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

ARCADIANTHEA WIN FOR WOODY Learn how a former teammates death inspires the Bulldogs in a 28-3 blowout. Home game Friday vs. Lake Placid.PAGE 14Serving DeSoto County since 1887ŽThursday, October 4, 2018 INSIDE SFSC’S VOC-ED THRIVES Not always about a 4-year degreeHelp wanted: mechanics, line workers, water treatment experts, girls should apply, they are some of our best students. PG 3 SHOOTS AND SCORES! Learning street hockey youth program’s goalPrincipal Hirst invites Tampa Lightning legend, Street Team arrives, nana was happy! PG 12-13 NEXT BIKING ADVENTURE Can’t go wrong at Highlands Hammock State ParkAbundant plants/ birding, safe riding loops, camping and much more, Karen Smokes review. PG 23 INDEXViewpoint ..................4 Calendar ....................6 Police Beat ................7 Obituaries..................8 Religion ....................10 Sports ......................14 Classifieds ................19 SOCIAL MEDIALike and follow us on Facebook 7,759 likes By PRISCILLA MCDANIELARCADIAN CORRESPONDENT19th century Pine Level United Methodist Congregation rules Punishments Boys and Girls Playing Together 4 (lashes) Playing at Cards at School 10 (lashes) Telling Tales Out of School 8 (lashes) For Misbehaving to Girls 10 (lashes) For Drinking Spiritous Liquors at School 8 (lashes) For Going About the Barn or doing any Mischief about the Place 7 (lashes) At the same time Ulysses S. Grant was elected president and southerners were enduring Reconstruction, “ rst members of what became Pine Level United Methodist Congregation were forming their church, “ rst in camp revivals and later inside a former schoolhouse, which still stands. Close your eyes today near the church sanctuary or somewhere on the grounds, it is likely the sounds of birds and the breeze are much as they were long ago, which includes the happy sounds of celebration. If you missed Pine Levels 150th birthday this last Saturday and Sunday, you missed a good time! And in spite of the temperature and humidity. We took our grandson Chris to the festival on Saturday. We are blessed with this beautiful A great birthday party at Pine Level, grandson approved ARCADIAN PHOTOS BY PRISCILLA MCDANIEL AND CRAIG GARRETT Gaige Angelico enjoys a dog and Cheetos at the Pine Level anniversary. Left: Gail Bishop-Dugger is the daughter of Jerry Bishop, former Pine Level pastor from 1982-85. Revisiting the church after years as an educator in Georgia teaches the value of roots, she said. Lynn Sellers Hollingsworth acted as a docent in a room of church history and keepsakes. Chris with pastor Brian at the birthday celebration.APPROVED | 2Florida voters in November will reject or accept the proposed Constitutional Amendment 1. The proposed amendment was devised by Tallahassee politicians who voted to place it on the ballot, apparently with the belief that voters will blindly accept any change for which they are told their taxes will be reduced. The main problem is that such claims are at best misleading. Amendment 1 picks and chooses winners and losers and it does not affect all homeowners the same. The dif“ cult truth is that just a small handful of homeowners reap the bene“ t, while the burden of the taxes they dont pay is then shifted to the rest of us. The end result is either a reduction in our local services or higher local taxes to maintain services we now receive. In a community like Arcadia, which is economically distressed and where an inordinate number of properties (nearly 50 percent) now pay zero taxes, such a tax shift will only serve to worsen our already distressed “ nancial situation. Amendment 1 assumes that one size “ ts all, that what is good for one community is best for all. But in reality what may be good for Naples or Miami or even Tallahassee is not necessarily the best option for Arcadia/DeSoto County. Our local voters and elected of“ cials are best suited to determine what our local taxes and “ nancial resources should be and not some constitutional amendment that is blind to the needs and desires of our community, our citizens. It is not what it seems to be. The politicians who devised it love to call it a tax break, yet it is nothing of the sort. It is nothing more than a TAX SHIFT. And that Amendment One: Not Good for Florida Terry Stewart All about Arcadia AMENDMENT | 22 MCR is here for us!BEHAVIORAL HEALTH | FAMILY PRACTICE PEDIATRICS | PHARMACY | PODIATRY | VISIONSIX CONVENIENT LOCATIONS 863-485-2030 I ARCADIA, FL adno=3617005-1 2 0 1 8 1 0 0 4 a s 0 1 p d f 1 0 3 O c t 1 8 1 9 : 2 9 : 4 5

PAGE 2

Page 2 www.yoursun.com The Sun | Thursday, October 4, 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 in an occasional series features business pro“les of new DeSoto County Chamber of Commerce members. This week meet Arcadia native Kenneth Hancock, founder of Hancock Law.Tell us about Hancock LawKenneth Hancock : The idea started in February 2006 when my wife, Lacy, and I moved back home to Arcadia. We were both born and raised here. We just had our “rst child, Raegan, who was only a month old. We were living in Ft. Lauderdale, but my of“ce was in Miami. We were content in South Florida, but neither of us were huge fans of raising our family there. The “rm I worked for was based out of Birmingham, Ala. My “rm was working with David Carlton, an Arcadia personal injury attorney, on an environmental contamination class action with a few other out-of-state “rms. I happened to be in town at Mr. Carltons of“ce helping out with some legwork on that contamination case when I learned Birmingham was closing the Miami of“ce. I closed my ”ip phone, walked into Mr. Carltons of“ce, explained the situation, and had a job working for him “ve minutes later. Mr. Carlton had been a personal injury attorney for a decade or so by then. I was a fellow Arcadian, fresh out of law school (less than a year), and eager. Mr. Carltons team took me under their wing and taught me the ropes of personal injury law. I soaked it up like a sponge. Not only was the area of practice intriguing for a number of reasons, but I was (and still am) extremely passionate about helping others. I get to help truly amazing people through life altering circumstances. Im not sure how else to say it, but personal injury just “ts me. Even back then I had in the back of my mind the idea of running my own practice one day. In early 2010 I started wondering what God had in store for me down the road. Partnership? Start my own personal injury law “rm? After maybe a year or so of praying, listening, and thinking it through, I felt a strong tug to open my own “rm. I started Hancock Law in August 2011.ŽWhat makes a good personal injury attorney? KH: I am a small “rm by choice, so my opinion on this is admittedly biased. Knowing that bias, I think a good personal injury attorney: (1) gives personal attention to their clients AND the case; (2) honestly/fairly manages the expectations of their clients; and (3) establishes a true attorney-client relationship. Now for the bias. Based on this de“nition, I think it is very hard to “nd a good personal injury attorney by calling one of the mass advertisers. The result of mass advertising is largely quantity, not quality. Im not being a hater. I have colleagues who work at some of the mass advertising “rms. While they do have good lawyers there, these colleagues con“rm that the focus is on quantity. It is humanly impossible to give personal attention to clients, adequately manage client expectations as the case progresses, or establish any kind of meaningful attorney-client relationship if the focus is on getting as many cases as possible.ŽPet peeve?KH : I probably share this with a lot of other service businesses in our community„my biggest pet peeve is when people think they have to leave town to “nd a good personal injury attorney. Every person is entitled to choose whomever they please as their lawyer, but it drives me crazy when I see people I know going to Fort Myers, Sarasota or Bradenton for no other reason than the fact that those attorneys are out of town. I get it. Arcadia is a small town, but small town does NOT mean small talent. This is true across all professions: teachers, lawyers, CPAs, local government ... everything. If anything, we small-towners are wiser in the ways of the world than the out-of-towners stuck in their big-city mentality. I can “t in with a crowd in Tampa just as easily as I can with a crowd in Arcadia. The opposite is not necessarily true. I get a handful of referrals every year from out-of-town attorneys who wont “le a lawsuit in Arcadia because they dont get the small-town mentality. I was born and raised here. Im proud to be from Arcadia. Im here now raising my kids and running my business here by choice, not because I have to do so. Yes, things are different in small towns, but that is a GOOD thing. I did not come to that realization until much later in life.ŽAdvice for young attorneys?KH : First, under no circumstances should you open your own practice right out of law school. I know there are those out there who will disagree with me on this, but trust me: DONT DO IT! Second, “nd a good mentor. If youre in a position to do so, go the extra mile and do some homework to pick the right mentor. If youre family oriented and want to have a balanced life, getting mentored by a lawyer who works 12 hours a day six days a week is probably not a good idea. If youre passionate about a speci“c area of law, “nd a mentor in that area of law. If you want to learn about the business of running a law practice, consider a self-employed, small “rm owner. I want to be on a “rst-name basis with my clients. I want to know them well enough to give them a hug as they walk out the door. From the “rst meeting to the last, I want people to think (in a good way), Wowƒ thats NOT what I expected! I would never be able to do these things if I signed up every person with a stubbed toe who calls my of“ce after seeing a TV commercial.Ž Theres a 4:30 p.m. Oct. 4 (today) DeSoto County Chamber of Commerce ribbon-cutting at Hancock Law, 12653 SW County Road 769, Suite D, Lake Suzy. 941-979-5226.Meet Kenneth Hancock, DeSoto County lawyer KENNETH HANCOCK5-year-old boy. Chris asked Nana where we were going? I told him a churchs birthday party. What, he asked. Yup, a church birthday and we are going to celebrate with them. He liked that idea. Chris met Pastor Brian Russell, saw a horse and carriage ƒ also got to feed the horse. Which was exciting, since we had visited the All-Florida Saddle Club the previous week and Chris made a friend and rode a horse. So, feeding a horse is right up there with the cool things in life. There was a lot of excitement at Saturdays party, but also a feeling of serenity and peacefulness. The grounds spread over a few acres and are surrounded by groves and not much else. Its amazing to think it was once the center of activity before DeSoto County. And then the trains moved everyone to Arcadia. There are families with a long history at Pine Level, so the ties are deep. They had excavated things from church revivals a couple of years ago. Those with other items were displayed in the church annex in a small museum setting. That was very interesting because it links you to those who came before us. There was an area on the church grounds where kids could win toys and candy. We tried all of them. And guess what, we won something at every stall. Life doesnt get any better at 5 years old. Cake walk was next on our list of to-dos. I won the most delicious pumpkin bread Ive ever eaten. Chris did the rock wall, but was scared to go further than a few steps up. I watched the pie-eating contest. It was so funny. And lunch was provided, hot dogs, beans, chips and drinks. Snowcones were even provided. We missed the sack race and tug o war and the hayride. Guess we just got tired, there was that much to do. I got teary-eyed, though, when I went into the lovely church. Inside the sanctuary was bowl of green plastic soldiers. You were asked to take one and remember to pray for our men and women serving our country. Mine is standing on my nightstand. My daddy served 27 years; he loved our country and being a soldier. We didnt make Sunday services. But I learned the church was “lled with happy faces and the messages of love. What a wondeful thing that must of been. I have a love of photography of wildlife and nature. So my Saturday was complete when my husband Butch pointed out a barred owl sitting on a branch, quietly among the church celebration. Another beautiful creature of Gods creation, much like our day celebrating 150 years at Pine Level United Methodist Congregation.APPROVEDFROM PAGE 1 ARCADIAN PHOTOS BY PRISCILLA MCDANIEL AND CRAIG GARRETT Pine Level pastor Brian Russell (left) shares a laugh with Mark Orr, unocial head of the welcoming Hospitality Team on Saturday. The church on Sunday was an overow of wellwishers and congregants.adno=3617003-1 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!

PAGE 3

The Sun | Thursday, October 4, 2018 www.yoursun.com Page 3By JIMMY PETERSARCADIAN HOMETOWN CORRESPONDENTIts not always about a four-year degree. The DeSoto campus of South Florida State College, for example, has career tracks that are in demand, pay good wages and require far less time than a university degree to master. According to Asena Mott, DeSoto campus director, The college has had vocational training for students for the past 13 years. Auto mechanics is the oldest of the programs going back to June of 2005,Ž adding that, 100 percent of our auto mechanics students who complete the program are offered employment here in DeSoto County.Ž The Electrical Lineworker course had also been part of the vocational program in the past. It returned in 2017. Both the automotive and lineworker courses are 1.5to 2-year programs offering occupational certificates. SFSC also provides a Water and Wastewater Treatment program, which is a six-month class required by the Florida Department of Environmental Protection for those in that field. Arcadia puts its staff through the program. In addition, students must pass the state water and wastewater certification exam, which means job readiness. The next class is in January and runs through the summer. Cost is $1,250, including books. The SFSC Linemen course covers ropes and rigging, pole-line equipment, safe work practices, underground distribution labs and CDL certification. Companies like Florida Power & Light prefer to hire people that have gone through the lineworker program,Ž Mott said. Phil Rizzo is the Automotive Service Technology director at SFSC. I learned that Phil was a graduate of the automotive program at DeSoto High in 1985. He explained how things work at SFSC: The college accepts adults as well as dual-enrollment students. This means that a high school student starting in 9th grade could graduate from South Florida State College a month before he or she graduates from high school.Ž And, yes, There are girls in the program. In fact, I encourage them,Ž Rizzo said. They are some of our best students.Ž Nowadays, according to Rizzo, The automotive service industry has become so complex that mechanics need to specialize.Ž He said SFSC tech students are taught auto repair basics, then specialize when they go to work for a local garage or dealership. Its like a doctor learning the anatomy in school and working in a hospital with patients or in surgery to get those advanced skills, I discovered. Only mechanics fix sick cars. Ed Kelly, assistant to Phil Rizzo, pointed out that courses in the automotive program include: engine repair, engine performance, manual and automatic transmission, air-conditioning, steering/suspension, brakes, electrical systems, and then co-op work experience. This course is an ASE, or Automotive Service Excellence, accredited curriculum. We prepare the students for the ASE Certification Exam,Ž he said. When a student starts out in the workplace, they can expect to earn $10 to $12 per hour. As they gain experience, they can earn up to $30 an hour, in some cases.Ž SFSCs DeSoto campus also plans a community education welding course in February. It will not include a certificate, but will provide hands-on basic welding skills and techniques. The class will be held in the evenings to accommodate working students. We are fortunate to have the South Florida State College in our community and the opportunities it offers. I had a chance to talk with a dedicated group of educators who truly enjoy their jobs. Plus, I really had a good time photographing students in the automotive class „ a nice group of guys.South Florida States voc-ed programs, learn while doing Austin Kortzendorf and Mayki Jones checking radiator pressure. Alex Montalvo and Edward Bautista change spark plugs on this engine. ARCADIAN PHOTOS BY JIMMY PETERSMayki Jones, Austin Kortzendorf and Edward Bautista watch as Alex Montalvo works on a transmission. Come Join Us For A Meet & Greet McSwain Park Arcadia, Florida 34266 October 6, 2018 11:00AM -1:00PM DERISO FOR DeSoto COUNTY COMMISSIONER DISTRICT 2 jcderiso.com m e m e 1 1 e t e t t Paid political advertisement by JC Deriso for County Commissioner, Republicanadno=3614386-1 ARCADIA WATER CUSTOMERS: UPGRADED CUSTOMER PORTAL NOW AVAILABLE! 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 accountLogin today to see whats new: Customer Service: 1-833-764-5238 M-F 8am-5pm adno=3616994-1

PAGE 4

Page 4 www.yoursun.com The Sun | Thursday, October 4, 2018ViewpointCraig Garrett „ Arcadian EditorE-mail letters to cgarrett@sun-herald.comDeSoto OUR VIEWThe red tide outbreak that has been plaguing the area for months wasnt caused by Florida Gov. Rick Scott. His administrations policies may have played a role in it, and they appear to have a pretty direct connection to the blue-green algae pouring out of Lake Okeechobee, but there are other “ngerprints on those problems besides Scotts. Thats not our topic today, however. This editorial is about Scotts brief visit to the Venice area a couple of weeks ago. The governor was scheduled to bring his campaign for the U.S. Senate to Mojos Real Cuban. Such whistlestop-styleŽ appearances generally follow a pattern: The candidate arrives late, often entering through a back or side door, mingles for a brief time with supporters and then is whisked away to do it again in another small city. Thats what Scott did, and it likely was all he was planning to do. But news of his visit had circulated among local Democrat groups and environmental organizations, and their members were waiting with picket signs and megaphones to show Scott their opposition to him. As some of them chanted when they learned he had indeed entered the restaurant via the back door, where far fewer people had massed, This is what democracy looks like.Ž Inside Mojos, Scott was surrounded by supporters. He didnt give a speech or answer questions, opting for small talk and autograph signing before ducking out after a few minutes into a SUV parked at the rear door. Some news outlets reported that he was chased out of the restaurant. That seems like an exaggeration to us. He was probably just trying to stay relatively on schedule. Still, at no point did he engage with his critics. We think that was a failure of leadership on his part. Scott is precluded by terms limits from running for governor again, but he will be governor until January. And he has been and will continue to be the governor of all Floridians, not just the ones who support him. A few hundred of his constituents had gathered trying to get his attention about a number of matters important to them, but mostly about the devastating impact red tide has had on the area. They didnt think Scott could wave a magic wand and make the problem go away, but they did expect to be heard. They were boisterous, but there was ample security present, if Scott had deigned to talk with them. If it crossed his mind, it was never translated into action. No one enjoys criticism but for many people it comes with the job. Thats certainly the case for politicians, especially the states top elected of“cial. If you cant stand the heat, get out of the kitchen,Ž President Harry S. Truman is credited with saying. The obvious corollary is that if you want 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 & PIECESIts good to know that there are folks reading my columns, even if they dont see eye to eye with everything I submit. Thats fine, though, because sometimes I reread my offerings months or years later and wonder what I even meant or why I said what I said. All part of being human and possessing the blessing of interpreting and embracing what we wish, especially in the tumultuous, ever-morphing times we live in. Thats what I say. I wrote a column in September concerning what Florida governor-hopeful Ron DeSantis said about the platform of his opponent, Andrew Gillum: The last thing we need to do is monkey this up by trying to embrace a socialist agenda with huge tax increases and bankrupting the state.Ž A collective gasp was heard from much of the mainstream media, who passed it on in immediate news, and suddenly it was being interpreted and misinterpreted ad nauseum by anybody who wanted to use it for whatever reason. I have no idea what motivated DeSantis to incorporate that phrase into one of his sentences. If it was meant as a dig of some sort, he was brazenly wrong to use it. And stupid as well, whether in public or private. I dont know. And its not my concern. As the old country saying goes, I dont have a dog in this fight. And now Im hoping that you the reader are not thinking that I see either candidate as a canine. See how easily that can happen? My friend Patty Ramos, whom Ive known a good many years (and her husband a great many more), wrote a letter to this newspaper a couple of weeks ago, referencing me several times while sharing her memories of growing up in the era of segregation, DCHS soceer needs your supportAlong with coaches Timothy Edsall and Saul Vazquez, I am the DeSoto County High School girls soccer coach. Our soccer program is a young one. Through sport we aim to develop character and discipline in our girls, as well as raising their awareness of the importance of academic success, and preparing these amazing young women for a productive life with the possibility of earning a soccer scholarship. Unfortunately, however, our sports budget at DCHS is not adequate enough to cover the full amount of our teams expenses. In the past and although we have had numerous fundraisers, parents and coaches still had to contribute money from their own pockets to help cover team expenses. Some of those expenses not covered by our budget include training equipment (practice balls and new goal nets), uniforms for both varsity and JV, and also end-of-year awards and gifts to senior athletes. This year we are turning to the community and our extended families to ask for support. If you could help with a donation of any amount, it will be greatly appreciated and will help to cover the costs of team expenses for the 2018 season. Donations should be made out to the DeSoto County High School girls soccer program. In advance of your support and consideration, thank you.Steve Rickard DCHS coach ArcadiaAnswering a Sept. 20 Arcadian letterIf you were to talk to Teri (Santucci), you would know immediately that she is not from the south. Her northeastern accent is hard to mistake. Im not from the south, either„a former Chicago troubador55@embarqmail.com Luke Wilson Winning at all cost, but at whose expense?LETTERS | 9 LUKE | 9No back door to leadershipLEADERSHIP | 9

PAGE 5

The Sun | Thursday, October 4, 2018 www.yoursun.com Page 5 Hip Pain? Get Relief.18-535561-0918Space is limited. Register today: () | BayCareEvents.org If you suer from chronic hip pain, if aects every aspect of your life. Dont live with hip pain a minute longer. Learn all you want to know about anterior hip replacement.Thursday, November | :pmWinter Haven Hospital Auditorium Ave. F N.E., Winter HavenFree Seminar | Free Parking | Light Refreshments Samuel Messieh, MD, FRCS(C), FAAOS Orthopedic Surgeon Medical Director, Orthopedic Total Joint Replacement Program adno=3616992-1

PAGE 6

Page 6 www.yoursun.com The Sun | Thursday, October 4, 2018 Tax-Aide needs volunteers: AARP Tax-Aide needs volunteers in your area for this upcoming tax season. Youll be helping people in your own community with a much-needed service thats free, individualized and has no strings attached. Good with numbers? You can work with taxpayers directly: lling out tax returns and helping them seek a refund. Experience isnt necessary … well train you on the latest tax forms and software. Love working with people? Be a greeter. Youll welcome taxpayers, help them with their paperwork and manage the overall ow of service. Contact us at www.aarpfoundation. org/taxaide 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 nonprot and noncommercial organizations. TODAY€ The Chamber of Commerce Early Bird Breakfast is held the rst Thursday of every month. Locations are announced by the Chamber. € The Family Safety Alliance meeting for DeSoto, Manatee and Sarasota counties is held the fourth Thursday of every month at 4 p.m. at the McClure Center, 4215 Concept Court, Lakewood Ranch. For information, call 941-316-6009. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street: 9 a.m. to 1 p.m. on Thursdays (except for the second Thursday of the month), and second and fourth Saturdays, and by appointment. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on Thursdays, except the second Thursday, and second and fourth Saturdays. € The Friendship Centers, 219 W. Oak St., oer daily coee 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 All Faiths Food Bank distributes free food on Thursdays Sept. 27, Oct. 25 and Dec. 27 from 10-11 a.m. at Mount Olive Church on S.W. Hull Ave. € 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. FRIDAY€ 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. € The All Faiths Food Bank will distribute produce to those in need on the rst 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., oer daily coee and conversation 9 a.m.-1 p.m., low-impact exercises start at 10:00 a.m., BINGO 10 a.m., 50 cents to play two cards „ additional cards 25 cents. Lunch served at 11:30 a.m. Donations appreciated but no one is turned away. Not interested in scheduled activities? We have a large assortment of games, puzzles, cards, crafts, books, movies, discussion groups and guest speakers. € The All Faiths Food Bank distributes free food 6-10 a.m. Monday through Friday at the Center for the Needy, 161 S. Orange St. € Arcadia Quilt Club meets from 9-11:30 a.m. Fridays at the Palace Dance Hall, 1627 N.E. Floridian Circle, Arcadia. € The DeSoto Public Library shows a free movie for seniors every Friday at 1 p.m. € iPads and eBooks „ Instruction and assistance with questions about using your digital devices at 3 p.m. every Friday at the DeSoto Public Library. € Walk & Talk: gentle exercise and conversation at 8 a.m. every Friday at the DeSoto Public Library. € Alcoholics Anonymous Hispanic meets at 7 p.m. at 426 N. Brevard Ave., next to El Charro Rest. € Alcoholics Anonymous Second Tradition meets at 8 p.m. at Grace Lutheran Church, 900 W. Oak St. € Alcoholics Anonymous Arcadia/ Nocatee Group meets at 7 p.m. at Nocatee Methodist Church, 4502 S.W. Welles Ave. € Faith Mission provides free lunches for anyone in need, 11 a.m. to 12:30 p.m. 1109 S.E. 9th St., Arcadia. Donations gratefully accepted. € 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 or 494-2749 for information. SATURDAY€ That 70s (Round-up) Reunion is scheduled for Oct. 6. The reunion dinner will be held from 5 p.m. to midnight on Sat., Oct. 6, at the Turner Agri-Civic Center. € Boaters Get-Together meets at 1 p.m. on the rst Saturday of every month at Nav-A-Gator Grill, 9700 S.W. Riverview Circle (o Kings Hwy/C.R. 769). For more information, call 941-627-3474. € DeSoto County Library childrens movies are oered at 10:30 a.m. at 125 N. Hillsborough Ave. every Saturday. Children must be accompanied by an adult. Call 993-4851 for more information. SUNDAY€ Alcoholics Anonymous Serenity Group meets at Grace Lutheran Church, 900 W. Oak St. (State Road 70) at 8 p.m. Sunday. € Hispanic Alcoholics Anonymous meets at 7 p.m. Sunday at 426 Brevard Ave. next to El Charro Restaurant. MONDAY€ Modern Woodmen Chapter 16497 meet on the second Monday of the month at 4:30 p.m. The location is announced each month. Please bring supplies for the DeSoto Animal Shelter that night. Please RSVP to 494-1679. € DeSoto County Veterans Honor Guard practices at 6 p.m. second Monday monthly at the American Legion Post. € The American Legion Post K-11 meets at 7 p.m. on the second Monday, 2124 N.W. American Legion Drive. € The Amvets Ladies Auxiliary meets at 7 p.m. on the second Monday each month. € The American Merchant Marines Veterans, Robert J. MacAlvanah Chapter (Suncoast Chapter), meets at noon every second Monday at The Family Table Restaurant, 14132 S. Tamiami Trail, North Port. All Merchant Mariners and their spouses are welcome. For information, call 941-625-3234. € The GFWC Arcadia Womans Club meets on the second Monday of every month Sept. through May at the clubhouse in Veterans Memorial Park, 2288 N.W. American Legion Way, with a pot luck lunch at 11:30 a.m. followed by a meeting. Members are encouraged to bring guests. For more information call 494-2966. € The Senior Friendship Centers, 219 W. Oak St., oer daily coee 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 distributes 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. TUESDAY€ DeSoto County Commission Board meets at 9 a.m. at the County Administration building, Room 103, 201 E. Oak St., Arcadia. € DeSoto County School Board meets at 5:30 p.m. at the School Board meeting room of the DeSoto County School District, 530 La Solona Ave., Arcadia. € 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 Daughters of the American Revolution meet the second Tuesday of the month October-May from 11:15 a.m. „ 1:15 p.m. at Beef O Bradys. All are welcome to attend. € SunCoast Blood Bank holds a blood drive: every Tuesday, noon5 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., oer daily coee 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 ber 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 nd a meetingŽ or call 800-651-6000. € 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. WEDNESDAY€ The All Faiths Food Bank distributes free food every second Wednesday from 3-5:30 p.m. at St. Edmund Episcopal Church, 327 W. Hickory St. € Been There Ranchers and Farmers Club meets every second and fourth Wed. through April at 1 p.m., rst clubhouse inside South Entrance Arcadia Village Country Club. North of Walmart, State Road 70. Call Max R. Fitzpatrick at 494-6257. Free. Tours, speakers, conversation, friends, fun … all welcome. € The Senior Friendship Centers, 219 W. Oak St., oer daily coee 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 oered 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.Community calendarOCTOBER adno=3616997-1 Let's sit down and talk. I can help answer your questions and explore your options. Medicare Open Enrollment October 15 December 7Medicare Advantage & Prescription Drug Plans & Supplement Plans(863) 473-2460CALL Charlotte Nymark, Your Hometown Insurance AgentSee Me at Walmart Daily except Sundays

