. Avoid digging holes or trenches in the sand, as these can trap babies rushing toward the surf. Dont leave chairs or other debris on the beaches, either „ they can tangle turtles.€ If you hook a turtle, use a long dehooking tool to remove the hook if possible. If not, cut the line as close to the turtle as you can. Sea turtles have very powerful jaws „ be careful. € Keep a close watch when boating in areas turtles are know to frequent. They have to surface to breathe and can be hit. Boca Grande Pass often has many turtles passing through.THANK YOU FOR BEING A GOOD STEWARD AND HELPING TO MAKE OUR WATERS HEALTHIER — WE ALL NEED TO DO OUR PART!

PAGE 61

€ Page 8 € September 20, 2018 Peace River Wildlife Center is no di erent than any other wildlife rehabilitation facility in the country. On any given day, we see both the best and worst in people „ and some pretty horrible injuries to innocent animals. And every now and then, we see something that is noteworthy for a di erent reason. We have heard stories and seen the evidence of people deliberately injuring animals. We had a gentlemanŽ shooting ospreys when they perched on his sailboat. Weve had sandhill cranes that were intentionally hit on the side of the road because their slow stroll across lanes of tra c held up the wrong road-rager. Some injuries are due to ignorance „ not that people are stupid or dont care, they just dont know any better. We like it when they bring in a bat that got knocked out of a tree or a squirrel whose nest got destroyed by tree trimming. Those people are usually interested in learning how to keep this from happening again, and we are eager to teach them. Some folks will call us and expect miracles. Callers get irate when we tell them we cant catch a ” ighted bird that has a slight limp or “ nd the bobcat with a pipe stuck on his neck when the last time they saw it was a week ago. Spoiler alert: Although sometimes we can accomplish amazing feats, we are only human. Then there are the people who go out of their way to help animals. Our rescuers are all volunteers who risk injury or worse, ridicule by their friends and neighbors, when they plunge into a canal after an anhinga with a broken wing or drive 30 miles to pick up a bunny that got run over by a lawn mower. To me, the most impressive people are those that bring in the animals they “ nd themselves. While some folks (usually grown men) are afraid to touch a ” edgling mourning dove that has blown out of its nest, others (often women and boys) will dive right into a dead opossum on the side of the road to retrieve the babies from her pouch and bring them to us. Occasionally we recommend not intervening when an animal has been injured. Most of the incidents we take care of are manmade. If its a natural predation event, we advise people to let nature take its course. No one wants to see a snake eat a baby rabbit, but snakes gotta eat too. Nine times out of 10, if you wrestle a baby bunny from the mouth of a snake, or startle a raptor o its prey, that bunny is going to die anyway. And now the snake or hawk has to kill another bunny or die of starvation itself. We were disappointed when someone brought us the remains of a gopher tortoise nest recently. There were two dead hatchlings and two eggs that had been dug up by a predator from the apron of a burrow in their yard. The raccoons or whatever predator was involved must have had their “ ll and moved on. There was nothing to be done for the dead hatchlings. We buriedŽ the eggs in a makeshift nest in a baby bird brooder with little hope of a positive outcome. Bird eggs need to be rotated almost continuously to ensure the proper growth of the embryo. The purpose of turning is to keep the yolk, which will tend to ” oat to the top, centered in the egg and to prevent the developing embryo „ which rests on top of the yolk „ from sticking to the membrane. By turning the egg, the embryo is swept back into the egg white, where there are fresh nutrients that help the chick develop. A few days before hatching, rotations must stop as the baby gets in position to pip through the shell. Reptile eggs, on the other hand, must not be turned. Doing so can kill the embryos, as can helpingŽ the egg hatch before its ready. Since two of the clutch mates of the eggs in our possession were obviously near hatching size, we had some small hope that these eggs might hatch. We handled them as little as possible and watched. After a little over a week, we saw a tiny head start to pip in one of the eggs. Within three days, both tortoises were showing signs of life and had begun to emerge. These tiny hatchlings still have a long road ahead of them if they are to live out their expected 80-year life span. Only three to “ ve percent of hatchlings make it to adulthood. We hope to release these guys in a safe location, far away from tra c and human encroachment. But we cant guarantee some wily predator wont “ nd them and “ nish the job. All we can do is hope for the best and continue to pick up the pieces when the worst happens.Peace River Wildlife Center is a nonpro t organization, dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week year-round, including holidays. Tours are o ered from 11 a.m. to 4 p.m. PRWC receives no government funding and relies entirely on private donations. For more info, visit PRWildlife.org, email PeaceRiverWildlife@ yahoo.com or call 941-637-3830. Lucky babies PEACE RIVER WILDLIFE CENTER ROBIN JENKINS, DVM Photo providedHatchling gopher tortoises are adorable, if you can get past the fact theyre reptiles. PRWC photoThis hatching tortoise is one lucky little guy. BOAT CANVAS TOPNOTCHCovering Boats Since 1990Marine Canvas & Upholstery Biminis € Boat Cushions € Full EnclosuresMOBILE SHOP(941) 255-0970Owners: Leonard & Susie Bolyard WE COME TO YOU! Professional Boat Detailing 30 years experience 941-764-7928 609-618-0113www.KLEENBOATS.com om BOAT DETAILING BOAT UPHOLSTERY SEAMS TO BE UPHOLSTERY941-505-1566 225 Wood St, Punta Gorda€ Boat & Yacht Interiors € Bimini Tops € Enclosures € Console Covers € Mooring Covers € Cushion Foam Replacement and Upgrades MARINE CONSTRUCTIONBennett Marine Construction, Inc.Seawalls € Boat Docks € Boat LiftsServing the Gulf Coast Since 1961ŽCall 941-697-3882 Englewoodwww.bennettmarineconstruction.comFREE ESTIMATES BOAT REPAIR ALL FIBERGLASS REPAIRS1726 Steadly Ave. Punta Gorda Scott Steffe 941-575-8914www.all“ berglassrepairs.com MARINE CONSTRUCTIONCaptain Rons Marine ConstructionSeawalls € Docks € Pilings € Boat Lifts941-637-1128www.scribnercontracting.comLicensed & InsuredLic#CRC1328423 BOAT SERVICES & STORAGECrystal Cay Bldg & Marine, Inc.Canvas & Upholstery: All Types Fiberglass & Gel Coat Repairs Engine Repair & Replacements Storage: Boats & Campers4225 Taylor Road, Punta Gorda Since 1990941-639-6603 TANK CLEANINGALL FUEL TANKS CLEANEDGas or DieselRemoval of Ethanol, Water, & Sludge941-815-6631Lic.Ins. ENTERTAINMENTPOPS PORT-O-CALL4230 El Jobean Rd, Port Charlotte, FL 33953 TRIVIA TUESDAYSEvery Tuesday @ 6:30PMGET HERE EARLY!941-391-6751 adno=3610796-1