PAGE 7

The Sun | Thursday, October 4, 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. HIGGINS CAREYDean William Higgins, 27, an inmate at the DeSoto Correctional Institution, was charged with aggravated battery on a correctional of“cer. According to the arrest report, a correctional of“cer responded to a call for assistance in one of the dormitories at DCI. When she arrived, she found Higgins lying on the ”oor near a bathroom and he appeared to be under the in”uence of a drug. Higgins was awake but incoherent and became combative. As she and another of“cer tried to handcuff him, Higgins turned his head and bit the female of“cer in her upper arm. The bite penetrated two shirts and caused an open wound. He was arrested on a charge of battery on a corrections of“cer. His bond is set at $20,000 but, as a DCI inmate, he will remain in custody at the DeSoto County jail. According to the Department of Corrections, Higgins is serving a twoyear sentence out of Collier County for lewd and lascivious battery on a minor. Currently his projected release date is May 10, 2019.Man charged with harassing a police dogThe Charlotte Country Sheriffs Of“ce reported the arrest of Michael Alan Carey, 29, for harassing a police dog and possessing drug paraphernalia. According to the arrest report, around 1 a.m. on Sept. 24 a CCSO deputy saw a driver take a sharp turn onto a grass and dirt road into a ditch, when the front end of the vehicle became airborne. The vehicle then came to a stop past a stop sign, extending into the intersection. When the deputy asked the driver, Carey, for his license and registration, Carey said the only thing he had with him was the title to his vehicle. Carey refused to allow the deputy to search his vehicle, so a K9 unit was called. While Carey and his passenger were outside of the SUV, Carey yelled, Your dog cant jump on my car and scratch it.Ž He was told to be quiet and not interfere with the investigation, but Carey continued to yell, Youre harassing me.Ž The dog alerted to the presence of narcotics inside the SUV. Some green leafy particles on a rag and on the ”oor tested positive for the active ingredient of marijuana. A co unterfeit $20 bill was also found. Carey was charged with possession of drug paraphernalia and interfering with a police dog during an investigation. He is being held on $5,000 bond.Arcadia man held in Charlotte on drug chargesThe Charlotte County Sheriffs Of“ce reported the arrest of Damian Roechard Isaac, 41, of Arcadia on multiple drug-related charges including introducing contraband into a detention facility. According to the arrest report, on Sept. 29, a deputy observed two vehicles pull into a gas station (less than 1,000 feet from a church) around 3 a.m. The drivers got out and spoke, then departed. The of“cer lost one of the vehicles but followed the second after learning its registration had expired, and conducted a traf“c stop. Isaac, who owned the Jeep, was a passenger. The deputy saw what looked like a partial marijuana cigarette in the ash tray and detected the odor of pot. Isaac said the marijuana cigarette was his. When the deputy directed everyone out of the Jeep, he saw the driver had been sitting on a plastic baggie containing what proved, upon testing, to be marijuana. As the driver was being handcuffed, Isaac said that marijuana was his. A search of the vehicle also revealed a bag and a tin with marijuana residue, a digital scale and four clear plastic bags. Isaac was arrested on charges of possession of marijuana with intent to sell within 1,000 feet of a church and possession of drug paraphernalia. After assuring his patrol car was clear, the deputy directed Isaac to the back seat. On the way to the jail, Isaac reportedly told the of“cer he had additional marijuana on his person, hidden near his private parts. At the jail, the deputy told Isaac to remove it. One bag had marijuana ash and one had marijuana wax. Since he had been honest, the deputy said, he was not going to charge him with introducing contraband at the jail. He placed Isaac into the back of another deputys car. Then he reportedly looked in the back seat of his own patrol car where Isaac had been sitting and found a plastic bag containing a white substance on the ”oorboard. After Isaac had been taken to the jail, the deputy also found a bag of a white substance on the ”oorboard of the other deputys car where Isaac had been sitting. The white substance was reportedly cocaine. Isaac was jailed on charges of possession of marijuana within 1,000 feet of a church with intent to sell or deliver, possession of cocaine within 1,000 feet of a church with intent to sell or deliver, introduction of contraband into a detention facility, possession of a controlled substance without a prescription and possession or use of drug paraphernalia. He is being held without bond.Woman charged with stealing, then selling gunThe DeSoto County Sheriffs Of“ce reported the arrest of Jessica Lynn Saleman, 30, of the 1300 block of S.E. Airport Road, Arcadia, on charges that she stole a mans gun, then turned around and sold it to someone else. According to the arrest report, the victim said Saleman had been at his residence on Sept. 18. She was in the bedroom as he was took a shower. When he got out of the shower, she was gone. He discovered his handgun, which had been locked in a safe, was also missing. He told a DCSO deputy she was the only person who had been there since he last saw it in his safe, and believed she had taken it. The victim was later contacted by a friend who said a woman named Jessica was trying to sell a handgun to him. The friend ended up buying it from her, and then gave it back to the victim. The victim said he believed she stole the gun because she wanted to start a serious relationship with him, but he told her he wasnt interested. Because she had left without saying goodbye, he suspected she had taken the gun. Saleman was apprehended on Sept. 27; she had been hiding between some buildings when a deputy saw her. Where she had been hiding, the deputy found a syringe with a clear substance, and there were two hydrocodone pills in her backpack. When DCSO questioned Saleman, she said the victim had given the gun to her because he owed her some money. She was arrested on charges of grand theft of a “rearm, dealing in stolen property, possession of a weapon or ammunition by a convicted felon, petty theft between $100-$300, unarmed burglary of an occupied structure, possession of a controlled substance without a prescription and possession or use of drug equipment. Her bond was set at $40,000. Arraignment is scheduled for Nov. 19. Saleman was found guilty earlier this year on two felony charges of criminal use of personal identi“cation and scheming to defraud. According to records from the Clerk of Court, several detainees at the county jail had deposits into their jail canteen accounts using a credit card from a man in Ohio. Records state Saleman was instructed how to access a Russian website with credit card information, and that she accessed funds both for canteen accounts and to bond a detainee out of jail. She was sentenced to county jail time. She also pleaded no contest to misdemeanor charges of welfare fraud. She pleaded no contest also to a misdemeanor charge of ”eeing to elude arrest when a deputy tried to contact her regarding an outstanding warrant. She ran across a “eld until she fell, and when the deputy tried to handcuff her she continued to resist.Woman charged with tampering with water supplyKeishawnie Zhakeithia Harris, 24, of the 100 block of Lincoln Ave. in Arcadia, was arrested on charges of tampering with city water pipes. According to the Arcadia Police Departments arrest report, on July 23 a City of Arcadia water department member reported an address in Arcadia where the water bill had not been paid for several months and the water had been shut off. Because the meter had been tampered with, the city had locked it with two locks, both of which had been broken off. A clear tube had been af“xed to bypass the meter and provide water to the house. According to the citys Code Enforcement Of“cer, this residence owed $972.33 in unpaid water bills, and 23,686 gallons had been used and not paid for. The two broken locks were valued at about $25 each. The resident, Keishawnie Harris, told police she did not tamper with the water meter and did not know anyone who had. Further, she asserted she had spoken with the city and resolved the dispute. Harris was arrested on charges of larceny by using utility equipment for her own bene“t, grand theft between $300 and $5,000, preventing or hindering a “re“ghter or “re-“ghting equipment and criminal mischief with damage under $200. All four charges are felonies. She was released on $1,620 bond. The DeSoto County Sheriffs Office reported the following arrests: € Matthew Dominick Alacci, 32, Haines, FL. Charge: out-ofcounty warrant. Bond:none. € Hope Lynea Dowling, 51, 7200 block of S.W. Liverpool Road, Arcadia. Charge: battery. Bond: $500. € Terrance Marcus Ford, 46, 1400 block of S. Harlem Circle, Arcadia. Charge: out-of-state jurisdiction felony arrest. Bond: none. € Shron Clarence Hodges, 36, 1800 block of S.W. Martin Luther King Jr. Ave., Arcadia. Charge: violation of probation. Bond: none. € Kristen Ann Hooks, 26, 700 block of N. 17th Ave., Arcadia. Charges: possession of a controlled substance without a prescription and possession or use of drug equipment. Bond: $2,000. € Ramiro Valentine Lara, 30, Bowling Green, FL. Charge: violation of probation. Bond: none. € Christopher Lamont Mintz, 34, Wauchula. Charge: violation of probation. Bond: none. € Morgan Lee Palon, 18, 11200 block of S.W. Cedar Ave., Arcadia. Charge: failure to appear. Released on recognizance. € Kenneth Bruce Pelham, 28, 6000 block of N.W. Sycamore St., Arcadia. Charges: fleeing to elude officer by failing to stop when ordered, possession of a controlled substance without a prescription and possession of a weapon or ammunition by a convicted felon. Bond: none. € Frances Danelle Richford, 42, 700 block of N. 17th Ave., Arcadia. Charge: out-of-county warrant. Bond: none. € Juan Eliasin Rodriguez, 30, 1100 block of W. Maple St., Arcadia. Charges: two counts of violation of probation. Bond: none. € Madison Leanne Rucker, 20, Wauchula. Charge: resisting or obstructing an officer without violence. Bond: $500. € Cole Edward Wooten, 28, 1300 block of N.W. Myrtle Ave., Arcadia. Charges: kidnap, unarmed robbery, resisting an officer by fleeing to elude with lights and siren active, and driving on a suspended license. Bond: $82,620. € David J. Bernal, 30, 1300 block of N.E. Oak St., Arcadia. Charges: grand theft between $300-$5,000 and giving false ID to second hand dealer for under $300. Bond: $3,000. € Frank David Berry III, 36, 6000 block of S.W. Shores Ave., Arcadia. Charge: insurance fraud for less than $20,000. Bond: $1,500. € Jeffery Theodore Carr, 37, 2500 block of Daytona St., Arcadia. Charge: out-of county warrant. Released on recognizance. € Tayah Elizabeth Davis, 20, 1200 block of S.W. Hibiscus Drive, Arcadia. Charge: out-of-county warrant. Bond: $250. € Mario Garcia Jr., 27, 1200 block of S.W. Martha St., Arcadia. Charge: DUI with alcohol or drugs. Bond: $500. € Chalio Gomez, 24, 300 block of Esmeralda St., Arcadia. Charge: battery. Released on recognizance. € Chris Nicholas Grimes, 38, first block of Bridle Path, Arcadia. Charges: DUI with property damage and resisting or obstructing an officer without violence. Bond: $1,000. € Deetta Lashawn Herring, 23, Fort Myers. Charges: two counts of fraud by uttering a false check or instrument, fraud by obtaining property worth less than $20,000 by swindle and grand theft between $5000-$10,000. Bond: $6,000. € Latasha Leeann Lane, 27, U.S. Highway 17, Arcadia. Charge: driving without a valid license.Released on recognizance. € Malcolm Keith Lattimore, 45, 1400 block of S.W. Harlem Circle. Arcadia. Charges: possession of a controlled substance without a prescription and possession or use of drug equipment. Bond: $2,000. € Rigoberto Mejia Lopez, 26, 1700 block of S.E. 2nd Ave., Arcadia. Charge: driving without a valid license. Bond: $120. € Devin Lee Metzler, 19, 1300 block of N.E. Newsom Drive, Arcadia. Charges: grand theft between $300-$5,000 and out-ofcounty warrant. Bond: $4,000. € Michael Antwan Russ, 41, 300 block of Watson Ave., Arcadia. Charges: sale of marijuana within 1,000 feet of a church, school or business, and possession of a controlled substance without a prescription. Bond: $9,000. € Calvin Singlion Washington, 44, North Port. Charge: out-ofcounty warrant. Bond: $5,000. € Stacy Dionne Wicks, 50, 1600 block of S.W. Harlem Circle, Arcadia. Charge: violation of probation. Bond: none. € Tyquin Jeremy Kelly, 28, 1000 block of S.W. Golden Drive, Arcadia. Charges: fleeing to elude officer by failing to stop when ordered and habitually driving on a suspended license. Bond: $3,000. € Javier Parga Montalvo, 44, 200 block of Hillsborough Ave., Arcadia. Charge: indecent exposure in public. Bond: $500. € Sergio Francisco Ramirez, 33, 2900 block of Ami Drive, Arcadia. Charges: two counts of failure to appear. Bond: none. The Charlotte County Sheriffs Office reported the following arrests: € Robert Lee Douglas Jr., 45, 7800 block of S.W. Hull Ave., Arcadia. Charge: driving while license is suspended, second offense. Bond: $2,500. € Tavares Sherod Pressley, 31, 1100 block of S.W. Rainbow Ave., Arcadia. Charge: violation of probation or community control. Bond: none. € Anna Lachea Leah Trinidad, 26, 1700 block of S.E. Pear Drive, Arcadia. Charge: DUI with alcohol or drugs. Bond: none. € Joel Miguel Tzunux Lopez, 28, 1200 block of S.E. 2nd Ave., Arcadia. Charge: driving without a valid license. Bond: $1,000. € Darian Riley Pickhardt, 18, 12400 block of S.W. Lexington Place, Arcadia. Charges: petty theft and possession of alcohol by person under 21. Bond: none. „ Compiled by Susan E. HoffmanDCI inmate charged with biting correctional officer ISAAC SALEMAN HARRIS adno=3617002-1 118 N. Brevard Ave., Arcadia, FL New L ocation

PAGE 8

Page 8 www.yoursun.com The Sun | Thursday, October 4, 2018Jimmy PrimusJimmy Primus, 67, was born July 14, 1951, and died Sept. 20, 2018, at Arcadia Hospice House, Arcadia, Fla. Arrangements are being made by Hickson Funeral Home and Cremation Services, Arcadia, Fla.Caleb Jay BlackwoodCaleb Jay Blackwood, 20, was born Dec. 16, 1997, and died Sept. 27, 2018, in Arcadia, Fla. Arrangements are being handled by Hickson Funeral Home and Cremation Services, Arcadia, Fla. OBITUARIESBy IRENE POOSERARCADIAN SOCIAL CORRESPONDENTThe Twentieth Century Literary Club opened the 2018-2019 year with a meeting and bridal shower on Sept. 24. The meeting was at St. Edmunds Episcopal Church, which is celebrating its 125th anniversary this year. Club members met in Parish Hall, which is the original church structure built in 1897. The hall was beautifully decorated for fall with treat boxes “lled with fall goodies at each place setting. Ladies were welcomed and served a choice of refreshing punches by hostesses Michelle Potter, Michele Keen, Pat Moore and Irene Pooser, and assisted by Shelly Baumann. Following a blessing given by Lynn Ellen Shelfer, the ladies enjoyed a meal of poppy-seed chicken, garlic butter broccoli, strawberry delight salad and delicious banana pudding. President Jolaine Konstantinidis opened the meeting by expressing gratitude to the hostesses and welcoming the evenings guests: Carolyn Shelfer and Lucky Coker, grandmothers of bride-tobe Olivia Shelfer. Associate club member Sylvia Reinhart was also welcomed and club members were delighted to hear that she has returned to Arcadia on a full-time basis and will be reactivating her club membership. A card was circulated for club member Betty Aaron wishing her better health soon. The roll call, reading of the minutes and collection of annual dues followed. Vice president Shelly Baumann distributed the yearbooks with the theme Lets Explore ... The Heroic Women of World War II.Ž As usual, Shelly produced a beautiful yearbook complete with quotes, related books, illustrations and contact information. The club appreciates Shellys consistently wonderful yearbooks. Jolaine Konstantinidis then distributed to each lady a handmade bookmark, The Twentieth Century Literary ClubSince 1933,Ž which will be appreciated for the year of reading ahead. A festive bridal shower followed honoring club member Olivia Shelfer. The club shares Olivias excitement as she prepares for an early April wedding to Robert BoŽ Meador. The assortment of gifts was greeted with true enthusiasm by Olivia and the club members. A special treat was enjoying the presence of her grandmothers, along with Olivias mother and club member Lynn Ellen Shelfer. Books suggested for reading were: Second Star to the RightŽ by Mary Alice Monroe, An Ocean ApartŽ by Robin Pilcher, Telling TalesŽ by Ann Cleeves, A Death In Live OakŽ by James Grippando, Cottage By The SeaŽ by Debbie Macomber, Shelter In PlaceŽ by Nora Roberts and The Best of MeŽ by Nicholas Sparks. The Oct. 22 meeting will be at the home of Linda Waldron, with hostesses Jolaine Konstantinidis, Debbie Hackney and Linda Waldron. Ladies present for Septembers gathering were Pam Ames, Shelly Baumann, Marcia Brown, Nora Cail, Ruth Dunn, Debbie Hackney, Amy Heine, Lois Heine, Michele Keen, Jolaine Konstantinidis, Pat Moore, Michelle Potter, Irene Pooser, Heather Prevatt, Sylvia Reinhart, Lynn Shelfer, Olivia Shelfer, Carolyn Shelfer, Lucky Coker, DeAnna Smith, Sue Ellen Smith, Linda Waldron, Linda Williams and Terry Womack.Twentieth Century Literary Club minutes, next meets Oct. 22 By JAMIE PIPHERARCADIAN TRAVEL CORRESPONDENTFunds from the Arcadia Garden Club plant sale in November will go to restore the Blue Star Memorial Highway on U.S. Highway 17 N. Blue Star Memorial Highways are a tribute to the armed forces that have defended the United States of America. National Garden Clubs, Inc., is the parent organization for Blue Star Memorial Highways. The idea dates to 1944, when the New Jersey State Council of Garden Clubs beautified a 5-mile stretch of U.S. Route 22 from Mountainside to North Plainfield. The Blue Star, taken from the blue star in the service flag, was chosen to symbolize the memorial because it was used during World War II on flags and homes of families that had a son or daughter serving on active duty. History makes clear that the goal went beyond placing markers. The original project was organized as a demonstration of roadside beautification. This was expanded to honor those men and women who had served, were serving, or would serve in the U.S. armed forces. According to the Blue Star Memorial Program website, Memorial Markers and By-Way markers were added to the Highway Markers, to be used at locations such as National cemeteries, parks, veterans facilities and gardens.Ž The Blue Star Memorial Highway marker in Arcadia was placed there April 22, 1977, by the Arcadia Garden Club. Over time the marker has deteriorated and must be totally restored. The estimated cost will be approximately $1,200 to remove, restore and return the marker to its original standard. All restorations must meet guidelines as established by the National Garden Clubs. Each time a Blue Star Marker is dedicated, we show our love for this beautiful United States of America and our appreciation for the Armed Services of America,Ž according to the National Garden Club Inc. Details of the November plant sale will be in coming issues of the Arcadian The Arcadia Garden Club is 1005 W Magnolia St. 863-494-9862Arcadia Garden Clubs highway marker restoration ARCADIAN PHOTO PROVIDED A portion of proceeds from a November plant sale will help restore the Blue Star Memorial Highway sign on U.S. Highway 17 N. By CAROL MAHLERARCADIAN HISTORY CORRESPONDENTThe DeSoto County Historical Society meets at noon on Oct. 11 to celebrate a surprise centennial anniversary at Trinity United Methodist Church, 304 W. Oak St. A covered-dish luncheon will be available at 11:30 a.m. The event is open to the public. At their gathering last month, the Historical Society awarded Vernon Keen a certificate of appreciation for serving as Auctioneer ExtraordinaireŽ at its annual auction to raise $1,000 for a scholarship for a senior graduating from DeSoto County High School. Scholarship applications are available from the high school guidance office. Keen auctioned 32 items donated by members, including a gift basket with two items donated by Martins Country Market, 1999 SE Hwy 70. Hand-made items available were a cheese plate and knife carved from Florida pine, a key rack crafted from a silk oak board, two beautiful silk flower arrangements and a lovely Christmas wreath, and a small quilt sewn with 1800s reproduction fabrics. Bids ranged from $5 to $65. During several breaks in the auction, Society member James Westberry shared stories about rural school days in Fort Ogden. He remembered when some boys found a six-foot indigo snake out in the field and decided how much fun it would be if we put that snake in the top drawerŽ of the teachers desk. He said that when the teacher found it, her scream was heard all the way to Nocatee.Ž Westberry recalled that students who paid attention in class, studied and made good grades were rewardedŽ with permission to work in the school garden. He said that an hour of weeding was more fun than an hour in the classroom. However, he couldnt wait until he was in the seventh and eighth grades because those boys were given time off from their studies to cut wood for the stove that heated the school. A popular game was marbles, he said, and sometimes one of the boys was accused of cheating. The argument would be settled by the promise: See you in the trail.Ž At that time, Fort Ogdens Kings Park was overgrown with wild oaks and plum trees, but a trail led to a small clearing where the boys would fight to settle their differences. The following day, Westberry recalled, all were friends again. The meeting was held at the DeSoto campus of South Florida State College, and the Society thanks Director Asena Mott and her staff: Thomas Carsten, Kari Jackson, Kelly Nott, Deborah Swanberg and Laura Wilder. www.historicdesoto.org, 863-266-5774.DeSoto Historical Society meets next Thursday PHOTOS PROVIDED Vernon Keen receives a certicate of appreciation for serving as Auctioneer ExtraordinaireŽ at last weeks meeting. Mr. Keen is shown with Norma Banas, president of the DeSoto County Historical Society board of directors. adno=3616999-1 PUBLIC NOTICEPUBLIC AVAILABILITY OF HAZARDOUS MATERIALS INFORMATION Pursuant to Section 324 of the Emergency Planning and Community Right-to-Know act of 1986 (EPCRA), the following information is available to the public upon request during normal business hours by contacting the Central Florida Local Emergency Planning Committee (CFLEPC) for Hazardous Materials. Hazardous Material Safety Data Sheets Facility Hazardous Chemical Inventory Forms Section 304 Chemical Release Follow-up Noti“ cations District VII, LEPC Hazardous Materials Emergency Plan The Central Florida LEPC services residents of DeSoto, Hardee, Highlands, Okeechobee, and Polk Counties. EPCRA requires that any business that regularly uses, handles, or stores certain hazardous chemicals register with State and local regulatory agencies. If you have never registered or wish to verify your requirement to register, contact the CFLEPC at the address or phone number listed below. If you have previously complied, be sure your noti“ cations are current … penalties for non-compliance are severe. To obtain noti“ cation information or to learn more about EPCRA, please contact: Central Florida LEPC 555 East Church Street P.O. Box 2089 Bartow, Florida 33831 863-534-7130 ext. 107

PAGE 9

The Sun | Thursday, October 4, 2018 www.yoursun.com Page 9 native, I grew up in a town north of there, where the Klan was a known presence and some of my closest friends were black. This was during the time when people were “ghting for civil rights. On a trip to Florida I learned that there was a Soul BeachŽ and noticed there were no blacks on ourŽ beach. It was very clear, immediately, in his enunciation and use of monkey upŽ that (Republican governor candidate Ron) DeSantis was sending a message to his racist base. Teri is very mistaken in her implication that Patty (Ramos/ Arcadian letter Sept. 13) is a racist, and to gloss over the rhetoric coming from politicians who are connected to white nationalists is not facing up to the fact that we have a problem that needs to be addressed and corrected, not scoffed at.Sarah Hollenhorst DeSoto CountyLETTERSFROM PAGE 4 a sad period that should never have happened. Her memories are correct, as Ive studied local history since becoming a charter member of the DeSoto County Historical Society in 1986. I appreciate her sharing them„not because they recounted a painful period, but because they can serve to educate todays generation on a local level about what their parents/grandparents often endured. And then a week later there was a personal column in our paper that also referenced me. It was authored by Alibaba Lumumba, someone I have yet to meet. He recounted how Id referenced phrases and terms that included the word monkeyŽ in them, agreeing with me that most are exaggerated and the outcry is about nothing. He presented some historical highlights wherein Africans and African Americans were either compared to or were called monkeys outright, which I found educational and terribly unfortunate. He admitted not knowing the intention, heart or mind of DeSantis, and I agree„nobody knows what was actually meant, but yet everybody wants to interpret it how they want. Political opponents have enough issues to spar over as it is, without incorporating slander as a weapon. As for me, I didnt even know about the statement until it went from a ripple to a tidal wave overnight, so thats what gave me the idea for the column about making a monkey out of a molehill. We seem to have grown into a generation that cloaks itself in sensitivity, often daring anyone to say or do anything that we can interpret as being hurtful or hateful because it doesnt jibe with our own convictions. Monkeys aside, Ive heard all people called all names„and have been the target of it myself„whether in person, in letters to this paper, emails, or even notes sent to the editor that were not meant for publication. Yes, we should all be mindful of the power, good and bad, of words. But we should also be leery of those who would twist them into hurtful tools. Im open to others putting different ideas into my head, but I draw the line when they want to put words in my mouth. If I wanted to be over-sensitive to those who dont like who or what I am, I have good reason„I took that ancestry.com DNA testing and learned that Im comprised of 33 percent Irish, all the way to one percent African American, with Scandinavian, Spanish, Russian, Finnish, Iranian, Turkish ingredients in between, as well as a dozen others. Im a self-proclaimed mutt when it comes to origin, so there arent many cultural slurs that you couldnt aim in my direction, should you choose to. Im a little bit of everything, so hit me with your best shot. I promise I wont generate public outcry or file a lawsuit. Shucks, I wont even lose a minutes sleep over it. Thats the key in choosing to slur others, or more importantly, choosing not to. Its hurtful and its childish, too, if you think about it. Compare it to being five years old on the playground and calling someone else you dont agree with a poo-poo head.Ž Now imagine yourself at your age doing basically the same thing. May we all grow up someday. Ive yet to be maligned for all those ancestors I mentioned. But like many others, I have been poked fun of (even lambasted) for being born on this side of the Mason Dixon line. Ive been an inbred hickified hillbilly redneck who likely married a first cousin and may have six toes on at least one of my bare feet, according to some. And my IQ must fluctuate somewhere between nitwit and Neanderthal. Boo-hoo. Poor, poor, pitiful me. Of course, Im being facetious here, as I know there are those whove been the target of blatant racism, hate and violence, and I wont make light of that. That is unfortunate and certainly uncalled for. We will always live in a world where people see, believe, and act differently„thats not going away. But what does need to go away is believing that hatred of what we dont understand or accept is the cure for anything. Be yourself and dont make it your lifes mission to interfere with others who are being themselves, as well. Stand up for and speak your convictions, but not at the expense of inflicting cruelty on others. I believe that purebloods are a myth. And I also believe we should all focus on being more pure of heart. That would be a big step in the direction of a brighter tomorrow ... for all of us.LUKEFROM PAGE 4to be in the kitchen, you have to be willing to take the heat. Scott not only dodged the heat in Venice, but he also did it in Naples, canceling an event there and heading to Orlando instead. He was met by protesters there, too. His only response to the protesters was an announcement later in the day that the Department of Environmental Protection would be providing an additional $4 million in grants to communities affected by red tide. The money will do some good and is appreciated. Its just too bad Scott wasnt willing to invest some political capital in a dialogue with his critics. The way they treat their opponents says much more about politicians than the way they treat their supporters.LEADERSHIPFROM PAGE 4 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 See Your Church in this spotCall Tami at 494-5201for more details. See your Church in this spot Contact Tami494-5201for more informationadno=3617313-1

PAGE 10

Page 10 www.yoursun.com The Sun | Thursday, October 4, 2018Family AlbumFAMILY ALBUM PHOTOSSend us a photo to celebrate a birth, birthday, engagement, wedding, anniversary, etc. The Arcadian will run it free. We must have it no later than noon on Monday. Bring your photo to the office or e-mail to Arcadian.editor@gmail.comThink about concrete for a second ... even if you werent already thinking about it. Can you picture it? Can you feel its hardness? Do you see a driveway, sidewalk, or building in your mind? Concrete is solid. I promise Im not being paid by the big concrete lobby or anything (although Id be open to laying the foundation for a strong relationship). When we talk about concrete as a noun, we think about driveways. As an adjective, concrete is anything you can experience using your “ve senses; its the opposite of abstract. Something that is abstract doesnt exist in material form. Today were tackling abstract and concrete nouns. Remember how a noun is a person, place, thing, or idea?Ž The “rst three are easy; they fall into the territory of concreteŽ nouns. Only when we get into the ideaŽ category do things get dicey. Abstract nouns are things like freedom and love. You cant buy a scented version of an abstract noun at Yankee Candle. I suppose you could buy a candle that smelled like freshly poured concrete. Is concrete considered cementŽ when its wet and only becomes concrete when it hardens? Is it like magma and lava or bread and toast? These are the things that keep me up at night. You could obviously buy an apple pie or pumpkin spice candle. But you cant bottle wisdomŽ or even taste disappointment.Ž Try as they might, the scent scientists at the Yankee Candle laboratory couldnt candleize an abstract noun even if they burned the candle at both ends. To help you remember abstract nouns, know that they fall into the following categories: feelings, states, emotions, qualities, concepts, ideas and events. This accounts for everything from stress to faith to democracy. Id like to see those wax nerds try to put an abstract noun like pessimismŽ into candle form. Here are some concrete nouns you may think are abstract. Although untouchable, rainbows are concrete (you can see them). Even though its invisible, noise is concrete (you can hear it). Is this starting to make sense? The next time you play Mad Libs on a road trip, I dare you to use only abstract nouns in your game. Like abstract nouns, it will be full of total non-sense. Curtis Honeycutt is a nationally award-winning syndicated humor writer. Connect with him on Twitter (@ curtishoneycutt) or at curtishoneycutt. com.Scents youll never sense at Yankee Candle (Grammar Guy) Its a pleasant day,Ž I said to the receptionist, hoping to brighten her mood. So far,Ž she sighed. So far is all we have,Ž I replied. The Psalmist emphasized the importance of the present, writing: This is the day which the LORD has made; we will rejoice and be glad in it.Ž (Psalm 118:24) John Ruskin kept a piece of stone on his desk containing just one word: TODAY!Ž Ralph Waldo Emerson wrote: One of the illusions of life is that the present hour is not the critical decisive hour. Write it on your heart that every day is the best day of the year. He only is rich who owns the day, and no one owns the day who allows it to be invaded with worry, fret and anxiety.Ž In his best-selling book, How to Win Over Worry,Ž John Edmund Haggai says: Give every moment your all. Give your entire attention to the work at hand, the person to whom you are talking. The Lord grants us time only in the quantity that we can use it„one moment at a time.Ž Try this kind of living. Drink deeply from the present. Look for beauty that surrounds you but that you have been too busy or preoccupied to notice. Listen for sounds youve been missing. Hold someone you love and be glad youre both alive. My wife Pauline was once hospitalized for what the doctor said might be her last illness. Two unwanted words he used in explaining the possible outcome of her condition still linger in my mind: Even death.Ž Now, when I take her in my arms, I often say, I have right now with you.Ž Our Lord once told a parable about the son of a wealthy man, who upon receiving his inheritance early from his father, left and wasted it far from home. Finally, out of funds and friends, he found himself feeding hogs to survive and feeling hungry enough to eat with them. At this point the prodigal decided hed return to his father seeking forgiveness and asking if he could become one of the hired hands on the old homestead. Upon his ragged return, however, his father welcomed and forgave him, placing an expensive robe over his rags and a gold ring on his “nger. Even the forgiving father couldnt restore the time his son had lost while he had been away, but together they could make the future better than the past. The yesterdays of this former wayward one had been discouraging, but the story ends on a day of delight, a day to enjoy his fathers love and provision. Most of us are prodigals. Weve spent too much of our most valuable possession in efforts to gather temporary trinkets or experience momentary highs that didnt satisfy. Time has slipped through our foolish “ngers and we have little to show for it. Weve wasted precious hours being moody, negative, critical, gloomy and sad, when joy could have been ours for the taking by simply counting present blessings and allowing gratefulness to make us glad. Expect God to care for all the problems youll face tomorrow. Is the present pleasant? Enjoy it and give thanks. 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.A pleasant day ... so far Roger Campbell PHOTO PROVIDED The DeSoto County High School High Tech Team was recognized as the top School Based and Preparatory site in the state for the second consecutive year on Sept. 6. This team also received the designation of being a Quality Program for the 2017-2018 school year. In order to receive the quality program recognition, sites must exceed the minimum standards of all program expectations. Team members are: Antonio Nazario, Adrian Correa, Jared Dowdy, Yulianna Delgado, Samanta Reyes, Cassandra Perez, Armando Macedo, Zachary Segroves, Hannah Fuller, Jackson Jones, Octavio Delgado, Antoni Galvez-Romero, McKenna Shatney and Tyvaris Thomas. The team is coached by DeSoto County High School teachers Tawnya Caudill and Courtney Gammad.Great job, team!Teachers of the month PHOTOS PROVIDED Arcadia Beef O Bradys is recognizing DeSoto County teachers of the month. This months awardees include DeSoto Middle School teacher Courtney Jackson (holding plaque). Ms. Jackson is pictured with Julie Payne (left) Supt. Adrian Cline and Beefs GM Amanda Fife. Teachers selected for recognition include Jayne Arrington (DCHS), Ama Burns (Memorial Elementary), April Mathewson (Nocatee Elementary) and Tonya Bordner (West Elementary).Ellens family thanks you Family of Ellen Walters would like to thank all who came to celebrate Ellens life with us on Sept. 15. Thanks to all who made food, sent flowers, prayers and visits. It meant so much. Ellen is smiling and singing!Tooth fairy is real PHOTO PROVIDED The DeSoto County Chamber of Commerce on Frida y celebrated a new dental clinic at West Elementary School. Its a partnership between the Florida Department of Health/DeSoto County and DeSoto Schools. The oral health program teaches kids about dental hygiene and protects them from potential health issues. It also introduces some parents to dentists/dental care. The program is partly grant funded and does not inlcude sedatives or medication. Health ocials expect to bring another dental health program to the high school, which ensures that every DeSoto child has some form of dental care, making DeSoto County one of the few in Florida to oer such services.

PAGE 11

The Sun | Thursday, October 4, 2018 www.yoursun.com Page 11 Americans have identified with automobiles since Henry Ford began to mass produce the Model T in 1908. The idea of interstates was to improve transportation overall. With the availability of automobiles and the apparently infinite supply of gasoline, highways were a good investment for the country. Highways and the explosive use of automobiles, however, has led us back to the days of congested traffic„on multi-lane roads built for express travel, or the interstates. This congestion is at highway speeds, not street speeds. Even with very good roads and very safe cars, Florida had over 2,000 fatal car crashes in 2010, or 12 in every 100,000 persons. Not only is safety a factor, but road rageŽ is also a significant traffic problem. Gov. Jeb Bush in 2005 vetoed legislation requiring left-lane drivers to yield (move over) for approaching vehicles. The governor, like others, thought the bill would encourage people to drive beyond the speed limit. Bush stated in 2005 that the bill gave prudence to speeding over careful drivers. According to the Florida Senate Archives (2011), revisions began as Florida Senate Bill (SB) 244 and then SB 408, which were finally approved by Gov. Rick Scott. The intent is to promote slow drivers from interfering with traffic flow on high-speed roadways by keeping slower cars and fewer cars in the left lanes. There is no official wording that implies the laws intent and contextual references to this were removed before the bill was enacted into law. There are few highway signs that indicate to drivers that the law exists or is in place on any roads in the state; only warnings to trucks with trailers to remain clear of left lanes. There are currently no indications that these laws make any difference in highway safety. There are no available statistics that show differences in highway accidents or reports of the new statute rule alleviating traffic problems. An informal interview with Manatee County deputies, in fact, revealed that the code was difficult to enforce as those in obvious violation were already violating minimum interstate speed requirements and rarely were in the left lanes anyway. It is a rather ambiguous law that contrasts both the maximum and minimum speed laws. Creating laws is not cheap. Id call this a wasteful use of tax dollars. Lee Dean is an ecologist and environmental regulatory specialist living in DeSoto County. He is a retired Navy Chief Petty Officer and Florida Creating laws is not cheap 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€ D o m estic /F orei gn € T ires € B ra k es € A/ C R e p air € W heel A li gnm e n t € Co mpu ter /E lectrical € D ia gn ostics € Cooli ng Sy ste m s € S teeri ng & Su s p e n sio n s 3193 NE Hwy 17 Arcadia863-993-1141 #1 “ v e 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 ADVERTISE HERE!for only $15.50 a week!emailTami at tjewell@sun-herald.comfor more information Peace River Lawn Care & Marine Services LLC321-427-0820 Christopher Finkle Owner/Operator cd“ nkle@gmail.com 8611 SW Riviera Dr Arcadia, FL 34269 LAWN CARE 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 Call Tami Today for Special Pricing! 863-494-5201 Your One-CallConsolidated Services of Arcadia Inc. 863-990-4202We Do It All!Commercial and Residential Appliance RepairELectrIcal Contractor Generator Installation € Ice Machine Refrigeration € Air ConditioningElect r ic a l ES12000 4 0 4 A/C CAC 1 8 1 4644 CLEANING REAL ESTATEadno=3614517-1

PAGE 12

Page 12 www.yoursun.com The Sun | Thursday, October 4, 2018 The Sun | Thursday, October 4, 2018 www.yoursun.com Page 13Nana at DeSoto Middle, kids introduced to street hockey Principal Ron Hirst (left) with DeSoto Middle teachers Darin Rack, Evonna Altman and Jennifer Trainor. These wonderful people opened a new door to an unknown world. And for that they should be congratulated. ARCADIAN PHOTOS BY PRISCILLA MCDANIEL Some 60 middle school kids in social studies/history classes discovered a new world that day. Nana is a lifelong Bruins fan! Alec Zec with the Street Team passing out autographed pics of Jassen as the players leave for morning class. First a few pointers from Jassen. And then the games begin! Jani Olgvin (left), Adrianna Silva and Nathan Carrera looking ready for a serious game of street hockey. Adrianna Silva wanted her photo delivered to school on Monday. And it happened. Melissa Romeros rst chance at street hockey was a big success. Below: The goalie getting swamped with shots from the players. Jassen Cullimore played pro hockey from 1992-2012. Today he helps with the Tampa teams outreach program for kids not necessarily exposed to sports such as street hockey. By PRISCILLA MCDANIELARCADIAN GRANDPARENT CORRESPONDENTSixth-graders from Darin Rack, Evonna Altman and Jennifer Trainors social studies/history classes at DeSoto Middle School had a fun morning with Jassen Cullimore and a few players with the Tampa Bay Lightning Street Team. Principal Ron Hirst invited Cullimore, a defenseman with the 2004 Stanley Cup winning team, to help the kids learn about street hockey. He brought with him a few players with the Street Team, an outreach program to teach a new sport to the kids who may not have the chance to learn such a thing, especially in warm Florida sunshine. The kids played in an area like a rink with two goaltenders, seemingly having a lot of fun. Melissa Romero scored a goal and I decided she needed to have her picture taken ƒ so I did! Adrianna Silva also scored a goal and wished to have her photo taken to school on Monday morning. I had to chuckle at that request. Principal Ron enjoyed watching the kids and indicated that he is looking forward to more such events. Jassen told the students that each would receive a street hockey stick and ball. How exciting for them! I was excited myself because I had watched that 2004 Stanley Cup game on a big screen with my friend from Toronto, Canada. Coming from Boston, Ive watched a few Stanley Cup games. I love the Bruins. I was really excited to meet Jassen ... and hopefully one of the kids had a parent/ grandparent at that 2004 game. It may help the youngsters appreciate their street hockey sticks a little more. Oh ƒ Jassen gave me a stick too. Nana was happy!

PAGE 13

Page 14 www.yoursun.com The Sun | Thursday, October 4, 2018By STEVE KNAPPARCADIAN SPORTS EDITORDuring warmups before DeSoto Countys football game last Friday night, the team had an eerie quietness to it. Usually you hear the players shouting and yelling to get themselves whipped up into an emotional frenzy. But that wasnt the case. The team was quiet as they went about their job of getting ready for their biggest game of the season. As they stretched, one of the seniors shouted: We know what we gotta do tonight.Ž Seconds later another senior shouted one word. Woody.Ž Then it was quiet again. A few seconds later one of the underclassmen said, I didnt know the man, but he sounds like a good dude.Ž Another senior shouted, He was.Ž It was dif“cult to tell just how the death of former teammate Caleb WoodyŽ Blackwood would affect the players. I wouldnt have been surprised to see the team come out ”at and get beaten. Losing a close friend like Woody could have weighed heavily on the minds of the players who had been his teammate in football, basketball or on the track team. It turned out, however, that Woody was an inspiration and guided the team to its 28-3 win over Southeast. The Bulldogs played their best game of the season„and no doubt Woody had a part in it. As the teams lined up to shake hands at the end of the game, several Bulldogs pointed to the sky and shouted Woody!Ž I gathered Blackwoods former teammates that I called Woodys BoysŽ after the coaches had talked to them. I said, I know you played this for Woody tonight.Ž They answered back in unison, Yes, sir.Ž Then I asked, Did you feel Woody on the “eld with you.Ž Again in unison they replied, Yes, sir.Ž Many of the players talked about Woody in the present tense, as if his death was nothing more than a bad dream. Any minute they could have expected to see Woody step out onto the “eld with his big smile and everything would be right with the world. It wasnt going to happen. Blackwood died in a tragic motorcycle accident just 24 hours before Fridays kickoff. Senior Dillan Evans said, Woody, hes gonna go hard every time. He doesnt take a play off. He plays with a passion. He plays with his heart.Ž Quarterback Bubba Mele had been on all three teams with Woody as a freshman and sophomore before Woody graduated two years ago. Mele scored two touchdowns, didnt throw an interception and even picked off a pass to seal the win. He was my Dawg, man. I didnt feel like playing tonight ... but he told me to A win for Woody, loss spurs former teammates SUN PHOTO BY STEVE KNAPP Woodys BoysŽ point to the skies or ash 2-2 with their hands to remember Caleb Blackwoods jersey number. Blackwood, who graduated two years ago, was a three-sport star at DeSoto County High School. He died in a motorcycle accident the day before the Bulldogss game last Friday. By STEVE KNAPPARCADIAN SPORTS EDITORCross country is a sport in which you compete against other runners. But more importantly, youre competing against yourself, constantly trying to improve run times. Over the past few years the DeSoto County Bulldogs cross-country team has gotten larger in numbers, and with that growth, they have gotten better in their times. At the North Port Cross Country Invitational, Bulldog runners did something the program had never done before„they won a trophy, “nishing third out of 15 in the small schoolŽ category. I didnt believe it myself. When I was told, I had to look it up,Ž coach Julie Chidsey said, smiling. Members of the Bulldog varsity team are Noel Maldonado, Eduardo Maldonado, Leo Robles, Jayme Moran, Cameron Spielman, Julian Villegas and Marcos Ramos. Noel Maldonado received a medal for 24th place overall out of 128 runners. Many schools with a larger enrollment dont have enough runners to form a complete team. That is not the problem at DeSoto County schools, as they not only “elded a varsity team, but a complete JV team, along with several other runners also competing at the tournament. The explosion of the popularity of the sport is great for DeSoto County. It is a good thing for our program ƒ and we are blessed,Ž Chidsey said, but Bulldog cross-country team wins first trophy ARCADIAN PHOTO BY STEVE KNAPP The DeSoto County boys cross-country team won the schools rst cross-country trophy at the North Port Invitational. TEAMMATES | 15 TROPHY | 17Board Updates … September 2018 18.2 The School Board of District of DeSoto County, Florida, gives notice of its intent to repeal its existing policies and adopt or update new policies as shown below. Existing policies proposed for addition, revision, or deletion to current School Board Policy: 2260 NONDISCRIMINATION AND ACCESS TO EQUAL EDUCATIONAL OPPORTUNITY (REVISED) 2623 STUDENT ASSESSMENT (REVISED) 8315 INFORMATION MANAGEMENT (REVISED) 6320 PURCHASING AND CONTRACTING FOR COMMODITIES AND CONTRACTUAL SERVICES (REVISED) 5120 ASSIGNMENT WITHIN DISTRICT (REVISED) 5517.03 DATING VIOLENCE AND ABUSE (REVISED) 5610.02 IN-SCHOOL DISCIPLINE (REVISED) 1122 NONDISCRIMINATION AND EQUAL EMPLOYMENT OPPORTUNITY (REVISED) 3122 NONDISCRIMINATION AND EQUAL EMPLOYMENT OPPORTUNITY (REVISED) 4122 NONDISCRIMINATION AND EQUAL EMPLOYMENT OPPORTUNITY (REVISED) 1362 ANTI-HARASSMENT (REVISED) 3362 ANTI-HARASSMENT (REVISED) 4362 ANTI-HARASSMENT (REVISED) 4162 DRUG AND ALCOHOL TESTING OF CDL LICENSE HOLDERS AND OTHER EMPLOYEES WHO PERFORM SAFETY SENSITIVE FUNCTIONS (REVISED) 5517 ANTI-HARASSMENT (REVISED) 5517.02 SEXUAL VIOLENCE (REVISED) Purpose and Effect: To update the policies, conform policies to current legislation, consolidate similar policies on the same subject, eliminate redundant and obsolete language, and make policies easier to “ nd, understand and use. Once adopted, the new policies will be electronically published, hyperlinked and keyword searchable. Authority: F.S. 1001.41(2); 1001.42, 1001.43, 1012.23 Summary of Statement of Estimated Regulatory Cost: No statement of estimated regulatory costs has been prepared. Any person who wishes to provide information regarding the statement of estimated regulatory costs, or to provide a proposal for a lower cost regulatory alternative, must do so in writing within 21 days of this notice. Any affected person may request a public hearing on the proposed repeal and adoption of these policies. Such requests must be submitted in writing to the Superintendent, within 21 days after the date of publication of this notice. Any material pertinent to the issues under consideration submitted to the Superintendent within 21 days after the date of publication of this notice or submitted between the date of publication and the end of the last public hearing shall be considered by the Board and made a part of the rulemaking record. Action on the rule repeal and adoption will occur at a future School Board meeting, which shall be separately noticed. The person to be contacted regarding the policies is Adrian H. Cline, Of“ ce of the Superintendent, 530 LaSolona Ave, Arcadia FL, 34266; telephone 863-494-4222 Any person who decides to appeal a decision with respect to a matter considered at the hearing is hereby advised that, for such purpose, the person may need to ensure that a verbatim record of the meeting is made, which record includes the testimony and evidence upon which the appeal is to be based. Any person with a disability or physical impairment who wishes to attend this meeting and who requires special accommodations should contact the Of“ ce of the Superintendent, 530 LaSolona Ave, Arcadia FL, 34266; telephone 863-494-4222 at least 48 hours prior to the meeting. By Adrian H. Cline, Superintendent of Schools.adno=3614400-1 SPORTS DeSotoEXTRA