PAGE 62

€ Page 9 € September 20, 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.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, GO ON 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.WILDLIFE TALKNorth Port Friends of Wildlife and Hands Along the Water invite you to a talk set for 6 to 7:30 p.m. Sept. 20 at the Frances T Bourne Jacaranda Public Library (4143 Woodmere Park Blvd., Venice). Three guest speakers will be sharing details about our current water and ecological crisis. They will also be sharing local action items that are in progress as well as educating us on steps we can take in our own homes and yards to protect Florida water. Free and open to the public. For more info, call Samantha Gentrup at 513-967-8575 or visit NorthPortFriendsOfWildlife.org.AUDUBON MEETSThe Peace River Audubon Society invites the public to attend their rst meeting of the season at 6:30 p.m. Sept. 20 at First Alliance Church (20444 Midway Blvd., Port Charlotte). Birds of Sanibel BeachŽ is the topic to be presented by Audrey Albrecht, shorebird program coordinator/biologist at Sanibel-Captiva Conservation Foundation. Please come to meet Audrey hear her interesting program. For more info, call Mike at 863-244-2652 or visit PeaceRiverAudubon.org.ECOKIDS EXPLORE MYAKKAHATCHEE CREEKThe Eco-Kids Club, an outdoor adventure club sponsored by People for Trees, is open to all children (recommended ages 5 and up) who want to explore the great outdoors of Florida. The club will meet from 10 to 11:30 a.m. Sept. 22 at Oaks Park (5430 Mandrake Terrace, North Port). Their mission: To investigate the ecosystems that have developed in and around Myakkahatchee Creek, which includes both land and water wildlife, and plants. Eco-Kids discover and explore the amazing animals, plants, and ecosystems of Florida! (Parents are welcome to join in the fun, too.) Please wear sneakers and proper attire (shorts and T-shirts OK, no tank tops please) and always be prepared to get wet „ this is Florida! Suggested donation: $2 per child. For more information visit PeopleForTrees.com, email treelady12001@ yahoo.com or call 941-468-2486.VENICE AUDUBON MEETSThe Venice Audubon Society invites you to join them for movie night from 6 to 8:30 p.m. Sept. 25 at the Venice Audubon Center on Annex Road (behind R.L. Anderson Admin Bldg, 4000 S. Tamiami Trail, Venice). The lm show will be Natural World: Madagascar, Lemurs and Spies.Ž Lemurs are now recognized by the International Union for Conservation of Nature as the mammal group most threatened with extinction. The Society is honored to welcome Dr. Erik Patel, who will introduce this documentary. Dr. Patel has been working in Madagascar since 2001 where he has been studying the behavioral biology and conservation of these primates. Free; call 941-496-8984 for more info.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.NATIVE PLANT FORUMAt their rst meeting of the 2018-2019 season, scheduled for 6 p.m. Oct. 9, the Mangrove Chapter of the Florida Native Plant Society will present an open forum, a ve-speaker panel that will eld questions and comments about the glories and pitfalls of gardening with native plants in Southwest Florida. Meetings are held at Lemon Bay Park (570 Bay Park Blvd., Englewood). The evening promises to be informative and inspiring with plenty of good discussion. As with all FNPS events, the public is invited to attend free of charge. For more information about our activities and events, visit Mangrove.FNPSChapters.org.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.VENICE BOATING COURSEAmericas Boating Course is being o ered by the Venice Sail and Power Squadron with two consecutive Saturday sessions from 8:30 a.m. to 1 p.m. Oct. 13 and 20. Fee for the course is $50 per student with a family discount. The class will be held at the Waymire Training Center in Well eld Park (1450 Lucaya Ave., Venice). Subjects covered include docking and undocking maneuvers, required and suggested equipment, Rules of the Road, Florida regulations, using a trailer including backing, PWC operation and handling emergency situations. Call 941-2448331 for info. Registration is required. VISIT FAKAHATCHEE STRANDReservations are now open for three adventures in Fakahatchee Strand Preserve State Park. The park, east of Naples, is Floridas largest and has been calle