PAGE 14

The Sun | Thursday, October 4, 2018 www.yoursun.com Page 15By STEVE KNAPPARCADIAN SPORTS EDITORThere are three areas that coaches plan for in a football game. Obvious ones are an offensive game plan and defensive strategy. The third area is one that fans dont often think about, but is just as important as the other two„ special teams. That covers both punt and punt return, kickoff and kick return, along with extra-point and “eld-goal lineups. That is a lot of planning and areas to cover ... and the one that can hurt a team so easily and change the momentum of a game. If you need proof, look no further than the DeSoto County Middle School 40-0 loss to Hardee. The Wildcats returned the opening kickoff 71 yards to take a 6-0 lead with just 10 seconds off the game clock. After a Bulldog three and out, the punt was returned 58 yards with a two-point conversion. And like that, Hardee had a 14-0 lead with less than two minutes gone in the game. The Wildcats werent through, as they returned the next Bulldog punt 61 yards for the third score in just over three minutes of play. A two-point pass brought the score to 22-0, without the Hardee offense even having to run a play! The Bulldogs lost a fumble on their own 30 in their next possession ... and three plays later Hardee reached paydirt to up the score to 28-0 at the end of the “rst quarter. On the “rst play of the second quarter, the Wildcats struck again on a 58-yard touchdown pass. Less than two minutes later they scored again but it was called back because of a penalty. Hardee added another score with 2:42 left in the half to make the score 40-0 which turned out to be the “nal score. The “rst half summary read: Hardee six touchdowns, three on special teams, two in the air and another on the ground. The Bulldogs had more negative than positive plays, including a lost a fumble and just one “rst down„and that was on a Wildcat penalty. So you have to ask, are the Wildcats that good or did the Bulldogs just fail to show up? The answer to both questions is ... yes! Hardee shut out their opponent the week before by a large margin while the Bulldogs lost just 14-0 to a good Avon Park team. So why the big difference in the “nal score? Part of the reason may have been that Bulldogs were intimidated. I heard several players comment on how big the Hardee team was. Before the game, there was no focus, as coach Jamar Jones told the team. In a much longer than usual post-game meeting, Jones hit upon some things that led to the loss. Nobody came out here ready to play,Ž he said. Weve still got guys that dont know what to do on plays. This is the simplest offense in the world. Some of you took yourself out of the game because you got hurt and didnt tell any coach so we didnt have enough players on the “eld several times. We didnt put forth any effort today. I know there were several of you guys out here that were scared to play today. When we run our plays in practice, you say youve got it and we look good in practice. But once we got onto the “eld, we forgot everything.Ž The coaching staff did a good job preparing the team and had a good game plan, but they cant block and tackle. The players have got to perform on their own. Head coach Kent Reed told the team: Remember how you feel right now and how you never want to have that feeling again. We strap up next week and go out there to play again.Ž As the team left the “eld, Reed said, Keep your heads up high and thank the fans for supporting us tonight. I dont want to see any moping or complaining. We just got beat... but were better than what we showed tonight.Ž The Bulldogs are a better team than what they showed against Hardee. They will be home next Tuesday against HillGustat. Game time is 5:30 p.m., so come out to support these young Bulldogs and they will provide a better game for the fans.Special teams not so special in Hardee loss ARCADIAN PHOTOS BY STEVE KNAPP The DMS Bulldogs football team runs onto the eld cheered on by a big supportive crowd in the stands. The Bulldogs lost their home opener to Hardee.play. I felt him in the stands. I felt like he was there and I did what I had to do,Ž said Mele. Woodys cousin, Kawassmi Wilson, said, He was my cousin and I had a chip on my shoulder tonight. I love you, bro.Ž Nehemiah Hillard said, Woody was a good guy and I played with him from my freshman year. He brought the district championship back to DeSoto and we want to thank him for that.Ž Nate Maybell said, Woody was with us through this game and we did it for him. We had to get the W for him.Ž William Maybell added, Woody was a good man and we did our thing for him. So long, Woody.Ž Woodys Boys did everything to bring home the win. The four touchdowns were all scored by one of Woodys Boys. There were two interceptions, both by one of Woodys Boys. There were three fumble recoveries for the Bulldogs. Each of the recoveries AND the strips that caused the fumbles were from one of Woodys Boys. Nate Rowe might have said it best: It wasnt us that played tonight, it was Woody. Woody did it all. It was Woody.Ž The way that Woodys Boys dominated the Seminoles looked like there were a dozen Caleb Blackwoods on the “eld. And just maybe there were!TEAMMATESFROM PAGE 14 PAID POLITICAL ADVERTISEMENT … BY THE DESOTO COUNTY REPUBLICAN EXECUTIVE COMMITTEE THIS ADVERTISEMENT WAS INDEPENDENT OF and NOT APPROVED BY ANY CANDIDATE. VOTE FACT:All Partisan Elected Officials in DeSoto County are Registered Democrats Board of County Commissioners Clerk of Circuit Courts Property Appraiser Sheriff Superintendent of Schools Supervisor of Elections Tax CollectorDEMOCRATIC:Supports large Government & a Tax and Spend policy Party Eliminating Immigration & Customs Enforcement (ICE)Restricting Your Second Amendment Rights Supports Roe vs Wade a Right to an Abortion REPUBLICAN:Supports smaller Government & Lower Taxes Party Border Security, while allowing Legal Immigration Supports Your Right to Keep and Bear Arms The Unborn Child has a Fundamental Right to Life FACT:The BOCC has raised County taxes over 2.6 mills the last 8-years Look forward to an additional increase of 0.8 mills in 2018.FACT:City of Arcadia property owners pay City & County Ad Valorem Taxes(Up 1.6-mills)!Questions for City of Arcadia Property Owners: A re the roads within the City better today than 8-years ago? Do you know where your Fuel Tax Dollars have gone the last 8-years?adno=3617000-1

PAGE 15

Page 16 www.yoursun.com The Sun | Thursday, October 4, 2018 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 09/14 7:30pm Lemon Bay W 24 229/21 7pm North Port W 20 99/28 7pm Southeast W 28 310/5 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=3617030-1 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.com Go Bulldogs! Suncoast Credit Union believes in the spirit of community. Thats why were proud to support the DeSoto Bulldogs! Re-Elect

PAGE 16

The Sun | Thursday, October 4, 2018 www.yoursun.com Page 17 The Arcadian is featuring fan/family photos from the Florida Runners Invitational 19Ž 3K at Lakeland on Sept. 28. The DeSoto Middle School XC team placed eighth out of the 34 competing schools, including 13th place, Owen Leath 19th place, Javier Albarran and 60th place, Juan Buenrostro Top 15 “nishers earned medals. A total of 366 runners in the boys middle school division participated. We invite you to share team/fan photos to be published in Thursdays newspaper and our social media platforms.Run like the win ARCADIAN PHOTOS PROVIDED Coach Chidsey and Owen Leath. Juan Buenrostro making his way through the pack. Owen Leath and Javier Albarran starting to separate from the pack. with over 60 kids at the high school level and more than 20 at the middle school, we need a coach at the middle school to train them.Ž There are those who want to run for the school, while others just want to run to be healthier. And there are runners joining just to belong to a team or group, where they can make friends and have a more rounded high school experience. Chidsey continued: Coach (Keith) Carlton and I decided years ago that if you gave us 100 percent, then the reason you are running doesnt matter. If you are out to compete, we will train you. If you are trying to get healthy, we will train you. If you just want to belong to something, we will train you.Ž The current coaches include boys coach Adrian Gonzalez and Chidsey. They will not cut anybody wanting to run. Coach Adrian and I are in the kid business. We love our kids and want to empower them. Coach Adrian has the same philosophy as Keith and I. The easy solution is to cut kids, but that isnt what we are all about,Ž said Chidsey. Chidsey told the story of a student who wrote about his favorite teacher, which happened to be a cross-country coach. The student wrote about how important it was to feel like he belonged somewhere and that the cross-country team accepted him with open arms. The student was one of the runners who always “nished near the back of the group and would have been one of the runners cut from the team if that was the philosophy of the coaches. How can you cut a kid like that,Ž Chidsey asked.TROPHYFROM PAGE 14 adno=3617006-1 Quick Lane Located at DeSoto Dodge Chrysler Ford, Jeep and Ram3039 S.E. Highway 70 | Arcadia, FL 34266 Monday Friday 7:30AM 6:00PM, Saturday 7:30AM 4:00PM863-494-4848 | 800-880-3099 Voted best Automotive Service Facility Shawn Barney Service Manager Abby Depedro Service Advisor Scott Zimmerman Service Advisor Jimmy EavesQuick Lane Manager Kayla Cobb Service Advisor Special Repair Offer The More You SPEND The More You SAVE$25 Off $250 Repairs $50 Off $500 Repairs $100 Off $1000 RepairsCannot be combined with any other offer. Offer Expires 10/31/18 € We service all makes and models. € Our technicians are factory-trained and use Motorcraft & Mopar parts. € Service while you wait and no appointment necessary. € Quick Lane offers Saturday hours. Where its cheaper in the country.

PAGE 17

Page 18 www.yoursun.com The Sun | Thursday, October 4, 2018 Much is happening during these days before the annual Medicare enrollment period, which is from Oct. 15 to Dec. 7. For example, an important mailing to Medicare bene“ciaries who are members of Medicare plans is the Medicare Plan Annual Notice of Change book, or ANOC, a document listing any changes in plan coverage, service area, or costs that will go into effect this January. All Medicare plans are required to send this to plan members by Sept. 30, or 15 days before the start of the Annual Election Period. If you didnt receive the ANOC by the end of September, your plans contact information is on the back of your plan membership card. If youre in a private Medicare plan„such as a Medicare Advantage or Medicare prescription drug plan„your ANOC can help you decide whether your current coverage still meets your health and prescription drug needs. Remember that even small plan changes can make a huge difference in your health-care costs. For example, if a health service you rely on is no longer covered, you could end up paying higher out-of-pocket costs for that care. You should review the ANOC especially carefully if you take prescription drugs to make sure all your medications are still included in the drug formulary (the list of prescription drugs covered by the plan). If a drug you take is no longer covered, you may want to consider switching to a different Medicare prescription drug plan. Even if your plan doesnt make any signi“cant changes, it can still be worth comparing your current coverage against other Medicare plans during Annual Enrollment Period. Medicare Advantage and stand-alone Medicare prescription drug plans are sold by private insurance companies, which can charge different costs for the same or similar bene“ts. If you “nd a plan that more appropriately meets your health-care needs, you can switch during the Annual Enrollment Period, which takes place from Oct. 15 to Dec. 7 every year. Your plan is required to send the ANOC before this period so you have enough time to decide whether or not your want to switch to a different plan. Outside the Annual Election Period, you may not have opportunities to make changes to your coverage unless you qualify for a Special Election Period. For answers to your questions or a review of your plan, visit with me at the Arcadia Walmart Oct. 8 through Dec. 7. Or contact me at 863-473-2460, cisinym@ gmail.com. Charlotte Nymark is a licensed insurance agent and not connected with the federal Medicare Program.Medicare advice, important dates just ahead Charlotte Nymark By ERNEST J. HEWETTARCADIAN CORRESPONDENTIn partnership with Innovative Healing Systems, advancements in wound care at DeSoto Memorial Hospital took another step forward last week with the arrival of two hyperbaric chambers. Vince Sica, DMH CEO, said, We are looking forward to providing a new service to the community„we think we are satisfying a need for the community.Ž Perry Baromedical customer service manager, Brian Nash, and service technician, Noel Gania, delivered and installed the hyperbaric chambers. Nash said, I wear two hats as customer service manager. I deliver, install and service the Perry units, but I also provide on-sight training.Ž Nash indicated training would begin the next day. Perry Baromedical is a leading manufacturer of hyperbaric chambers. Hyperbaric chambers were originally used primarily as a treatment for decompression sickness and other diving accidents; now hyperbaric oxygen therapy has proven effective for a variety of medical and surgical conditions. The companys roots began in 1956 with facilities in Riviera Beach, Florida. An interesting fact regarding the company is that it manufactured and delivered in 1977 the Lotus underwater car for the James Bond “lm The Spy who Loved Me.Ž Non-invasive and painless, hyperbaric oxygen therapy involves periodic, shortterm inhalation of 100 percent oxygen at high pressures. Hyperbaric oxygen therapy dramatically raises the oxygen level in the bloodstream to enhance or accelerate the bodys natural healing process, according to the “rm. Delivering up to 15 times more oxygen to damaged tissues than normal respiration, hyperbaric oxygen therapy increases the ability of white blood cells to kill bacteria, reduces local swelling and promotes the growth of new blood vessels. Most commonly hyperbaric oxygen therapy is for: enhancement of healing in selected problem wounds; radiation tissue damage; preparing for tooth extraction or surgery in areas treated with radiation therapy and refractory osteomyelitis. Other conditions for which DMH will provide hyperbaric oxygen therapy include necrotizing soft tissue infections, compromised skin grafts and ”aps after surgery, crush injury, compartment syndrome and other acute traumatic injuries. DMHs advanced hyperbaric facility is designed to provide a comfortable, pleasant environment for patients, according to DMHs Sica. DMH uses PERRY monoplace hyperbaric chambers, which have an impeccable safety record. Their transparent, double-acrylic walls allow technicians to closely monitor patients and allow patients a clear outward view. While inside these total-body chambers, patients can communicate with attending technicians via intercom, watch television or listen to music or nap, he added. Construction of the Wound Care Institute began in June. While the construction signage indicates the opening would be in August, Sica said, We had some unanticipated delays, getting the ”oors level (for the 3,000-pound hyperbaric chamber), and this is the “rst unit of its kind using a modular building to create an of“ce.Ž A local general contractor, Tim Paul/ Futuristic Construction, was excited to be selected for the DMH project. Paul said, The delay at this point was waiting on the custom hand rails for the stairs and handicap ramp.Ž Sandy Windham, project manager for Innovative Healing Systems, anticipated a temporary Certi“cate of Occupancy by the end of September and to be treating patients the “rst week of October. Sica said, Currently, the grand opening is scheduled for Oct. 24.ŽHyperbaric chambers at DeSoto Memorial ARCADIAN PHOTOS BY ERNEST J. HEWETT Hospital CEO Vince Sica inspects one of two hyperbaric chambers. Innovative Healing Systems plans a late October grand opening.BUSINESS SPOTLIGHT Ag event at Turner Center ARCADIAN PHOTO BY PRISCILLA MCDANIEL The Florida Farm Bureau banquet was Sept. 27 at the Turner Center. Pictured are members of the Future Farmers of America from DeSoto and Charlotte counties attending the evening event. adno=3616998-1

PAGE 18

The Sun | Thursday, October 4, 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 1320 APARTMENTS FOR RENT MCPINES APARTMENTS1514 E. Cypress Street Arcadia, FL 34266 863-494-4811 TDD 1-800-955-8711 Now accepting applications. Central heating and air conditioning, spacious closets, ceiling fans, appliances, washer hook-up, on-site laundry, playground, pest control, and accessible Handicapped units. Units offered at affordable rental rates: € 1 BR starting at $368/mo € 2 BR starting at $442/mo This institution is an Equal Opportunity Provider and Employer 1500 LOTS & ACREAGE AR C ADIA55 A C RE PAR C EL w/lake for rent. Water, electric and septic on site. Need your OWN 5th wheel or mobile home. $775/mo. Call 239-693-7270. 2100 GENERAL ARC DESOTO HIRING A FULL-TIME POSITION CALL 863-494-2328 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 VARIOUS MANUFACTURING POSITIONS. 13.5/Hr-48K Start + Benefits. EXP. Req. Forklift Pref. Hardee Co. Florikan.com 3112 FICTITIOUS NAME MCR H ea l t h S erv i ces i s esta b lishing the fictitious name AMA … Arcadia and intends to register the name with the Florida De partment of State, Division o f Corporations. The physical ad dress for AMA … Arcadia is 425 Nursing Home Dr., Arcadia, FL 34266. For additional informa tion please call our corporate headquarters at 941-776-4000. PUBLISHED 10/4/18 402338 3616256 3114 INVITATION TO BID INVITATI O N T O BID Peace River Manasota Regional Water Supply Authority Regional Integrated Loop System Phase 1 Regional Interconnect Project The Peace River Manasota Regional Water Supply Authority (OwnerŽ) is requesting sealed bids for the Regional Integrated Loop System Phase 1 Regional Interconnect Project (the Proj ectŽ) addressed to the attention of the Purchasing Director at the Owners Administrative Office at the address listed below no later than 2:00 p.m. EST on November 7, 2018: Peace River Manasota Regional Water Supply Authority 9415 Town Center Parkway Lakewood Ranch, Florida 34202 (941) 316-1776 A t said place and time, and promptly thereafter, all Bids that have been duly received in ac3114 INVITATION TO BID cordance with the Bid Documents, as described on page 2 of this Invitation to Bid, will be publicly opened and read aloud. Bids received after 2:00 p.m. EST on November 7, 2018 will remain unopened. DESCRIPTION OF WORK The Project to be bid on is located in DeSoto and Charlotte Counties. The Project is generally described as the construct ion of a six mile long regional t ransmission main carrying potable water. The pipeline route is generally from the DeSoto County South Booster Pump Station near the DeSoto/Charlotte County line, runs south along the eastern side of U.S. Highway 17, turns east on W ashington Loop Road, south along the eastern side of Three Rivers Road, crosses Shell Creek and continues south to the City of Punta Gorda Shell Creek Water Treatment Facility (Shell Creek Water Treatment FacilityŽ). The Project includes the following work: Construction of approximately six (6) miles of 24-inch diameter transmission main, including a 3,500-ft +/subaqueous crossing of Shell Creek via horizontal directiona l drill. Construction of a new meter assembly near the Shell Creek Water Treatment Facility. Minor modifications to the Shell Creek Water Treatment Facility. The Project may also include a new meter assembly and pipeline modifications at the DeSoto County South Booster Pump Station site, if elected to be included by the Owner under Alternate 1 and 2. PRE-BID CONFERENCE A mandatory Pre-Bid Conference will be held on October 11, 2018 beginning at 10:00 a.m. EST at the Peace River Water Treatment Facility, Water Quality Training Facility, located at 8998 SW County Road 769 Arcadia, Florida 34269. All prequalified Prime Contractor Bidders are re quired to attend, participate in the conference and comply with the Instructions to Bidders as it relates to the conference. Note: At tendance at this meeting is required for Prime Contractors only; Prequalified Horizontal Directional Drilling Subcontractors are welcome to attend, but for them, attendance is not required. BID DOCUMENTS Bids will be accepted only from Bidders that have been previously been prequalified by the Owner for this Project. Bids shall be submitted in accordance with t he Instructions to Bidders using t he various forms included in the Bid Documents. The Bid Documents include Contract Documents, Technical Specifications, and Drawings. Geotechnical reports will also be available for download. A copy of the Bid Documents is available for downloading at no charge under the Procurement tab at the Owners website (www.regionalwater.org) or by contact ing Rachel Kersten via e-mail at peaceriver@regionalwater.org or at the phone number pro vided for the Administrative Of fice above. 3114 INVITATION TO BID All technical or procedural questions related to this Invitation to Bid shall be directed in writing to Ford Ritz, PE, Project Manager, via email at fritz@regionalwater.org. Questions asked/answered will be periodically posted to the Owners website. The final cut-off date/time for all questions shall be October 17, 2018 at 5:00 p.m. EST. Questions received after the cut-off date/time for all questions will go unanswered. The Owner shall not be responsible for oral interpretations given by any employee, representative, or others. The issuance of a written addendum or the posting of questions asked/answered are the only official method whereby interpretation, clarification, or additional information can be given. It is the responsibility of th e Bidders to periodically check the Owners website to insure they are aware of the latest Bid Document information, any changes to schedule, or other key developments. It shall be the responsibility of the Bidder, prior to submitting a bid, to either con tact the Owners Purchasing Di rector at (941) 316-1776 or to check the website to determine if addenda were issued and to make such addenda are a p art of its Bid. Dated October 4, 2018 Patrick J. Lehman, Executive Director Peace River Manasota Regional Water Supply Authority Publish: October 4, 2018 114550 3617464 3120 NOTICE TO CREDITORS IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA IN RE: THE ESTATE OF RONNIE E. SUMNER, Deceased. CASE NO. 142018CP000064 PROBATE DIVISION NOTICE OF ADMINISTRATION NOTICE TO CREDITORS The administration of the estate of RONNIE E. SUMNER, Deceased, File No. 2018CP000064, is pending in the Circuit Court for DeSoto County, Florida, Probate Division, the address of which is 115 East Oak Street, Arcadia, Florida 34266. The names and addresses of the Personal Representative and the Personal Representative's attorney are set forth below. A LL INTERESTED PERSONS A RE NOTIFIED THAT: All persons on whom this notice is served who have objections that challenge the validity of the Will, the qualifications of the Personal Representative, venue, or jurisdiction of this court are required to file their objections with this Court W ITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the Decedent dhhili 3120 NOTICE TO CREDITORS and other persons having claims or demands against Decedent's estate on whom a copy of this notice is served within three months after the date of the first publication of this notice must f ile their claims with this Court W ITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the Dece dent and persons having claims or demands against the Dece dent's estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICA TION OF THIS NOTICE. A LL CLAIMS, DEMANDS AND OBJECTIONS NOT SO FILED W ILL BE FOREVER BARR ED The date of first publication of this notice is September 27, 2018. PAUL BENNETT SEUSY, P.A. Attorney for Petrsonal Representative P.O. Box 230 A rcadia, Florida 34265 863-491-7285 888-430-5940 Facsimile E-Mail: paul@paulseusy.com By: Paul Bennett Seusy, Esquire Florida Bar No. 0690252 Charles W. Sumner, Personal Representative 665 Bartow Blvd Bartow, FL 33830 Publish: 09/27/18, 10/04/18 325434 3614614 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO. 2015CA000611AXMA DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR SAXON ASSET SECURITIES TRUST 2007-4, MORTGAGE LOAN ASSET-BACKED CERTIFICATES, SERIES 2007-4, Plaintiff, vs. SAMUEL BARAJAS AND MARIA BARAJAS, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pur suant to a Final Judgment o f Foreclosure dated December 9, 2016 and entered in 2015CA000611AXMA of the Circuit Court of the TWELFTH Ju dicial Circuit in and for DeSoto County, Florida, wherein DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR SAXON ASSET SECURITIES TRUST 2007-4, MORTGAGE LOAN ASSET-BACKED CERTIFI CATES, SERIES 2007-4 is the Plaintiff and SAMUEL BARAJAS; MARIA BARAJAS; UNITED STATES OF AMERICA, DEPARTMENT OF TREASURY INTERNAL REVENUE SERVICE are the Defendant(s). Nadia Daughtrey as the Clerk of the Circuit Court will sell to the highest and best bidder for cash at 115 E. Oak Street, Arcadia, FL 34266, at 11:00 am, on November 1, 208 f 3122 NOTICE OF FORECLOSURE 20 1 8 the f ollowing described property as set forth in said Final Judgment, to wit: THE NORTH 1/2 OF THE N1/2 OF THE SE 1/4 OF THE SE 1/4 OF THE NW 1/4 OF SECTION 2, TOWNSHIP 38 SOUTH, RANGE 25 EAST, DESOTO COUNTY, FLORIDA; SUBJECT TO COUNTY ROAD RIGHT OF WAY ON THE EAST SIDE THEREOF Property Address: 1375 SE W ALSTON AVE, ARCADIA, FL 34266 A ny person claiming an interest in the surplus from the sale, if any, other tha n the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 18th day of September, 2018. Nadia K. Daughtrey As Clerk of the Court By: JW Gebeau As Deputy Clerk IMPORTANT A MERICANS WITH DISABILITIES ACT. If you are a person w ith a disability who needs any accommodation in order t o participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Sarasota County Jury Office, P.O. Box 3079, Sarasota, Florida 34230-3079, (941)8617400, at least seven (7) days before your scheduled court appearance, or immediately u pon receiving this notificat ion if the time before the scheduled appearance is less than seven (7) days; if y ou are hearing or voice impaired, call 711. Publish: 09/27/18, 10/04/18 331723 3614034 3130 NOTICE OF SALE IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA CIVIL ACTION EMEL HAZEN, as Successor Personal Representative of the Estate of LEONARD M. HAZEN, deceased, and as Successor Trustee of the LEONARD M. HAZEN TRUST dated December 1, 2008, Plaintiff, vs. DAVID GUTIERREZ and AURE A GUTIERREZ, husband and wife; JOHN DOE and MARY DOE, as Unknown Occupants, and UNITED STATES OF AMERICA, DEPARTMENT OF THE TREASURY, INTERNAL REVENUE SERVICE, Defendants. Case No. 2017CA000307AXM A __________________________ / NOTICE OF ACTION NOTICE IS HEREBY GIVEN, pursuant to the Uniform Final Judgment of Mortgage Foreclosure entered in Case No. 2017CA000307AXMA, in the Circuit Court of the Twelfth Judicial Circuit in and for DeSoto County, Florida, wherein EMEL HAZEN, as Successor Personal Representative of the Estate of O 3130 NOTICE OF SALE LE O NARD M. HAZEN, deceased, and as successor Trustee of the LEONARD M. HAZEN TRUST dated December 1, 2008 is Plaintiff and DAVID GUTIERREZ and AUREA GUTIERREZ, hus band and wife; JOHN DOE and MARY DOE, as Unknown Occupants, and UNITED STATES OF A MERICA, DEPARTMENT OF THE TREASURY, INTERNAL REVENUE SERVICE a re Defen dants. Nadia K. Daughtrey, The Clerk of Circuit Court, will sell to the highest and best bidder for cash at the South Entrance o f the DeSoto County Courthouse, 115 East Oak Street, Arcadia, Florida 34266 at 11:00 oclock a.m. on the 6th day of November, 2018, following described property as set forth in said Final Judgment, to wit: Begin at the Northeast corner of Government Lot 3 in t he NE 1/4 of Section 14, Township 39 South, Range 23 East, DeSoto County, Florida, for the Point of the Beginning; thence S 00 degrees 23 00Ž W along the East boundary of said Lot 3, 439.00 feet; thence N 89 degrees 33 00Ž W, 1651.94 f eet to a point in the approximate centerline of old abandoned railroad bed; thence N 48 degrees 50 01Ž W along said centerline of old abandoned railroad bed, 422.26 feet to a point in Peace River, thence N 30 degrees 23 20Ž E along said line in Peace River, 183.30 feet to the North boundary o f Government Lot 2 in the NE 1/4 of said Section 14; thence S 89 degrees 41 37Ž E along North boundary o f said Government Lots 2 and 3, 1880.00 feet to the Poin t of Beginning. and A part of Government Lots 2 and 3 in the NE 1/4 Section 14, Township 39 South, Range 23 East, DeSoto County, Florida, more particularly described as follows: Begin at the Northeast corner of Government Lot 3; t hence S 00 degrees 23 00Ž W along the East boundar y of said Lot 3, 439.00 feet to t he Point of Beginning; t hence continue same line; 466.36 feet to a point on the North right-of-way line of an old abandoned railroad; t hence N 77 degrees 37 32Ž W along said right-of-way, 957.71 feet to Point of Curv ature of a curve to t he righ t having an arc distance o f 697.08 feet, a radius o f 1836.76 feet and a delta angle of 21 degrees 44 41Ž; t hence Westerly along an arc of said curve on said rightof-way, 697.08 feet; thence S 89 degrees 33 00Ž E, 1575.28 feet to the Point of Beginning. Less and except that portion of River Rd, as described in O.R. Book 566, Page 2542, Public Records of DeSoto County, Florida. A NY PERSON CLAIMING AN IN SSSO

PAGE 19

Page 20 www.yoursun.com The Sun | Thursday, October 4, 2018 3130 NOTICE OF SALE TERE S T IN THE S URPLU S FR O M THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS, MUST FILE A CLAIM W ITHIN SIXTY (60) DAYS AFTER T HE SALE. Dated this 24th day of September, 2018. NADIA K. DAUGHTREY Clerk of Court Bridgette Rios Deputy Clerk Publish: 10/04/18, 10/11/18 100738 3617706 N O TI C E O F PUBLI C S ALE: Darrells Wrecker Service gives Notice of Foreclosure of Lien and intent to sell these vehicles on 10/19/2018, 10:00 am at 663 S BREVARD AVE ARCADIA, FL 34266-4260, pursuant to subsection 713.78 of the Florida Statutes. Darrells W recker Service reserves the right to accept or reject any and/or all bids. LC2D2H125CC100959 2012 KYMCO Publish: 10/04/2018 140912 3617618 NOTICE OF PUBLIC SALE : Darrells Wrecker Service gives Notice of Foreclosure of Lien and intent to sell these vehicles on 10/26/2018, 10:00 am at 663 S BREVARD AVE ARCADIA, FL 34266-4260, pursuant to subsection 713.78 of the Florida Statutes. Darrells W recker Service reserves the right to accept or reject any and/or all bids. 1FMZU62X9YZB81322 2000 FORD 1G8AL52F13Z149814 2003 SATURN 3FAFP13PXYR232062 2000 FORD Publish: 10/04/2018 140912 3617616 3132 TAX DEEDS 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 hifiillbld 3132 TAX DEEDS suc h cert ifi cates w ill b e so ld 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 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 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 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 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: OS 3132 TAX DEEDS RUTH L MADD O X E S TATE 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 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 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: 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 prop erty 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 IN AND F O R THE CO UNTY OF SPOKANE SUMMONS BY PUBLICATION TERMINATION STATE OF WASHINGTON TO WHOM IT MAY CONCERN AND TO: 1. DAVID JENKINS and PATERNAL INTERESTS of RILEY JENKINS, DOB 12/3/11, Termination Petitions 18-7-02038-0, filed 6/18/18. A Petition to Terminate Parental Rights has been filed in the above court. A Fact Finding hearing will be held on this matter on October 18, 2018 at 9:00 am at the Spokane County Juvenile Justice Center, 902 N AdSSkWA99260 3138 OTHER NOTICES Ad ams S t, S po k ane, WA 99260 0205. YOU SHOULD BE PRESENT AT THIS HEARING. THE HEARING WILL DETERMINE IF YOUR PARENTAL RIGHTS TO YOUR CHILD ARE TERMINATED. IF YOU DO NOT APPEAR AT THE HEARING THE COURT MAY ENTER AN ORDER IN YOUR AB SENCE TERMINATING YOUR PARENTAL RIGHTS. To request a copy of the Notice, Summons, and Termination Petition, call DSHS at (509)3633550. To view information about your rights in this proceeding go TIMOTHY W. FITZGERALD, Spokane County Clerk By GLENDA VOGT, Deputy Clerk Publish: 09/20/18, 09/27/18, 10/04/18 398061 3613638 NOTICE OF SHERIFFS SALE 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 Plaintiff, 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 Street, Arcadia, FL 34266 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 sale 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 FL O RIDA PA C E FUNDIN G 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 ff 3138 OTHER NOTICES t h e un if orm met h o d o f co ll ecting non-ad valorem assessments 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 unifor m 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 the River to Sea Transportation 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 intere sted 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 3138 OTHER NOTICES 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 *NOTICE TO CONTRACTORS Florida Department of Transportation Project Bids will be received by the District One Office until 11:00 A.M. on Thursday, October 18, 2018 for the following Proposals: E1R96-R0 … Power Shearing in DeSoto, Glades, Hardee, Hendry and Highlands Counties. Budget Amount: $125,000.00 Complete letting advertisemen t information for this project is available on our website a t http://www.dot.state.fl.us/con tractsadministrationdistrict1/: or by calling (863) 519-2559. Publish: 09/27/18, 10/04/18 386872 3613129 5053 COMPUTER SERVICE P C SOLUTIONS C omputer Service & Repairs Sales & Networking Mobile Service 863-491-0497 Mike@pcsolutionsco.com 5080 EXCAVATING/ BUSH HOG JB H eavy E qu i pment S ervice, Inc. Land Clearing, Grad ing, Debris Removal, Mulching, Bush-hogging, Tree Removal, Trenching, Excavation, Bill Dirt, Demolition, Junk Removal, 954 214-7919 5089 HANDYMAN / GENERAL REPAIR Kens Blinds Installation & Blind Repair Carpet Binding 863-494 3581or 863-990-9005 5105 INSURANCE Y ou h ave opt i ons w h en i t comes to your insurance. Give me a call Charlotte Nymark (863) 473 2460 5110 LAWN/GARDEN & TREE Peace River Lawn C are & Marine Services LLC Chris Finkle 321-427-0820 5188 REALTOR Real Estate S ervices United Country Real Estate Mac Martin Broker/Owner 863-494-2100 5215 WELL DRILLING Ray Newberry Well Drilling Water Treatment Sales & Serv ice 863-494-6548 5230 MISCELLANEOUS B ow li ng G reen S ma ll E ng i ne Service, Inc. Lawn and Garden Equipment 863-375-4056 FRANK RABORN CUSTOMS Auto restoration, Custom paint, Berliners, Boats, Dent & Scratch removal 941-391-7468 Phils Automotive Domestic/Foreign, Tires, Bakes, A/C Repair, Wheel Align ment, Computer/Electrical, Diagnostics, Steering, 863-993-1141

PAGE 20

The Sun | Thursday, October 4, 2018 www.yoursun.com Page 21 5230 MISCELLANEOUS T ota l C are & Li g h t T ruc k S erv i ce FREE Front-End Inspection 4-Wheel Front End Alignment and we wont steer you wrong! Performance Automotive 863-491-8500 6025 ARTS AND CRAFTS CRAFTERS/VENDORS 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 SERGER BABY LOCK Model BLE1AT $100 941-627-6815 6027 DOLLS 19Ž DANNY FRANKLIN Porcelain mint condition w/ scooter $50 OBO 941-426-4151 6030 HOUSEHOLD GOODS MAYTAG WASHER & DRYER $350 863-494-3652 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 ORIENTAL RUGS 2 pink/beige plush: 56Žx36Ž oval & 42Ž round $50 ea 941-743-2656 FIREPLACE TOOLS 6 PC w/screen, black wrought iron $125 941-743-2656 6035 FURNITURE COFFEE TABLE Beautiful marble top!! $150 863-494-3652 LARGE BROWN LOVESEAT $95 863-697-8062 LARGE BROWN RECLINER $45 863-697-8062 WHITE WICKERTOY CHEST $30 863-697-8062 QUEEN MATTRESS Box framew/dresser & two night stands VERY NICE!!! $300 863-993-0170 C EDAR C HE S T Walnut 42Ž L x 5Ž H x 14ŽD Excellent Condition!! $140 941-276-2476 WHITE WICKER D/DR NS 6 DR HI/BY Mirror, lamp, ches, & more $450 OBO 941-408-7535 KING MATT & BOX SPRING Brand new, memory foam pad $499 941-505-1492 SWIVEL ROCKERS w/footstool, pink uphol $150 each 941-740-0357 COFFEE TABLE w/2 tiered end tables, solid wood, leather tops $295 OBO 941-740-0357 BASSET SOFA Full uphol, modern floral beige/green/mauve $200 941-740-0357 ARM CHAIR Solid cherry arms/legs, coral cushions $90 OBO 941-743-2656 ARM CHAIR Swivel rocker, mauve pink, full uphol, 2 avail. $100 each 941-743-2656 LOVESEAT & RECLINER 2 pc brown leather very good cond $195 941-815-8999 6035 FURNITURE MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 6065 CLOTHING/JEWELRY ACCESSORIES MOONSTONE RING 14k yellow gold & platinum over .925 size 6 $60 941-554-2140 RUBY W/WHITE TOPAZ Keepsake ring, new, tgw 5.2 sz 7 $85 941-554-2140 PERIDOT HEARTRING TCW 2CTS, size 6, platinum over .925 $55 941-554-2140 6070 ANTIQUES COLLECTIBLES OLD SODABOTTLE CAPS $30 863-697-8062 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 FENDER ELECTRIC JOE WALSH autographed Mex made wall $475 941-408-7535 ROGUE GUITAR New, beautiful sunburst adj/neck, no case $125 OBO 941-408-7535 IN S TRUMENT S !! Guitars, mandolins, violins, & violas. Prices vary $300941-408-7535 OVATION GUITAR Shallow body w/case & AMP like new 6 string. $440 941-408-7535 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 PING ZING GOLF CLUBS $400 941-661-9708 GOLF BAG Naples Bay, brand new tan/navy $150 941-740-0357 6135 BICYCLES/ TRICYCLES 26 Ž MEN S BIKE $35 863-494-3652 ADULT TRI C Y C LE Brand new, still in box! $275 941-524-1025 ADULT TRICYCLE Miami Sun $200 941-661-9708 BICYCLE High end road bike 21sp Proflex 254 light weight. ex cond $110 941-815-8999 42Ž TVPANASONIC Flat screen, great picture with remote & manual $120 941-815-8999 6160 LAWN & GARDEN LANDSCAPE LIGHTINGWIRE Carol 50ft,16gauge,new in pkg $10 941-426-4151 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 PIECE GEAR WRENCH New $80 Leave message 863-494-3011 AdvertiseToday! MASTER MECHANIC Adjustable workbench drill,sander, jigsaw & mis. $90 OBO 941-408-7535 PLUNGE ROUTER Pro porter cable, like new $225 OBO 941-426-4151 AIR COMPRESSOR Thomas airbrush painting $50 OBO 941-426-4151 12Ž MITER SAW Craftsmanwith stand & blade. Used once. like new $130 941-815-8999 6195 FARM EQUIPMENT ALUMINUM QUAIL FEEDERS Heavy duty w/large lids $60 863-444-0414 TR O Y BILT H O R S E TILLER Leave message $400 863-494-3011 HAY SPEAR $150 Arcadia Call or text 941-676-2219 6236 PET SUPPLIES & SERVICES 55 GALLON TANK Tempered glass $150 941-421-4682 6250 APPLIANCES A/C 3 TON UNIT R-22, Excellent cond. $350 786-306-6335 REFRIGERATOR Top freezer,14 cu. ft.,white $200 863-494-3652 KENMORE MICROWAVE Over the range, excellent cond. $50 OBO 863-558-3118 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 WASHOE GAMES Get everyone playing at your next party! $35 863-491-0514 LEER TRUCK TOPPER Full size approx 72Ž x 100Ž white w/clamps $499 941-276-8265 T urnyou r trashinto cash! Advertise youryard sa l e! 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928

PAGE 21

Page 22 www.yoursun.com The Sun | Thursday, October 4, 2018 disguised tax shift will leave millions of Florida taxpayers with a bigger share of the property tax burden. Some will pay next to nothing, while millions of taxpayers pay more. If the value of your home is too low or too high, this amendment is not for you. And even if communities dont slash services or increase taxes, the TAX SHIFT places a greater burden on a reduced number of payers. One senator who supported Amendment 1 stated that local communities can just increase their millage rate to offset its impact. That only means higher taxes and is like offering someone free ice cream but charging them $10 for the cone. Small-business owners get hit twice as hard by this amendment. First, it shifts taxes to small businesses because business properties do not bene“t from it. And the double whammy is that because a business propertys value increases faster than a home, the increased value places more burden on the small-business owner. Finally, Floridas taxing system is already a complicated and abysmal mess. Not only does Amendment 1 do nothing to make it better, it only makes it more complicated while unfairly shifting the tax burdens, not reducing them. Terry Stewart is Arcadia city manager. His views dont necessarily re”ect those of the Arcadian .AMENDMENTFROM PAGE 1 Florida Agricultural Hall of Fame inductees for 2019 will this year include four men with strong histories in agriculture. Richard Gaskalla spent more than four decades defending Florida agriculture from invasive pests and diseases. He began his career at the FDACS Division of Plant Industry and was promoted to director in 1988. Gaskalla was on the forefront of researching and implementing techniques to protect and preserve Floridas citrus industry by directing the Citrus Canker Eradication Program and partnering with the USDA and UF/IFAS to establish and implement the Citrus Health Response Program. Mike Stuart has dedicated his career to improving and supporting Floridas produce industry by cultivating grower-shipper relationships, securing federal investment in fruit and vegetable programs, and shaping trade policies. In 1992, Stuart began his 26-year tenure as Florida Fruit & Vegetable Association president. He recently announced plans to retire as FFVAs leader. Don Bennink has spent a distinguished career revolutionizing the dairy industry by spearheading innovative genetic research and practices. The hallmark of Benninks career is his research in animal genetics and reproduction, which led to the development of his own system of genetic selection and genomic testing. Bennink moved to Bell (Florida) in 1980 where he established North Florida Holsteins. Sam Killebrew revolutionized the agriculture industry with his patented invention of the bulk fertilizer hauler in 1952. The piece of equipment, known as The Killebrew,Ž eliminated the manual handling of fertilizer, including bagging, opening, and dumping into spreaders. He invented additional tools to reduce costs and streamline farming practices, including dry and liquid fertilizer spreaders, logging trailers, city refuse units and bulk citrus high-lifts. Killebrew has been inducted into the Florida Citrus Hall of Fame and the Southw estern Fertilizer Conference Hall of Fame. The induction ceremony is at the Florida State Fairs Agricultural Hall of Fame Banquet on Feb. 12. ”oridaaghalloffame.orgFlorida ag HOF inductee MIKE STUART AGRICULTUREAreaUpdates,alerts,reportsandotherlocalagriculturalinformation. Gas prices in Florida jumped 10 cents last week. Sundays state average of $2.82 per gallon is the highest daily average since August. Pump prices are 20 cents per gallon more than this time last year. However, the current average remains 10 cents less than this years high „ established during Memorial Day weekend. Florida motorists found the most expensive September gas prices in four years. Prices at the pump averaged $2.77 per gallon last month, an increase of 9 cents from September 2017, and 59 cents more than September 2016. The higher prices this year are mostly attributed to more expensive crude oil. WTI crude averaged $70 per barrel last month, $20 per barrel more than September 2017, and $25/b more than September 2016. The most expensive gas price averages in Florida are in West Palm Beach-Boca Raton ($2.91), Crestview-Fort Walton Beach ($2.85) and Miami ($2.85). The least expensive gas price averages in Florida are in Tallahassee ($2.78), Punta Gorda ($2.78) and Jacksonville ($2.79). GasPrices.AAA.comGas jumps a dime, highest price in 4 yearsHardee County€ U.S. Highway 17 from the Hardee/ Desoto County Line to Sweetwater Road (County Road 634) „ Crews will widen US 17 from two lanes to four lanes, add a grassed median and build new two-lane bridges over Charlie Creek and Charlie Creek Over”ow. The contractor will also install new roadside drainage swales and storm water ponds to manage water running off the roadway. Watch for crews and equipment working close to the road. Drivers should expect daytime lane closures and ”aggers will direct motorists through the work zone in a single lane. Please observe posted speed limits and drive with caution in the construction zone. The contractor is Watson Civil Construction. Estimated completion is late summer 2018.State Road 70 Closure€ The Department of Transportation and Florida Highway Patrol closed State Road 70 in Manatee County between Mizell Road and Betts Road, because a two-foot-diameter sinkhole opened up in the eastbound lane. Traf“c is being diverted by using Singletary Road to Betts Road.State Road 31 meeting€ FDOT is holding a corridor public information meeting today from 5-7 p.m. at the Turner Agri-Civic Center, 2250 N.E. Roan St., Arcadia, to discuss alternative alignments for the extension of State Road 31 in DeSoto County. The study area begins on State Road 31 south of State Road 70 and extends north to U.S. Highway 17 between Fiveash St. and Moore Ave. FDOT intends to present alternative routes to connect the two major highways. They are also seeking public input on the various routes. For more information or to submit comments, call Project Manager Gwen Pipkin at 863-519-2375 email Gewn.Pipkin@dot.state. ”.us. More information is available at www. sw”roads.com/sr31extension/sr70tous17. PROVIDED BY FDOTAlternative State Road 31 routes ROADWATCH

PAGE 22

The Sun | Thursday, October 4, 2018 www.yoursun.com Page 23By KAREN SMOKE ARCADIAN OUTDOOR CORRESPONDENTIf youre a bicycling enthusiast or maybe think you might like to take up cycling, you cant go wrong starting out at Highlands Hammock State Park in Sebring. You can even rent bikes by the hour at the park. Located on the western edge of Highlands County, the park is a tranquil setting for a leisurely ride, or a good begin and end point for a more ambitious ride. The main park entrance is on CR 634, which runs through the park. From Arcadia, go north on 17 to Zolfo Springs, east on SR 66, left on CR 635, left on CR 634. A nominal entrance fee is charged. The park has a full-service campground that is typically “lled in season„make your reservations early through ReserveAmerica. The land was purchased by Margaret Shippen Roebling (wife of John A. Roebling) and dedicated in 1931 to make accessible and to conserve in their natural state the vegetation and all forms of animal life herein.Ž It was acquired by the state in 1935 and is one of our oldest state parks developed by the Civilian Conservation Corps. There is a delightful CCC Museum in one of the original buildings, and the park hosts an annual CCC Festival in November. The Hammock Inn Concession houses a giftshop and restaurant offering sandwiches, drinks and snacks. The Inn also rents bicycles by the hour. Regular single-speed coaster brake cruisers are $5 per hour. A bike with a tag-along trailer (holds two small children), tandem bike or adult three-wheel bike will cost you $7 per hour. The bikes are easy to pedal on the ”at roads and perfect for exploring the park. The Hammock Trail in the heart of the hammock is a one-way, three-mile paved loop drive with a marked bike lane on the right. Youll notice a drop in temperature when you enter the moist shady road, moss even covers the pavement edge. Several short walking trails radiate off the paved road„no bikes allowed, but there are handy bikeracks inviting you to stop and explore on foot. Silence and slow movements will result in wildlife sightings. Youll “nd an abundant variety of plant life; plaques identify many of the unusual specimens as well as the more common. County Road 634 runs through the park and the well graded packed sand surface is easy to ride on, unless it is very dry. Turn left just before the west boundary of the park at the sign for the Youth Camping area to exit the park on South Hammock Road. For a more ambitious ride, a network of lightly traveled well marked county roads beyond the park offer several circular rides through Crewsville and Sweetwater„communities that were home to early pioneers, as evidenced by the small cemeteries with markers dating to the late 1800s. A whimsical signpost at one intersection is a reminder that you can still navigate these roads without a GPS.For more informationwww.”oridastateparks.org/park/ highlands-hammock Highlands Hammock State Park is off U.S. Route 27 on SR 634 (also known as Hammock Road), four miles west of Sebring. 5931 Hammock Road Sebring, Fla. 33872 Park of“ce: 863-386-6094 Park GPS Coordinates: N 27 28.253 W 81 30.926 Hammock Inn Concession, 863-4020061. Hours of operation may vary during the slow summer season. Camping reservations may be made up to 11 months in advance through ReserveAmerica. Book online or call 800-326-3521 (8 a.m.-8 p.m.) or TDD 1-1-888-433-0287.Bike shops & clubsBike Shop 215 U.S. Route 27 S Sebring, Fla. 33870 863-402-BIKE (2453) www.bikeshopsebring.com Legacy Bicycles 204 S. Ridgewood Drive Sebring, Fla. 863-471-BIKE(2453) www.legacybicycle.com/about.html Highlands Pedalers Bicycle Club Touring Club 3091 W Lake Chilton Drive Avon Park, Fla. 33825 715-642-6600 wright6600@gmail.com www.highlandspedalers.com Group rides begin from: Village Fountain Plaza 305 U.S. Route 27 N Sebring, Fla. 33870Highlands Hammock State Park, your next bicycling experience ARCADIAN PHOTOS BY KAREN SMOKE The park is known for its beautiful old-growth hammock and thousand-year-old oaks. Ferns and air plants are abundant. Acquired by the state in 1935, it has grown over the years and now has 15 distinct natural communities in its more than 9,000 acres that include large tracts of pine atwoods, hydric hammock, cypress swamp and more. Youll encounter little trac on the rural roads and encounter delightful scenes such as elds of blooming red-bronze cannas and others of colorful caladiums. A whimsical signpost at one intersection is a reminder that you can still navigate these roads without a GPS, though we suspect the distances are as the crow ies.Ž Exercise stations along the Hammock Trail oer plenty of opportunities to stop and stretch. By VICTOR C. ROGUSARCADIAN SCIENCE CORRESPONDENTWhat can we see in the night sky right now and soon? Comet 21P/GiacobiniZinner, for one thing! This short-period comet graces our skies every 6.5 years or so. However, this is the best apparition of this comet since 1957! Short-period comets become famous as they return to our skies fairly often. These comets, although well known, are somewhat short-lived; like a moth around a ”ame they lose material in each of their journeys around the sun. Too bad for them, but this can be good for us stargazers. In the comets orbit they leave behind a trail of particles. These particles upon striking our atmosphere are seen as meteors, also known as falling stars. This year before dawn on Oct. 8 this meteor shower will be at its peak. Comet 21P/Giacobini-Zinner is the parent of this shower. Most of the meteors we see on this night are called DraconidsŽ or Giacobinids.Ž There will be no moon in the sky that night to wash out the fainter meteors with moonlight. So if the sky is clear, conditions look to be perfect to witness this event. A comet is like a dirty snowball that resides in a theoretical place outside our solar system called the Oort cloud.Ž Millions of comet nucleus make the Oort cloud their home until a gravitational tug from a passing star sends one or more of these comet nucleuses rocketing into our solar system, where they are caught in orbit around our sun. As they near our sun, they begin to heat up, develop a tail and begin to brighten. When observed they are seen moving slowly against the background stars. How do meteor showers get their names? All meteors that belong to a certain shower can be traced back to a single, particular point in the sky, or radiant point„in this case that point lies in the constellation Draco,Ž the dragon. This constellation is the eighth largest in the night sky. In Latin, DracoŽ represents Ladon the dragon that guards the gardens of the Hesperides, in Greek mythology. It was “rst described by the Greek astronomer Ptolemy in the second century. In the northern hemisphere this constellation is circumpolar, meaning it never sets below the horizon. Since the radiant point of this meteor shower lies in this constellation, these meteors are known as Draconids. People of Arcadia have a great opportunity to witness this event, providing they avoid city lights and wake up early, as the best time to view would be after midnight. The Draconid meteor shower has traditionally been a weak one producing only a few meteors per hour ƒ but with their parent comet in the sky this year we may see an incredible display! Best wishes Arcadians in your quest to catch a falling star! Former Arcadian Victor C. Rogus (F.R.A.S.) is a Fellow of the Royal Astronomical Society, London, living in Sedona, Arizona.Wish upon a star (on Oct. 8) PHOTO PROVIDED Halleys Comet from April 1986.

PAGE 23

Page 24 www.yoursun.com The Sun | Thursday, October 4, 2018By CRAIG GARRETTARCADIAN EDITORSteve Rickard and Timothy Edsall are retired army veterans. Physical training, or PT, was part of their military DNA, as natural as blinking. So, why not bring that discipline to school athletics, the men wondered. And thats whats happening in the DeSoto girls soccer program. While sprints and other endurance drills such as jumping jacks are important, Rickard and Edsall bring such fun exercises to pre-season training as leg lifts, scissor kicks, push-ups/ planks and other military-like activities. Used to be run and thats it,Ž said Rickard, a former U.S. Army Sergeant First Class also representing DeSoto Countys veterans as its liaison. Edsall is a former U.S. Army First Sergeant also working with the schools JROTC program. But we wanted a core workout, conditioning. We want (players) to have stamina, to get through to the end of the game. And the more exercise they do, the easier it gets.Ž DeSoto soccer practice officially begins Oct. 16, with pre-season starting Nov. 6. Rickard, a 1987 DCHS grad and 30-year army vet, expects to surpass the teams 4-8-4 record from last year.Girls soccer more like the Marine Core Right: Rickards goal is to build stamina for a games crucial nal minutes. Squats in the hot sun can make that happen. Rickard oversees ladder-climbing drills in pre-season training. This cant be fun. But winning is. Endurance is the key to winning in any sport. ARCADIAN PHOTOS BY JIMMY PETERS A deserved break and team photo. Pre-season starts Nov. 6. Need that hard-to-find item? Find it in the Classifieds. 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=3616996-1

PAGE 24

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Track Palin to spend year in custody after assault arrest „ at halfway house or behind barsSee Page 8 Thursday, October 4, 2018 AP PHOTOA giant plume of volcanic ash rises from Mount Soputan, Wednesday, in the town of Tomohon, Northern Sulawesi, Indonesia. The volcano erupted Wednesday morning on the same central Indonesian island as an earlier earthquake. By EILEEN NGASSOCIATED PRESSJAKARTA, Indonesia „ A volcano erupted Wednesday on the same central Indonesian island struck last week by a powerful earthquake and tsunami, and authorities warned planes about volcanic ash in the air. Mount Soputan on Sulawesi island spewed a massive column of ash more than 19,700 feet into the sky. No evacuations were immediately ordered. A government volcanologist said its possible the eruption was accelerated by the magnitude 7.5 earthquake that struck on Friday. It could be that this earthquake triggered the eruption, but we have seen an increase in volcanic activity since July and this began surging on Monday. Yet we cant say there a direct link, as the mountain is quite far away,Ž Kasbani, the head of Indonesias Volcanology and Geology Disaster Mitigation Agency, said on local television. Kasbani, who uses one name, said planes have been warned to avoid the area. Nazli Ismail, a geophysicist at the University of Syiah Kuala in Banda Aceh on Sumatra island stressed there was no concrete evidence to show the two incidents are linked. People talk about the butter”y effect. The concept is that when a butter”y ”aps its wings, it can cause a catastrophe,Ž he said. So it is possible for the earthquake to trigger the volcano eruption, but its not conclusive. This needs to be further investigated.Ž Danny Hillman Natawidjaja, a geologist with Indonesias Institute of Science, echoed the views, saying there was not enough data to make a link. In principle, the seismic waves from the earthquake could increase pressure in the volcanos magma chamber and could cause an eruption. We dont know for sure,Ž he said. He cited the example of the eruption of Mount Talang volcano in Indonesias Sumatra province in April 2005, which geologists have said was connected to the devastating December 2004 Indian Ocean earthquake and tsunami.Volcano erupts on same Indonesian island as quakeVOLCANO | 8 By MATTHEW LEEAP DIPLOMATIC WRITERWASHINGTON „ In response to a U.N. court order that the U.S. lift sanctions on Iran, the Trump administration said Wednesday it was terminating a decades-old treaty affirming friendly relations between the two countries. The largely symbolic gesture highlights deteriorating relations between Washington and Tehran. Secretary of State Mike Pompeo said withdrawing from the 1955 Treaty of Amity was long overdue and followed Iran groundlesslyŽ bringing a complaint with the International Court of Justice challenging U.S. sanctions on the basis that they were a violation of the pact. Meanwhile, national security adviser John Bolton said the administration also was pulling out of an amendment to the Vienna Convention on Diplomatic Relations that Iran or others, notably the Palestinians, could use to sue the U.S. at The Hague-based tribunal. Bolton told reporters at the White House that the provision violates U.S. sovereignty. The United States will not sit idly by as baseless politicized claims are brought against us,Ž Bolton said. He cited a case brought to the court by the so-called state of PalestineŽ challenging the move of the U.S. Embassy in Israel from Tel Aviv to Jerusalem as the main reason for withdrawing. Bolton, who last month unleashed a torrent of criticism against the International Criminal Court, noted that previous Republican administrations had pulled out of various international agreements and bodies over politicized cases.Ž He said the administration would review all accords that might subject the U.S. to prosecution by international courts or panels. Earlier, Pompeo denounced the Iranian case before the U.N. court as meritlessŽ and said the Treaty of Amity was meaningless and absurd. The Iranians have been ignoring it for an awfully long time, we ought to have pulled out of it decades ago,Ž he told reporters at the State Department. The little-known treaty with Iran was among numerous such ones signed in the wake of World War II as the Truman and Eisenhower administrations tried to assemble a coalition of nations to counter the Soviet Union. Like many of the treaties, this one was aimed at encouraging closer economic relations and regulating diplomatic and consular ties. Its first article reads: There shall be firm and enduring peace and sincere friendship between the United States of America and Iran.Ž The treaty survived the 1979 overthrow of the Shah in Irans Islamic revolution and the subsequent hostage crisis that crippled AmericanIranian relations for decades.US terminates 1955 treaty with Iran after UN court rulingBy ALAN FRAM and LISA MASCAROASSOCIATED PRESSWASHINGTON „ Senators nervously awaited the arrival of a new FBI report on sexual allegations that could make or break Brett Kavanaughs tottering Supreme Court nomination Wednesday as aggressive protesters and an unusually strong security response added to a feeling of high anxiety inside the U.S. Capitol. As lawmakers anticipated the report, three key GOP senators who could decide the conservative jurists fate rebuked President Donald Trump for mocking one accuser, Christine Blasey Ford, by mimicking her responses to questions at last weeks dramatic Senate Judiciary Committee hearing. Their reactions left Republicans concerned that Trump had complicated their effort to cement Kavanaughs support in a chamber where the GOP holds a razor-thin 51-49 majority. Depending on when the FBI report arrived, Senate Majority Leader Mitch McConnell was expected to trigger a process that could lead to a crucial initial vote Friday and a climactic con“rmation roll call over the weekend. Inside the Capitol, mounting political strains over the approaching election-season showdown were mirrored by growing anxieties over senators security following frequent and at times aggressive demonstrations by anti-Kavanaugh protesters. Unusually large numbers of Capitol Hill Police of“cers restricted movements in corridors and formed wedges around senators walking through hallways. Some lawmakers also complained of being confronted outside their homes. McConnell, R-Ky., claimed on the Senate floor that the protesters were part of the organized effortŽ to derail Kavanaughs nomination and said, There is no chance in the world that theyre going to scare us out of doing our duty.Ž Underscoring rising tensions, Democrats suggested that previous FBI background checks of Kavanaugh may have unearthed misconduct by the nominee. Sen. Susan Collins, R-Maine, told reporters that Trumps Tuesday night lampooning of Ford at a Mississippi campaign rally was just plain wrong.Ž Sen. Lisa Murkowski, R-Alaska, called it wholly inappropriate and in my view unacceptable,Ž and Sen. Jeff Flake, R-Ariz., said on NBCs TodayŽ show that the r emarks were kind of appalling.ŽSenators nervously await FBI reportFLORENCE, S.C. (AP) „ Seven South Carolina law enforcement of“cers were shot, one fatally, in a confrontation with a suspect who held children hostage in a home and “red on deputies, of“cials said. The suspect was taken into custody after a two-hour standoff. Spokesman John Wukela in the city of Florence, where the deadly encounter occurred, gave an updated total Wednesday evening of of“cers felled by gun“re, speaking at an emotional news conference. Major Mike Nunn, with the Florence County Sheriffs Department, said of“cers were serving a warrant when the suspect began shooting, wounding three deputies. The deputies had to be removed using a bulletproof vehicle. Then, four Florence police of“cers were shot while trying to respond to the initial gun“re, said Allen Heidler, the Florence police chief. It was one of Heidlers of“cers who was killed during the confrontation. I want you to pray for the family who lost the bravest police of“cer I have ever known,Ž Heidler said, visibly overcome by emotion at the news conference. Nunn said the suspect held off police for two hours „ holding children hostage in his home „ before eventually being taken into custody. He would not release the suspects name or condition and other details were not immediately disclosed. Condolences and outpourings of support rolled in at news of the shooting. This is simply devastating news from Florence,Ž Gov. Henry McMaster tweeted. The sel”ess acts of bravery from the men and women in law enforcement is real, just like the power of prayer is real.Ž Thom Berry, spokesman for the State Law Enforcement Division, said the agency had sent crime scene technicians to assist of“cials in Florence but at this time had not been requested to help with any investigation. Authorities said the shootings happened in Vintage Place, an upscale neighborhood in the western part of the city. Florence, a city in South Carolinas northeastern corner home to roughly 37,000, sits at the convergence of Interstates 95 and 20. Its the largest city in the region known as the Pee Dee, an area recently affected by heavy ”ooding in the wake of Hurricane Florence.Officer killed, 6 other officers wounded in South Carolina adno=3617085-1 Rosebuds Mastectomy SalonWe Bill Medicare Direct!Silicone Breast Forms, Mastectomy Bras, Leisure/Swimsuit FormsFittings by Appointment Only Book your “ tting now thru our website.www.RosebudsMastectomySalon.comA Division of All Powered Mobility Tel. 941-625-0014 2765 Tamiami Trail, Unit B1 Port Charlotte, FL 33952 Do Businesswit LOCALCOMPANY

PAGE 25

Page 2 E/N/C www.yoursun.com The Sun | Thursday, October 4, 2018STATE / WORLD NEWS NEWS FROM AROUND THE STATE NEWS FROM AROUND THE WORLDMILAN (AP) „ Venices mayor wants to make example of four university students who were captured on camera vandalizing a landmark lion statue by making them do community service. Mayor Luigi Brugnaro said Wednesday that the city of Venice was demanding an apology from the four for painting the lions eyes red. Brugnaro was quoted by ANSA as saying that acts of vandalism have become common in cities and that he wanted to send the message to copycats that they will be caught and they will be made an example of.Ž The vandals painted the eyes of one of two red marble lions that stand guard on the side of St. Marks Basilica last week. Police said video cameras captured them in the act.Venice mayor wants to make example of 4 who painted lion AP FILE PHOTOIn this Saturday, Sept. 29, photo, a stone lion next to St. Marks Basilica, its eyes stained with red paint, is seen in Venice, Italy. Venices mayor wants to make example of university students who were captured on camera vandalizing a landmark lion statue. By JIM MUSTIAN and JOSHUA GOODMANASSOCIATED PRESSBOGOTA, Colombia „ New turmoil has roiled the U.S. Drug Enforcement Administrations high-pro“le of“ce in Colombia, where at least three agents have left in recent months amid investigations into alleged misconduct, including accusations that one passed secrets to drug cartels and another used government resources to hire prostitutes. The DEAs top-ranking of“cial in South America, who was brought in three years ago in the wake of a scandal involving agents participating in sex parties with prostitutes, is under investigation after the agency received an anonymous complaint saying he directed Colombian drivers working for the U.S. Embassy in Bogota to procure sex workers,Ž according to a copy of the complaint obtained by The Associated Press and one current and one former law enforcement of“cial. The of“cials spoke to the AP on the condition of anonymity because they were not authorized to discuss an ongoing investigation. Richard Dobrich, a regional director who is retiring from the DEA next month to take a private sector job, said in a statement and interview with the AP that the complaint is without merit and he would have to be a complete idiotŽ to have anything to do with prostitution given the of“ces history. He also denied his departure has anything to do with the accusation. Dobrich said investigators from the Justice Departments Of“ce of Inspector General interviewed him at his of“ce in Colombia last month and seized his phone as a matter of routine. Dobrich said he was later told by an investigator that no misconduct was found, but neither the OIG nor the investigator named by Dobrich would comment on the status of the investigation. DEA spokeswoman Mary Brandenberger did not respond to emailed questions about Dobrichs departure but wrote that the agency takes very seriously any allegations of wrongdoing or misconduct by our employees.Ž Prostitution is legal in Colombia, but Justice Department policy forbids DEA agents from engaging in such activity because it could lead them to be compromised by the very drug cartels they are pursuing. Armando Ruiz, a retired Colombian police of“cer who has served as Dobrichs driver for three years, said he never saw his boss interact with prostitutes or do anything unbecoming. Unfortunately, when youre in a position like his, theres a lot of people who act out of hatred,Ž Ruiz said. The scrutiny comes at an already fraught time for the DEAs Bogota of“ce, which is critical to the U.S. efforts to control drug traf“cking. Cocaine production „ and seizures „ in Colombia surged to a record high last year, a subject likely to come up when President Donald Trump visits the country in November as part of his “rst trip to Latin America. Federal authorities are also investigating Jose Irizarry, a former DEA agent assigned to Colombia who has been accused of passing intelligence to cartels, according to several law enforcement of“cials familiar with the matter. The of“cials spoke on condition of anonymity because they were not authorized to discuss an ongoing investigation. DEAs Colombia post roiled by misconduct probesSheriff: 2 men dead after car crashes into Florida apartmentGREENACRES, Fla. (AP) „ Authorities say two men are dead after their car crashed into an apartment in Florida. The Palm Beach County Sheriffs Of“ce said in a news release that deputies are investigating reports of gun“re in the area before the Wednesday morning crash to help determine whether the victims were shot before the crash. Footage from WPTV shows the vehicle crashed through building and came to rest inside the familys home. Of“cials said no one was injured at the Palo Verde Apartments in Greenacres. Of“cials evacuated other residents in the building after the crash. Neighbors told news outlets they heard a loud boom before the crash, which occurred just after 3 a.m. Greenacres is near West Palm Beach.Florida man gets life in prison for killing baby in his careFORT MYERS, Fla. (AP) „ A 29-year-old Florida man has been sentenced to life in prison for the abuse and death of 8-month-old child left in his care. The state attorneys of“ce in southwest Florida said in a news release that Rafael Antonio Carrion Jr. was sentenced Monday following a four-day trail in August. He was found guilty of seconddegree murder and aggravated manslaughter of a child. Prosecutors say Carrion had been babysitting the baby and two other children in November 2016. On Thanksgiving Day, he called 911 and told dispatchers the baby was unresponsive. The child was taken to a hospital where he later died of blunt force trauma to the head. Of“cials said the child also had signi“cant bruising and cocaine in his system. They said Carrion gave con”icting stories about the injuries.Alabama man gets life sentence for killing Florida teenagerPANAMA CITY, Fla. (AP) „ A 22-year-old Alabama man will spend the rest of his life prison for fatally shooting a teenager who prosecutors said came to the aid of a friend during an attempted robbery in the Florida Panhandle. During a hearing on Tuesday, Circuit Judge Michael Overstreet sent Demarcus Montrel Giddens to prison without the possibility of parole for his part in the almost point-blank shooting of 16-year-old Jason Ian Price in August 2017. The News Herald reports Giddens was convicted last week of “rst-degree felony murder and attempted robbery with a deadly weapon. Prosecutors said Giddens and two friends drove to Panama City Beach from Auburn, Alabama, with the intention of robbery. They said Giddens brought an AK-47 with him. Records show the shooting occurred during a botched drug deal.Lawmaker dies days after ending campaign to go to hospicePORT ORANGE, Fla. (AP) „ A Florida lawmaker has died just days after she ended her re-election campaign to enter hospice care. Florida Senate leaders said Tuesday that state Sen. Dorothy Hukill had succumbed to cancer. She was 72. The Republican lawmaker served for eight years in the Florida House before she was elected to the Florida Senate in 2012. In the Florida Senate, she served as chair of the Committee on Education. Her senate district covered areas south of Daytona Beach and the northern part of the Space Coast. Before entering state politics, Hukill served as mayor of Port Orange, near Daytona Beach. Hukill announced last Friday that she was ending her re-election bid to go into hospice care for a reoccurrence of cancer. She was treated for cervical cancer in 2016.Teen charged with threatening schoolWEST PALM BEACH, Fla. (AP) „ Authorities say a Florida teen has been arrested for making a threat against his former school. The Palm Beach Post reports that the 17-year-old student was arrested Monday morning following a threat to Seminole Ridge High School. The student currently attends Palm Beach Central High School. School of“cials say Seminole Ridge was placed on a lockdown for part of Monday. The Palm Beach County Sheriffs Of“ce says the teen was taken to a juvenile detention facility and faces an intimidation charge. Authorities werent immediately releasing details about the threat.Video: Deputy stuns man pulled over on stolen tractorCHIPLEY, Fla. (AP) „ A Florida sheriffs deputy used a stun gun on a man who tried to ”ee after he was pulled over while riding a stolen tractor. The dashcam video posted on Facebook by the Washington County Sheriffs of“ce had nearly 50,000 views by Wednesday morning. The Facebook post says the deputy spotted the tractor driven by Charles McNeil swerving on Sept. 28 and initiated a traf“c stop, during which McNeil provided a false name and invalid drivers license. McNeil ran to avoid being handcuffed and the deputy chased after him. The video shows McNeil dropping to the pavement after being hit by a stun gun. The sheriffs of“ce said he hit his head and lost consciousness. When he came to, he provided his real name.Some eastern Florida beaches remain shut as red tide lingersWEST PALM BEACH, Fla. (AP) „ A rare outbreak of red tide along Floridas Atlantic Coast is keeping beaches closed. Palm Beach County of“cials said Wednesday that beaches will remain closed until Friday. At least six beaches have been closed since the weekend and had been expected to reopen Wednesday. Red tide is caused by algae and is common on Floridas Gulf Coast. It was hit hard over the summer by an outbreak that caused a massive die-off of “sh and other sea life. It also caused breathing problems in some humans. There have been 57 Gulf Coast outbreaks since 1953. Red tide is uncommon on the states Atlantic Coast, with only eight outbreaks since 1953. The last outbreak in Palm Beach County was 10 years ago.Police: Boy brings gun to Florida school; threatens othersLAUDERHILL, Fla. (AP) „ Authorities say a 9-year-old boy brought a loaded gun to his Florida school and aimed it at three classmates. News outlets report the boy was arrested Tuesday at Lauderhill Paul Turner Elementary School, near Fort Lauderdale. Police say the boy made threatening comments to his classmates, and one of the students told school of“cials. A school resource of“cer responded and took the handgun. Police were trying to determine where the boy found the gun and what prompted him to bring it to school. The boy was taken to the countys juvenile detention facility. He faces charges of possession of a “rearm on school property and three counts of aggravated assault.Putin replaces St. Petersburg governor as part of reshuffleMOSCOW (AP) „ Russian President Vladimir Putin has replaced the longtime governor of the nations second-largest city, the latest move in the Kremlins reshuf”e of regional leaders. The 65-year-old Georgy Poltavchenko has served as governor of St. Petersburg for seven years. Putin named longtime aide Alexander Beglov, who had been the presidential envoy to northwestern Russia, as acting governor pending local elections next September. Putin named Poltavchenko, a KGB veteran, to head the state-controlled United Shipbuilding Corp. The Russian leader praised Poltavchenkos performance as governor during their meeting Wednesday, but the Kremlin was reportedly unhappy with cost overruns and delays of big construction projects under his leadership. In recent weeks, Putin has reshuf”ed many provincial governors in what was widely seen as part efforts to contain growing public discontent amid economic troubles.Peru court overturns pardon of ex-leader FujimoriLIMA, Peru (AP) „ Perus Supreme Court on Wednesday overturned a medical pardon for former President Alberto Fujimori and ordered the strongman be returned to jail to serve out a long sentence for human rights abuses. Former President Pedro Pablo Kuczynski pardoned Fujimori on humanitarian grounds last Christmas Eve in what was widely seen as an attempt to stave off impeachment by courting favor with Fujimoris allies in Congress. Kuczynski resigned “ve months later. The high court now ruled the pardon was unlawful. The presiding magistrate in the case ordered the 80-year-old Fujimori be captured immediately so he can serve out the remaining 14 years of a 25-year sentence for his role in the killing of several civilians, including an 8-year-old boy, during raids by an anti-communist army unit created by his government. Kuczynski said he was pardoning Fujimori because he suffered a heart condition made worse by prison conditions.Saudi journalist goes missing in TurkeyISTANBUL (AP) „ A Saudi journalist who has written Washington Post columns critical of the kingdoms assertive crown prince has gone missing while on a visit to the Saudi Consulate in Istanbul, the newspaper and his supporters said Wednesday, raising concerns over his safety. Jamal Khashoggis personal website bore a banner saying Jamal has been arrested at the Saudi Consulate in Istanbul!Ž without elaborating. A statement from Saudi Arabia denied that and said Khashoggi left immediately after visiting the consulate, though Turkish President Recep Tayyip Erdogans spokesman told reporters that authorities believed the journalist was still there. The mystery continued into Wednesday night, as his supporters linked his disappearance to the arrest of other businessmen, politicians and activists amid 33-yearold Saudi Crown Prince Mohammed bin Salmans rise to power. Khashoggi, 59, is a longtime Saudi journalist, foreign correspondent, editor and columnist whose work has been controversial in the past in the ultraconservative Sunni kingdom. He went into a self-imposed exile in the United States following the ascension of Prince Mohammed, now next in line to the throne to his father, the 82-year-old King Salman.

PAGE 26

The Sun | Thursday, October 4, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS NEWS FROM AROUND THE NATIONADELANTO, Calif. (AP) „ Federal inspectors found nooses made from bedsheets hanging in more than a dozen cells at an immigration detention facility in Southern California, according to a government report. The Department of Homeland Securitys Of“ce of Inspector General issued a scathing report after visiting the privately-run detention facility in the city of Adelanto in May, the Los Angeles Times reported Tuesday. Inspectors found nooses in 15 of 20 cells they visited at the center operated by the GEO Group for Immigration and Customs Enforcement, and said guards told them that removing the sheets was not a high priority. Some detainees said they used the braided sheets as clotheslines or unfurled them for privacy. One detainee told inspectors he had seen them used for attempted suicides and that the guards laugh at them and call them suicide failures once they are back from medical,Ž the report said. Pablo Paez, a spokesman for GEO, referred questions about the report to Immigration and Customs Enforcement. Lori Haley, an ICE spokeswoman, said the agency takes the “ndings seriously and will conduct an immediate review of the facility. ICE recognizes that this can present a dangerous safety vulnerability and will intensify efforts to address this issue,Ž she said. Immigrants have long complained about conditions at the detention center in a remote, desert community 70 miles (113 kilometers) northeast of Los Angeles. There were at least seven suicide attempts at the facility between December 2016 and October 2017, and a 32-year-old man killed himself by hanging in March 2017, according to the report. The center can house up to 1,940 immigration detainees while the U.S. government seeks to have them deported. Those detained include asylum seekers who recently arrived in the country seeking humanitarian protection and immigrants transferred to the facility after serving prison sentences for criminal convictions. The report also said detainees reported waiting months to see a doctor and that they were placed on wait lists for months or years for basic dental care, resulting in some cases of tooth loss and unnecessary extractions. One dentist at the facility told inspectors he did not have time to complete cleanings or “llings and suggested that detainees could use string from their socks to ”oss their teeth. Immigrant advocates including the American Civil Liberties Union of Southern California complained several years ago about the quality of the facilitys medical care. Michael Kaufman, a senior staff attorney at the ACLU Foundation of Southern California, said the report shows the center is not looking out for detainees well-being and that ICE ignored earlier allegations of abuse and neglect. It is long-past time for ICE to do what the Constitution and basic humanitarian principles require: to ensure the safety and welfare of immigrants incarcerated at Adelanto,Ž he said in a statement.Nooses found in California immigration detention centerBy JESSICA GRESKOASSOCIATED PRESSWASHINGTON „ The Supreme Court heard arguments Wednesday in the case of a Pennsylvania woman “ghting her town over a cemetery ordinance, with the justices seeming at least sympathetic to the fact that people with claims like hers are effectively barred from federal court. The Supreme Court heard arguments in the case of Rose Mary Knick, who sued Lackawanna Countys Scott Township after the town passed a cemetery ordinance in 2012. The ordinance requires anyone with a cemetery on their land to open it to the public during daylight hours. The town says it applies to Knick, but Knick has disputed whether her 90acre farm even contains a cemetery. And she says that if the town wants to take her property and open it to the public they should have to pay her for it. Knick wants to sue in federal court, not state court, and shes asking the Supreme Court to partially overturn a 1985 case that has effectively kept her case out of federal court. Conservative legal groups and others have told the court the decision is problematic. At least four of the courts eight justices seemed at least concerned that people with property rights claims like Knicks have been effectively barred from ever getting their cases into federal court. But a majority of the justices also didnt seem to have an appetite for going as far as Knick wants and overruling the courts 1985 decision, referred to as Williamson County.Ž Williamson has at least the advantage of clarifying where people go and how these claims are adjudicated,Ž Justice Sonia Sotomayor told attorney J. David Breemer, who was arguing on behalf of Knick. Why not let sleeping dogs lie?Ž Justice Stephen Breyer asked at one point. The court is currently without a ninth justice following the retirement of Justice Anthony Kennedy. A decision in the case is expected by the end of June.Supreme Court sympathetic to Pa. woman in cemetery case AP PHOTOPennsylvania resident Rose Mary Knick speaks outside the Supreme Court, Wednesday, in Washington, alongside her attorneys J. David Breemer, left, Brian Hodges and Christina Martin. Fourth victim dies in string of attacks on men in LA area LOS ANGELES (AP) „ Police say a man who was brutally beaten during a string of attacks in the Los Angeles area has died. Santa Monica police Lt. Saul Rodriguez says the victim, who was not immediately identi“ed, died late Saturday. He had been hospitalized since being struck in the head while sleeping on a sidewalk early on the morning of Sept. 24. Rodriguez says Wednesday that police will ask Los Angeles County prosecutors to “le an additional murder charge against Ramon Escobar. The 47-year-old El Salvador native was charged last week with three counts of murder, “ve counts of attempted murder and four counts of second-degree robbery. Most of his victims were homeless. Houston police also want to question Escobar in the disappearance of his aunt and uncle in Texas.Volunteers from Puerto Rico help feed NC hurricane victimsLUMBERTON, N.C. (AP) „ They know what its like to suffer from a devastating hurricane, so chefs and volunteers from Puerto Rico are helping out in a North Carolina city damaged by Hurricane Florence. Chef Lionel Rodriguez and others with a group called Operation Pay It Forward are preparing meals at the East Lumberton Baptist Church. Spokesman Jesus Flores said Wednesday the group arrived Monday and will serve lunch and dinner through Oct. 13. San Juan Mayor Carmen Yuln Cruz organized the delegation, which is working through Operation Blessing, a Virginia-based nonpro“t. Flores says Operation Blessing volunteers are serving about 2,000 meals per day. Puerto Rico is struggling to recover from Hurricane Maria, which killed almost 3,000 people and caused damages estimated at more than $100 billion last year.Part of trail that connects NYC to Canada opensPATTERSONVILLE, N.Y. (AP) „ A new 5-mile section of a trail that will eventually span from New York City to Canada has opened in the Mohawk Valley. A ribbon cutting was held Wednesday at the Patterson Trailhead to mark the opening of the $1.75 million trail section between Amsterdam and Pattersonville. The new section along the Mohawk Rivers south bank “lls a gap in the Canalway Trail and is part of the 750-mile Empire State Trail, which will run from Buffalo to Albany in addition to connecting New York City to Canada. The 10-foot-wide trail follows the path of a former railroad line about 30 miles northwest of Albany. Before it was completed, trail users had to traverse the 5-mile gap by traveling on the shoulder of state Route 5S, a busy, highspeed roadway.At least 15 arrests at minimum wage demonstrationMILWAUKEE (AP) „ About 100 demonstrators pushing for a $15 an hour minimum wage prompted a McDonalds restaurant in Milwaukee to close as they congregated outside the fast food restaurant. Police made about 15 arrests as the protest moved onto a busy street and blocked traf“c on the citys north side. The demonstration is part of the Fight for $15,Ž a national movement seeking to increase the minimum wage to $15 an hour for fast food, child care, airlines and other workers. The group also wants the right to start unions or join existing ones. A demonstration was planned in Chicago Thursday and in Miami where higher education workers are expected to join fast-food workers in a protest in Miami. A U.S. House candidate was among those arrested Tuesday at a similar demonstration in Detroit.Exceptional year of whale deaths grows with anotherMARSHFIELD, Mass. (AP) „ A dead adult minke whale has washed ashore in Massachusetts adding to a year of high mortality for the giant animals along the New England coast. Of“cials with the New England Aquarium say the 26-foot whale washed up in Marsh“eld on Tuesday. It was the second minke to come ashore in the same neighborhood in the last two months. The aquarium says minke whales are in the midst of an exceptional die-offŽ in New England. At least 22 of the animals have died in the region this year, including 11 in Massachusetts. The National Oceanic and Atmospheric Administration has declared an unusual mortality eventŽ for the species. That means the deaths will be prioritized for investigation and response. Minkes are the smallest of the baleen whales.FDA: 38 sick from tainted eggs from AlabamaBIRMINGHAM, Ala. (AP) „ The government says 38 people in seven states have gotten sick from eggs produced by an Alabama poultry farm. The Food and Drug Administration says the illnesses are linked to salmonella-tainted eggs from Gravel Ridge Farms, which is north of Birmingham in Cullman. The agency issued a recall notice last month, and it provided an update Tuesday. The FDA says 10 people were hospitalized after coming in contact with cage-free eggs from the farm, but no one has died. The government says recalled eggs were sold to several grocery stores in Georgia, Tennessee, and Alabama. Most of the illnesses are in Tennessee, where 23 people have been affected. Alabama has had seven cases and Ohio has four. Single cases have occurred in Colorado, Iowa, Kentucky and Montana.Family: Alabama prison was indifferent as inmate was dyingMONTGOMERY, Ala. (AP) „ Relatives of a man who died in an overcrowded Alabama prison said of“cials provided inadequate medical care before his death last month in a facility where the state health agency has con“rmed a disease outbreak. The Montgomery Advertiser reported Wednesday that the family of inmate Michael Eddings, 45, said workers at Ventress prison in southeast Alabama were deliberately indifferentŽ to his condition. Eddings, who was serving a life sentence for murder, died Sept. 24 after a bacterial infection developed into meningitis, an infection involving the brain and spinal cord. A law “rm released a statement on behalf of the mans relatives, the newspaper reported. State health department of“cials have said two other Ventress inmates also developed the illness and were hospitalized. Workers from the Centers for Disease Control and Prevention and the Alabama Department of Public Health have been at Ventress since Monday screening inmates, workers and volunteers who might have come in contact with the infected prisoners, said Cindy Lesinger, the states immunization director. Besides the three con“rmed cases, two suspected cases were detected, she said. Test results may not be available before the end of the week to show whether others are infected, she said. The three infected inmates were all housed in the same dormitory, Lesinger said, but its unclear exactly how the illness spread. Located about 75 miles southeast of Montgomery, Ventress is a medium-security prison built to house 650 inmates, according to prison statistics. It was overcrowded with 1,277 men at the end of July, records show.Houston City Council moves to block robot brothel openingHOUSTON (AP) „ Houstons City Council has changed a city ordinance in a move that would essentially stop a socalled robot brothel from opening. A Canadian company had said it wants to open a love dolls brothelŽ in Houston in which people would be able to use its human-like dolls on the premises. But Houstons City Council on Wednesday unanimously approved a change to a city ordinance that regulates sexually-oriented businesses. The change would ban individuals from having sex with an anthropomorphic device,Ž a device resembling a human being. Houston City Council member Greg Travis said the proposed robot brothel is not a good business for our city. We are not sin city.ŽNew Mexico lawmaker gets one-day sentence for DWIALBUQUERQUE, N.M. (AP) „ A judge on Wednesday ordered a New Mexico lawmaker seeking re-election to serve a day in jail after “nding her guilty last week of aggravated drunken driving. The ruling gives Rep. Monica Youngblood, an Albuquerque Republican, credit for time served at the time of her May arrest at a sobriety checkpoint where she told an of“cer she wrote bills to protect police. The minimum sentence for the misdemeanor charge is 48 hours of jail time. Her sentence also includes a year of probation, and requirements to complete 24 hours of community service and pay court “nes. An alcohol ignition interlock out“tted on her vehicle will remain in place for a year. I am ready to accept the consequences,Ž Youngblood, 42, told the judge. Im aware my actions have consequences.Ž Youngblood, a threeterm state lawmaker, consistently has supported outgoing Gov. Susana Martinezs agenda for stiffer criminal penalties, including proposals for tougher DWI punishments. The of“cer said he could smell alcohol on Youngblood. She refused a breathalyzer test. Youngbloods sentence comes as the of“ce of Democratic Attorney General Hector Balderas has called for an ethics commission of the Legislature to investigate her conduct during her arrest. Body camera video shows her telling an of“cer that shes a lawmaker who advocates for police. I literally “ght for you guys,Ž she said.

PAGE 27

Page 4 E/N/C www.yoursun.com The Sun | Thursday, October 4, 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.GLW Corning 35.74 +.27 OFC CorpOffP 29.05 -.29 COST Costco 233.20 -3.15 COTY Coty 12.48 -.29 CUZ CousPrp 8.66 -.11 CBRL CrackerB 144.87 -1.87 CEQP CrestEq rs 37.27 +.26 CROX Crocs 20.05 +.46 CRON CronosGp n 10.69 -.03 CCI CrwnCstle 108.84 -.24 CCK CrownHold 49.51 +.74 CMI Cummins 150.59 +1.64 CYBE CybrOpt 20.48 +.03 CY CypSemi 14.48 +.08 CYTX CytoriTh rs .46 +.01 D-E-FDDR DDR Corp rs12.99 -.15 DHT DHT Hldgs 4.93 +.04 DNP DNP Selct 11.03 -.12 DHI DR Horton 41.48 -1.11 DTE DTE 108.63 -2.13 DHR Danaher 108.53 -.43 DRI Darden 107.90 +.85 DTEA DavidsT g n 3.12 -1.04 DF DeanFoods 7.25 +.02 DE Deere 158.21 +3.39 DK Delek 43.25 +.74 DAL DeltaAir 54.32 -.37 DNR DenburyR 6.61 +.56 XRAY Dentsply 37.08 -.40 DERM Dermira 12.65 +1.15 DB DeutschBk 11.32 +.19 DVN DevonE 40.65 +.79 DXCM De xCom 126.14 -4.16 DEO Diageo 142.95 +.07 DO DiamOffsh 20.25 +.13 DRH DiamRk 11.54 +.15 FANG DiambkEn 139.92 +2.87 DSX DianaShip 4.15 +.05 DKS DicksSptg 34.05 -.08 DBD Diebold 4.30 +.06 DGII DigiIntl 13.26 +.33 DLR DigitalRlt 109.60 -1.54 DDS Dillards 77.67 +1.88 DFS Discover 78.01 +.68 DISCA DiscIncA 33.32 +.46 DISCK DiscIncC 30.62 +.25 DISH DishNetw h 36.15 -.06 DIS Disney 116.91 -.75 DOCU DocuSign n 47.11 +.71 D G DollarGen 104.92 -2.55 DLTR DollarTree 81.55 -.09 D DomEngy 70.29 -.59 DPZ Dominos 286.00 +3.72 UFS Domtar g 50.68 -.89 DCI Donaldson 58.29 +.49 DWDP DowDuPnt 64.39 -.43 LEO DryStrt 7.41 -.04 DBX Dropbox n 26.25 -.07 DUC DufPUC 8.41 -.01 DUK DukeEngy 79.19 -1.23 DRE DukeRlty 27.80 -.20 ETFC E-Trade 52.41 +.87 EBAY eBay s 32.75 +.19 EOG EOG Rescs130.38 +.38 EQT EQT Corp 44.19 +.01 MJ ETF M AlH 40.04 +1.38 ETN Eat on 87.72 -.13 EOS EV EEq2 17.72 -.02 EXG EVTxMGlo 9.50 -.07 ECR EclipseRs 1.39 +.15 ECL Ecolab 156.11 -1.11 EIX EdisonInt 68.44 -.28 EW EdwLfSci s155.74 -6.36 EGO EldorGld g .90 +.01 EA ElectArts 116.39 -.66 LLY EliLilly 108.62 +.66 ELLI EllieMae 91.81 +.56 ESBK ElmiraSB 20.40 ... EMES EmergeES 4.19 +.05 EMR EmersonEl 78.52 +.66 ESRT EmpStRTr 16.26 +.03 EEP EnbrdgEPt 11.41 +.12 ENB Enbridge 33.79 +.43 ECA EnCana g 13.47 +.29 ENDP Endo Intl 17.33 +.17 ELGX Endologix 1.73 +.01 EGN Energen 89.19 +1.83 UUUU EnFuel grs 3.41 +.09 ETE EgyTrEq s 17.77 -.11 ETP EngyTrfPt 22.70 -.16 ERF Enerpls g 12.87 +.42 ENLC EnLinkLLC 17.20 +.29 EBF Ennis Inc 19.96 +.73 ENPH Enphase 4.93 -.06 ESV ENSCO 8.54 +.13 ETR Entergy 80.33 -1.50 EPD EntProdPt 29.21 +.12 EVHC EnvisnHl n 45.92 -.01 EPZM Epizyme 9.38 -.33 ETSY Etsy n 48.14 +.62 EVRG Evergy 5 4.89 -.55 ES EversrceE 61.09 -1.07 EVLV EvineLive 1.14 -.01 EXAS ExactSci h 76.83 -.97 XAN ExantasCap 10.92 +.05 EXEL Exelixis 18.18 +.24 EXC Exelon 43.10 -.91 EXPE Expedia h 129.37 +.41 EXPR Express 9.98 +.13 ESRX ExpScripts 95.34 +.07 STAY ExtendStay 19.17 -.45XOG ExtrOilGs n 11.07 +.02 XOM ExxonMbl 86.15 -.31 EYEG EyegatePh .43 +.01 FMC FMC Corp 91.96 +2.33 FNB FNBCp PA 12.87 +.29 FB Facebook 162.43 +3.10 FAST Fastenal 58.08 +.22 FDX FedExCp 240.94 +1.94 FNHC FedNatHld 24.96 +.09 FRT FedRlty 122.57 -2.11 RACE Ferrari n 135.81 -1.76 FGP Ferrellgs 1.74 -.27 FCAU FiatChrys 17.70 -.18 FNF FidlNatFn 39.25 +.18 FDUS FidusInvst 14.66 +.09 FITB FifthThird 28.49 +.56 FEYE FireEye 16.96 +.22 FBP FstBcpPR 9.15 +.26 FDC FstData n 24.46 +.40 FHB FsHawaii n 27.14 +.40 FHN FstHorizon 17.51 +.38 AG FMajSilv g 5.68 -.12 FSLR FstSolar 48.30 -.93 FE FirstEngy 36.70 -.73 FIT Fitbit n 5.14 +.03 FLC FlrtyTotR 18.36 -.27 FLEX Flex Ltd 12.84 -.07 FPAY FlexSh n .81 +.02 FND Flor&Dec n 29.85 +1.10 FLO FlowrsFds 18.47 -.14 FLR Fluor 59.54 -.71 FL FootLockr 48.34 +.93 F FordM 9.13 -.07 FCE/A ForestCA 25.10 ... FTNT Fortinet 91.50 +.32 FTV Fortive n 83.74 +.12 FBHS FBHmSec 53.26 +.37 FET ForumEn 11.15 +.55 BEN FrankRes 30.32 -.17 FCX FrptMcM 13.95 +.06 FTR Frontr rs 6.88 -.20 G-H-IGWPH GW Pharm164.07 +1.74 GDV GabDvInc 23.88 -.06 GGT GabMultT 8.82 -.06 GUT GabUtil 5.92 ... GME GameStop 14.92 +.05 GLPI Gam&Lsr n 35.23 -.12 GPS Gap 27.39 +.08 GDI GardDnv n 28.00 -.08 GRMN Garmin 69.40 -.06 GTX GarrtMot n 16.71 -.29 GAM GAInv 36.90 -.03 GD GenDynam205.72 +.74 GE GenElec 12.48 +.16 GIS GenMills 43.00 -.22 GM GenMotors 34.00 +.70 GEL GenesisEn 25.02 +.86 GNTX Gentex 21.07 +.12 GPC GenuPrt 9 7.96 -2.11 GERN GeronCp 1.82 +.11 GILD GileadSci 79.00 +.33 GSK GlaxoSKln 40.49 +.32 GBT GblBldT n 35.15 -.04 GSAT Globalstar .51 +.01 GMED GlobusMed 52.73 -.75 GDDY GoDaddy n 82.09 +.42 GOGO Gogo 5.75 +.31 GG Goldcrp g 10.30 -.25 GS GoldmanS 227.78 +1.71 GT Goodyear 23.68 +.25 GPRO GoPro 6.67 -.66 GOV GovPrpIT 9.70 -1.06 GRA vjGrace 72.30 +.05 GTE GranTrra g 3.91 +.11 GPK GraphPkg 13.78 -.28 GEF Greif A 52.57 -.9 8 GRIF Griffin 38.50 ... GRPN Groupon 3.82 +.01 GSH GuangRy 22.21 -.21 GPOR GulfportE 11.30 +.69 HEES H&E Eqp 39.16 +1.49 HCP HCP Inc 25.38 -.24 HDS HD Supply 42.78 +.88 HPQ HP Inc 26.06 -.02 HSBC HSBC 44.16 +.56 HAIN HainCels lf 26.29 -.32 HK HalconRs n 4.56 +.27 HAL Hallibrtn 41.80 +.09 HBI Hanesbds s 17.83 +.02 THG HanoverIns118.81 +.54 HOG HarleyD 44.95 -.61 HLIT Harmonic 5.42 -.08 HRS HarrisCorp 169.09 +.59 HS C Harsco 28.41 +.22 HIG HartfdFn 49.20 -.29 HE HawaiiEl 35.36 -.23 HCSG HlthCSvc 40.23 +.08 HL HeclaM 2.93 +.01 HMNY HeliosM rs .04 +.02 HT Hersha rs 22.37 +.30 HSY Hershey 102.10 -.60 HTZ HertzGl 16.74 +.20 HES Hess 73.98 +.62 HPE HP Ent n 16.75 +.22 HCLP Hi-Crush 11.07 -.29 HPR HighPtRs 4.66 +.03 HTH HilltopH 20.51 +.61 HGV HilGrVa n 32.31 -.02 HLT Hilton 76.55 -.53 HIMX HimaxTch 6.42 +.41 HSGX Histogenics .66 + .11 HFC HollyFront 71.35 +2.79 HD HomeDp 203.74 -1.01 HMC Honda 29.37 -1.09 HON HonwllIntl 165.38 -.65 HRL Hormel s 39.68 +.18 HPT HospPT 28.31 +.01 HST HostHotls 20.79 +.08 HUSA HstnAEn .28 +.04 HNP HuanPwr 25.30 +.09 HUBB Hubbell 130.93 -1.14 HUM Humana 332.63 -3.76 HBAN HuntBncsh 15.27 +.41 HII HuntgtnIng 258.79 +2.73 HUN Huntsmn 27.30 +.52 IAG IAMGld g 3.76 -.11 IDXX IdexxLab s 239.36 -3.02 ING ING 12.96 +.07 I Q IQIYI n 26.89 +.42 DVY iShSelDiv 100.10 -.20 IBB iShNsdBio s121.26 +.89 HDV iShCorHiDv 91.24 -.22 PFF iShUSPfd 36.34 -.24 ICON IconixBrnd .32 +.03 IDA Idacorp 98.37 -.68 ITW ITW 143.70 -1.01 IMGN ImunoGn 9.70 +.40IMMU Imunmd 20.60 +.26 IBCP IndBkMI 24.22 +.46 IGC IndiaGCap 8.85 -4.15 INFN Infinera 6.39 +.10 IR IngerRd 104.41 +.51 INGR Ingredion 103.42 -.70 INVA Innoviva 15.70 +.16 INO InovioPhm 6.07 -.04 INPX I npixon rs .42 +.22 INSM Insmed 17.59 +1.59 INST Instructre n 32.95 -.92 IDTI IntgDv 47.33 +.25 INTC Intel 48.76 +.66 I Intelsat 33.25 +2.27 ICPT InterceptP 119.40 +.15 ICE IntcntlExc s 74.86 ... IBM IBM 153.22 -.53 IGT IntlGmeT n 18.95 +.34 IP IntPap 48.24 -2.06 IPG Interpublic 23.34 +.27 INTX Intersectns 1.87 +.01 INTU Intuit 231.32 +3.70 ISRG IntSurg s 561.47-10.01 IVZ Invesco 23.06 +.08 ISBC InvestBncp 12.38 + .39 INVH InvitHm n 22.48 -.26 IONS IonisPhm 47.99 -.56 IRM IronMtn 33.71 -.34 J-K-LJPM JPMorgCh 115.04 +1.07 JBL Jabil 26.95 -.25 JEC JacobsEng 77.62 +.42 JAKK JkksPac 2.50 ... JEF JeffrFn 22.24 +.18 JBLU JetBlue 18.53 -.40 JT Jianpu n 5.30 +.41 JNJ JohnJn 139.03 -1.45 JCI JohnContl n 35.79 +.22 JNPR JnprNtwk 29.75 -.08 KBH KB Home 23.39 -.78 KKR KKR 24.68 ... KLAC KLA Tnc 102.81 +1.84 KLXI KLX 62.97 +.02 KALA Kala Ph n 7.84 -1.44 KNDI KandiTech 6.30 +.76 KSU KC Southn 113.50 -1.02 K Kellogg 68.67 -1.75 KERX KeryxBio 3.34 +.21 KDP KeurDrPep 22.83 ... KEY Keycorp 20.14 +.38 KEYS Keysight 66.11 +.32 KMB KimbClk 112.54 -2.07 KIM Kimco 15.84 -.34 KMI KindMorg 18.24 +.16 KGC Kinross g 2.78 -.03 KNX KnSwftT rs 33.50 +.31 KSS Kohls 72.85 -.22 KOS KosmosEn 9.71 +.16 KHC KraftHnz n 55.60 -.33 KTOS KratosDef 14.34 -.21 KR Kroger s 29.38 +.30 KLIC Kulicke 23.60 -.07 LB L Brands 29.38 -.11 LLL L-3 Tch 213.47 +1. 72 LKQ LKQ Corp 31.01 -.27 LTC LTC Prp 42.61 -.60 LRCX LamResrch152.17 +1.09 LW LambWst n 72.24 +.24 LSTR Landstar 118.35 +.42 LPI LaredoPet 7.85 +.48 LVS LVSands 60.82 +1.62 LHO LaSalleH 34.07 +.19 LEG LeggPlat 43.34 +.31 LC LendingClb 3.97 +.08 LEN LennarA 46.24 -.53 LXP LexRltyTr 8.05 +.05 USA LbtyASE 6.80 +.02 LBTYA LibtyGlobA 27.36 -.77 LBTYK LibtyGlobC 26.77 -.68 LSXMKLibMSirC n 43.70 +.70 LPT LibtProp 41.7 1 -.06 LECO LincElec 94.62 +.44 LNC LincNat 69.47 +1.41 LMT LockhdM 347.44 -1.63 LPX LaPac 25.25 -.90 LOW Lowes 111.75 -.84 LYB LyonBas A 105.78 +.05 M-N-0MTB M&T Bk 167.16 +2.19 MBI MBIA 10.99 +.06 MDC MDC 29.08 -.38 MDU MDU Res 25.56 -.26 MFA MFA Fncl 7.30 -.01 MGM MGM Rsts 27.53 +.71 MPLX MPLX LP 35.49 +.39 MVC MVC Cap 9.43 -.12 MIC Macquarie 45.79 +.28 M Macys 33.40 +.37 MGA Magna g s 53.75 -.14 MNGA MagneG rs .43 +.18 MNK Mallinckdt 31.11 +1.27 MNKD MannKd rs 1.80 +.12 MFC Manulife g 18.05 +.21 MRO MarathnO 23.99 +.48 MPC MarathPt s 86.39 +3.11 MAR MAR 124. 59 -1.38 MMLP MartinMid 11.83 +.08 MRVL MarvellTch 19.57 +.17 MAS Masco 36.48 -.02 MTZ Mastec 43.63 -.37 MA MasterCrd 223.13 +.76 MTCH Match n 57.29 +1.00 MTNB MatinasB n 1.01 +.08 MAT Mattel 15.16 -.09 MXIM MaximIntg 56.99 +.36 MNI McClatch rs 8.26 -.23 MKC McCorm 134.02 +.62 MCD McDnlds 164.66 -.52 MCK McKesson 130.50 -2.03 MPW MedProp 14.26 -.30 MCC MedleyCap 3.91 -.03 MDT Medtrnic 97.47 -1.55 MRK Merck 71.37 .38 MCY MercGn 50.19 +.88 MDP Meredith 53.07 +1.42 MTOR Meritor 20.01 +.59 MET MetLife 47.02 +.66 KORS MKors 68.08 +1.98 MIK Michaels 15.61 -.14 MCHP Microchp 75.12 -2.53 MU MicronT 45.15 -.61 MSFT Microsoft 115.17 +.02 MVIS Microvisn 1.34 +.07 MIDD Middleby 124.73 -.92 MSEX MdsxWatr 46.89 -.08 HIE MHowHiInc 12.42 +.08 MDXG MiMedx 6.35 +.14 MUFG MitsuUFJ 6.23 -.02 MHK Mohawk 170.85 +.82 TAP MolsCoorB 61.35 -.71 MDL Z Mondelez 42.78 -.45 MNST MonstrBv s 56.67 -.52 MOG/AMoog A 87.04 +1.53 MS MorgStan 47.11 +.48 MOS Mosaic 33.54 +.49 MOSY MoSys rs .27 +.01 MSI MotrlaSolu 126.79 -.08 MUR MurphO 34.38 +.67 MYL Mylan NV 36.60 -.54 NCR NCR Corp 28.14 +.40 NRG NRG Egy 37.00 -.68 NXPI NXP Semi 86.12 +1.04 NBR Nabors 6.49 +.03 NFG NatFuGas 56.75 +.27 NGG NatGrid 51.78 -.35 NHI NtHlthInv 72.55 -.60 NOV NOilVarco 44.61 +.21 NPK NatPrest o 128.76 +1.48 NNN NatRetPrp 43.89 -.19 NKTR NektarTh 53.78 -1.55 NEOG Neogen s 70.24 +.90 NVCN Neovas grs 2.67 +.42 NEPT NeptWln g 4.10 -.13 NTAP NetApp 85.77 +.10 NFLX Netflix s 377.05 -.09 NBEV NewAgeB n 8.11 +.81 NJR NJ Rscs s 45.78 -.02 NEWM NewMedia 15.75 +.25 EDU NewOriEd 63.75 -1.71 NRZ NewResid 17.75 -.06 NYCB NY CmtyB 10.50 +.23 NYMT NYMtgTr 6.02 -.04 NYT NY Times 23.53 +.54 NWL NewellRub 20.42 +.01 NFX NewfldExp 29.52 +.96 NEM NewmtM 30.48 -.69 NWSA NewsCpA 13.38 +.31 NEE NextEraEn 168.24 -1.10 NI NiSource s 24.81 -.25 NLSN Nielsen plc 27.31 -.22 NKE NikeB s 82.50 -.27 NE NobleCorp 7.15 +.15 NBL NobleEngy 31.73 +.41 NOK NokiaCp 5.47 -.01NAT NordicAm 2.38 +.26 JWN Nordstrm 59.28 +.74 NSC NorflkSo 182.25 +.92 NOG NthnO&G 4.33 +.14 NOC NorthropG 317.63 -1.14 NWBI NwstBcsh 17.16 +.37 NWN NwstNG 66.90 ... NG NovaGld g 3.92 +.13 NVS Novartis 87.45 +1.11 NVAX Novavax 2.09 +.23 NVO NovoNord 46.69 -.56 NUS NuSkin 81.53 +.07 NUAN NuanceCm 17.66 +.38 NUE Nucor 65.39 +.09 NTNX Nutanix n 43.25 +1.44 NAD NuvDivA 12.66 -.07 NUW Nv AMT-Fr 14.64 -.06 JPC NvPfdInco 9.22 ... BXMX NuvEqtP 14.44 -.13 NVDA Nvidia 286.73 +.25 NXTM NxStageMd 28.06 +.37 OGE OGE Engy 36.27 -.48 OCSL OaktrSpL 4.97 +.01 OCSI OaktStInco 8.62 ... OAS OasisPet 14.22 +.09 OXY OcciPet 82.45 -.42 ORIG vjOceanR rs34.87 +.11 OCFC OceanFst 27.25 +.68 ODP OfficeDpt 3.02 +.03 OHRP OhrPhar h .26 +.04 OKTA Okta n 68.27 +.17 ONB OldNBcp 19.84 +.59 ORI OldRepub 22.12 +.10 OLN Olin 24.90 -.47 OHI OmegaHlt 32.19 -.28 OMER Omeros 15.19 -.20 OMC Omnicom 70.16 +1.12 ON OnSmcnd 18.46 -.29 ONCS OncoSec rs 1.55 +.10 OHGI OneHorz rs .22 +.06 OKE ONEOK 68.43 +.55 OPK OpkoHlth 3.64 +.24 ORCL Oracle 49.75 -.48 ORBK Orbotch 59.90 +.25 ONVO Organovo 1.16 +.02 OFIX OrthoMed 56.29 +.19 OSK OshkoshCp 72.44 +1.25 OTTR OtterTail 47.11 -.50 OMI OwensMin 16.44 +.27 P-Q-RPBF PBF Engy 53.45 +2.58 PCG PG&E Cp 47.20 -.22 PGTI PGT Inc 20.18 -.01 PNC PNC 138.09 +1.83 PNM PNM Res 39.14 -.28 PKX POSCO 65.88 +.01 PPG PPG s 108.73 -1.48 PPL PPL Corp 29.56 -.19 PTCT PTC Thera 45.28 ... PCAR Paccar 70.23 +.55 PACB PacBiosci 4.78 -.02 PAGS Pagsegur n 29.66 +1.38 PTIE PainThr rs 2.90 +1.94 PANW PaloAltNet 221.30 -1.44 P Pandora 9.06 +.07 PGRE ParamtGp 14.74 -.11 PRTK ParatekPh 10.04 +.80 PKD ParkDrl rs 3.00 -.05 PH ParkerHan 185.40 +.54 PE ParsleyEn 30.38 +.25 PRTY PartyCity n 12.76 -.39 PTEN PattUTI 17.83 +.14 PAYX Paychex 73.20 -1.58 PYPL PayPal n 87.15 +.47 PBA Pembina g 35.23 -.06 PENN PnnNtGm 33.92 +.33 PNNT PennantPk 7.57 +.05 JCP Penney 1.62 +.06 PAG Penske 46.90 -.51 PNR Pentair 43.41 -.02 PBCT PeopUtdF 17.20 +.31 PEP PepsiCo 107.52 -1.20 PKI PerkElm 96.36 -.66 PRGO Perrigo 71.92 +.40 PFE Pfizer 44.81 +.59 PM PhilipMor 82.91 -.61 PHG PhilipsNV 44.36 +.23 PSX Phillips66 118.47 +3.78 PIR Pier 1 1.54 +.04 PFN PimIncStr2 10.58 -.03 PDD Pinduodou n26.28 +.62 PF PinnaclFds 64.45 -.06 PNW PinWst 78.77 -.65 PXD PioNtrl 183.57 +5.38 PBI PitnyBw 7.21 +.25 PVTL PivotSft n 19.35 +.45 PAA PlainsAAP 25.88 +.43 PAGP PlainsGP rs 25.08 +.42 PLUG PlugPowr h 1.90 ... PII Polaris 100.02 +.51 POL PolyOne 43.10 -.01 PTL A PortolaPh 25.48 +1.29 PX Praxair 167.57 -1.46 PRPO Precipio n .40 -.00 PFG PrinFncl 59.81 +.95 PRA ProAssur 45.70 +.03 PLD ProLogis 66.03 -.39 PG ProctGam 83.03 -1.33 PGR ProgsvCp 71.06 +.10 PSEC ProspctCap 7.27 ... PLX Protalix .75 +.01 PRU Prudentl 102.44 +.97 PEG PSEG 52.01 -1.12 PSA PubStrg 197.69 -2.55 PHM PulteGrp 24.09 -.55 PSTG PureStrg n 25.75 -.11 PMM PMMI 6.84 -.06 QEP QEP Res 11.87 +.36 QCOM Qualcom 72.64 -.71 DGX QstDiag 106.24 -1.43 QRTEAQuratRet A 21.92 +.25 RES RPC 16.81 +.58 RPM RPM 60.50 -3.45 RL RLauren 132.99 +3.03 RRC RangeRs 17.49 +.20 RAVN RavenInds 48.50 +2.31 RJF RJamesFn 93.95 +1.93 RYN Rayonier 31.71 -1.09 RTN Raytheon 206.97 -1.07 RSLS ReShape rs .05 +.00 RGSE RealGSol h .34 -.01 RLGY Realogy 20.64 +.21 O RltyInco 56.76 -.05 RWT RedwdTr 16.35 +.12 REGN Regenrn 403.04 +2.47 RHE RegHlthPr .18 +.0 0 RF RegionsFn 18.47 +.36 RS RelStlAl 85.77 +.44 RGEN Replgn 55.95 +.26 QSR RestBrnds 57.86 -.65 ROIC RetailOpp 18.19 -.13 RPAI RetailProp 11.79 -.33 RIGL RigelPh 3.21 +.06 REI RingEngy 8.00 -.72 RAD RiteAid 1.15 ... RHI RobtHalf 68.72 +.38 ROK RockwlAut 189.89 +.34COL RockColl 141.54 +.47 ROG Rogers 142.08 +.14 ROKU Roku n 72.57 +.93 ROP Roper 298.16 +.21 ROST RossStrs s 96.74 +.42 ABX BarrickG 11.62 -.07 BHC Bau schHl 28.32 +1.06 BAX Baxter s 75.91 -1.39 BTE BaytexE g 3.05 +.10 BZH BeazerHm 10.95 -.03 BDX BectDck 258.70 -5.20 BBBY BedBath 13.96 -.07 BMS Bemis 47.37 -.40 BRK/B BerkH B 216.40 +1.11 BBY BestBuy 75.01 -.19 BIG BigLots 40.95 -.26 BCRX Biocryst 7.30 +.05 BIIB Biogen 352.75 +7.34 BPMX BioPhrmX .20 +.01 BKH BlkHillsCp 57.75 -.84 BB BlackBerry 10.56 +.20 BME BlkHlthSci 43.04 -.95 MUA BlkMuniast 12.91 -.04 BX Black stone 39.04 +.54 HRB BlockHR 25.37 -.56 APRN BlueAprn n 1.39 -.08 BA Boeing 392.30 +5.93 WIFI Boingo 33.54 +.99 BKNG BookingHl1972.63 -3.96 BWA BorgWarn 43.66 +.44 SAM BostBeer 278.35 +1.22 BSX BostonSci 38.61 -.43 BOX Box Inc n 22.36 +.33 BYD BoydGm 34.05 +.89 BGG BrigStrat 19.30 +.31 EAT Brinker 45.67 -.47 BMY BrMySq 62.65 -.15 BTI BritATob s 46.02 -.37 BRX BrixmorP 16.54 -.44 AVGO BroadcInc 249.42 +1.32 BKD Bro okdale 9.41 +.06 BAM BrkfdAs g s 44.37 -.27 BIP BrkfInfra s 40.00 -.12 BPY BrkfldPrp 20.53 -.18 BPR BrkfldPr A n 20.46 -.22 BC Brunswick 65.91 +.22 BPL Buckeye 36.74 +.20 CA CA Inc 44.07 +.01 CBL CBL Asc 3.75 -.03 CBS CBS B 55.91 -.60 CF CF Inds s 55.32 -.49 CMS CMS Eng 48.76 -.58 CNHI CNH Indl 12.13 +.24 CNX CNX Resc 14.26 +.23 CSX CSX 74.99 +.66 CVRR CVR Rfng 19.50 +.04 CVS CVS Health 79.90 +.66 COG CabotO&G 23. 09 +.24 CZR CaesarsEnt 10.32 -.01 CALM Cal-Maine 44.29 +.63 CHY CalaCvHi 11.81 -.05 CAMP CalAmp 21.09 -.31 CRC CalifRes rs 49.97 +1.35 CWT CalifWtr 42.39 +.46 CPE CallonPet 12.76 +.39 CLMT CalumetSp 6.40 +.04 CPT CamdenPT 92.23 -.85 CCJ Cameco g 11.65 +.21 CPB CampSp 36.51 -.19 CWH CampWrl n 20.26 +.77 CM CIBC g 94.11 -.07 CNI CdnNR gs 89.66 -.28 CNQ CdnNRs gs 32.88 +.16 CGC CanopyGr n49.28+3.54 COF CapOne 96.73 + 1.20 CSU CapSenL 8.91 -.18 CMO CapsteadM 7.72 -.07 CPST CpstnTur rs 1.02 +.01 CAH CardnlHlth 53.97 -.01 KMX CarMax 73.51 +.36 CCL Carnival 62.62 -.50 CRS CarpTech 59.46 -.17 CRZO Carrizo 25.19 +.68 CATB Catabasis n .78 -.07 CAT Caterpillar 158.22 +3.40 FUN CedarF 52.15 -.24 CELG Celgene 91.87 +.01 CLDX CelldexTh .44 +.01 CVE CenovusE 10.44 +.32 CDEV CntRsDvA 22.75 +.80 CNP CenterPnt 27.32 -.59 EBR CentElecBr 4.53 +.33 CENX CentAl 10.52 -1.38 CTL CntryLink 21.89 +.06 CERN Cerner 64.72 +.47CHTR ChartCm n 325.29 -1.60 CHFC ChemFinl 53.59 +1.25 CC Chemours n41.64 +1.17 LNG CheniereEn 68.93 -.12 CHK ChesEng 4.73 +.21 CVX Chevron 125.31 +.57 CHS Chicos 8.18 +.12 ZNH ChinaSoAir 30.78 +.22 CMG Chipotle 436.44 +.07 CHD ChurchDwt s59.09 -1.05 CIEN CienaCorp 30.31 +.55 CI Cigna 212.33 +1.74 CINF CinnFin 75.85 -.23 CNK Cinemark 39.25 +.47 CRUS Cirrus 37.82 -.01 CSCO Cisco 49.14 +.13 C Citigroup 72.36 +.56 CFG CitizFincl 38.83 +.76 CTXS CitrixSy s 110.43 -.15 CLNE CleanEngy 2.61 +.08 CWEN ClearwEn C 19.53 +.06 CLF ClevCliffs 12.59 +.01 CLX Clorox 147.21 -5.05 CLDR Cloudera n 17.08 +.18 CLVS ClovisOnc 32.67 +1.28 KO CocaCola 45.87 -.64 CDE Coeur 5.46 ... CTSH CognizTch 76.56 -.72 RQI CohStQIR 12.13 -.24 PSF CohStSelPf 26.60 +.07 CL ColgPalm 65.9 2 -1.47 CLNY ColonCap 5.99 -.05CMCSAComcast s 35.19 -.51CMA Comerica 92.09 +2.31 COMM CommScpe 29.60 +.04 CYH CmtyHlt 2.70 -.26 CTG CmpTask 5.46 +.08 LODE ComstkM rs .22 +.06 CMTL Comtech 34.24 -.32 CAG ConAgra 33.43 +.02 CXO ConchoRes157.13+3.38 CNDT Conduent n 21.90 +.03 CTWS ConnWtrSv 69.35 +.07 COP ConocoPhil 78.57 +.29 CNSL ConsolCom 13.33 +.14 ED ConEd 76.11 -.97 STZ ConstellA 210.76 -1.97 CLR ContlRescs 7 1.79 +1.36 CVG Cnvrgys 23.93 +.25 CTB CooperTire 27.01 +.23 CPRT Copart s 52.76 +1.53 CRBP CorbusPhm 7.71 -.26 CRMD CorMedix 1.15 -.05 CSOD CorOnDem 55.65 +1.45 A-B-CADT ADT Inc n 8.81 +.07 AES AES Corp 14.53 +.10 AFL AFLAC s 46.87 -.22 AGNC AGNC Inv 18.46 -.18 AKS AK Steel 4.94 +.11 AMC AMC Ent 20.09 +.33 ABIO ARCAbio rs .69 +.03 T AT&T Inc 33.92 ... ABT AbbottLab 72.04 -1.77 ABBV AbbVie 96.01 +1.78 ANF AberFitc 20.33 +.47 ACAD AcadiaPh 21.16 +1.00 ACST Acasti g rs 1.22 -.18 AXDX AccelrDiag 19.97 -.52 ACN Accenture 174.14 +.99 A RAY Accuray 4.29 -.07 A TNM ActiniumP .82 + .07 ATVI ActivsBliz 83.02 -.37 AYI Acuity 135.01-20.47 ADNT Adient n 36.88 -.74 ADBE AdobeSy 270.51 -1.49 AEIS AdvEnId 52.52 -.04 AMD AMD 28.43 -.59 ACM Aecom 32.77 -.07 AVAV AeroViron 108.24 -.87 AET Aetna 203.55 +.40 GNMX AeviGeno 1.27 +.10 AGRX AgileThr h .47 +.11 A Agilent 72.12 +.44 AYR Aircastle 22.08 +.49 AKAM AkamaiT 69.79 +.38 A KER AkersBios .34 -.07 A KRX Akorn Inc 5.69 +.04 A LK AlaskaAir 66.69 +.43 A LSK Al askCom 1.64 +.01 ALB Albemarle 104.04 +2.19 AA Alcoa Cp 42.89 +1.33 ALXN Alexion lf 136.71 +.83 BABA Alibaba 162.37 +2.14 ATI AllegTch 28.53 -.76 ALGT AllegiantT 123.06 +.94 AGN Allergan 193.46 +.04 ALE Allete 74.65 -.61 ARLP AllnceRes 20.80 ... AB AlliBern 30.48 +.01 LNT AlliantEg s 42.56 -.56 ALSN AllisonTrn 53.37 +.60 MDRX AllscriptH 13.88 +.35 A LL Allstate 98.82 -.03 A LLY AllyFincl 26.85 +.46 A LNY AlnylamP 88 .18 +.98 GOOG Alphabet C1202.95+2.84GOOGLAlphabet A 1211.53 +3.89AOD AlpTotDiv 8.73 ... AABA Altaba 67.25 +.62 ATUS Altice n 18.33 +.08 MO Altria 60.86 -.43 AMZN Amazon 1952.76-18.55 AMBA Ambarella 37.32 -.71 AMDA Amedica rs .34 +.10 AEE Ameren 63.69 -.66 ATAX AFMulti 5.65 -.05 AMX AMovilL 15.40 -.65 AAL AmAirlines 38.80 +.30 AXL AmAxle 18.14 +.49 AEO AEagleOut 22.69 -.21 AEP AEP 70.22 -1.13 AXP AmExp 108.45 +.0 6 AMH AHm4Rent 20.96 -.33 AIG AmIntlGrp 53.27 +.15 AOBC AmOutBr 14.43 -.09 AWR AmStsWtr 60.34 +.33 AMT AmTower 143.91 -.22 AWK AmWtrWks 87.66 -.69 APU Amerigas 39.41 +.24 AMP Ameriprise 150.49 +1.74 ABC AmeriBrgn 91.03 -.37 AME Ametek 79.82 +.14 AMGN Amgen 206.90 -.77 FOLD AmicusTh 13.10 +.82 APH Amphenol 93.51 -.45 AMPE AmpioPhm .52 +.04 APC Anadarko 69.13 +1.13 A DI AnalogDev 91.83 -.46 A NDV Andeavor 153.50 ... A U AnglogldA 8.59 -.26 BUD ABInBev 87.61 +1.79 NLY Annaly 10.19 -.10 ATRS AntaresP 3.78 +.01 AR AnteroRes 18.47 +.57 ANTM Anthem 276.24 +.12 ANH Anworth 4.53 -.05 APA Apache 48.88 +.33 ARI ApolloCRE 18.89 +.23 APO ApolloGM 36.21 +.78 AINV ApolloInv 5.48 ... AAPL Apple Inc 232.07 +2.79 AMAT ApldMatl 38.92 +.02 AAOI ApldOptoel 24.91 +1.55 W TR AquaAm 36.69 -.21 A RCB ArcBest 48.19 +1.52 MT ArcelorM rs 30.99 +.10 A DM Arc hDan 50.45 +.04 ARNC Arconic 22.28 +.09 ARCC AresCap 17.15 +.07 ARES AresMgmt 22.44 +.09 ANET AristaNetw 261.43 +5.28 ARRY ArrayBio 15.65 +.91 ARW ArrowEl 74.01 +.40 ARWR ArrowPhm 18.56 -1.14 ASNA AscenaRtl 4.05 +.19 ASH Ashland 83.54 +.07 AZN AstraZen s 40.08 +.35 HOME AtHomGr n 30.60 +.45 TEAM Atlassian n 92.90 -.70 A TO ATMOS 92.74 -.95 A DP AutoData 151.59 -.18 A VEO AVEO Ph h 2.90 -.07 A VY AveryD 107.56 -1.58 CA R AvisBudg 33.33 +.53 AVA Avista 50.48 -.12 AVP Avon 2.07 -.06 AZUL Azul n 18.80 +.77 BGS B&G Foods 26.29 -.18 BTG B2gold g 2.43 +.04 BBT BB&T Cp 48.96 +.69 BCE BCE g 40.57 -.22 BGCP BGC Ptrs 11.73 +.13 BBL BHPBil plc 44.07 -.41 BP BP PLC 46.99 +.18 BPT BP Pru 36.64 -.11 BIDU Baidu 216.35 -2.55 BHGE BakHuGE n 32.03 -.22 BCPC Balchem 108.71 -.04 BLL BallCorp s 45.32 +.87 BLDP BallardPw 4.25 +.10 BAC BkofAm 30.00 +. 42 BMO BkMont g 83.04 +.21 BK BkNYMel 52.18 +.43 BNS BkNova g 58.73 -.11 BKS BarnesNob 5.46 -.09Tkr Name Last Chg Money & Markets 2,600 2,700 2,800 2,900 3,000 AMJJAS 2,880 2,920 2,960 S&P 500Close: 2,925.51 Change: 2.08 (0.1%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 AMJJAS 7,880 8,000 8,120 Nasdaq compositeClose: 8,025.08 Change: 25.54 (0.3%) 10 DAYSAdvanced 1416 Declined 1413 New Highs 68 New Lows 233 Vol. (in mil.) 3,539 Pvs. Volume 3,341 2,963 2,312 1823 1088 44 104 NYSE NASDDOW 26951.81 26789.08 26828.39 +54.45 +0.20% s s s +8.53% DOW Trans. 11414.87 11303.34 11342.96 +61.88 +0.55% t t s +6.89% DOW Util. 730.15 712.99 719.17 -8.19 -1.13% s t t -0.58% NYSE Comp. 13175.61 13101.14 13106.01 ... ...% s s s +2.32% NASDAQ 8053.93 8012.03 8025.08 +25 .54 +0.32% s s s +16.25% S&P 500 2939.86 2921.36 2925.51 +2.08 +0.07% s s s +9.42% S&P 400 2013.19 1997.88 2004.06 +7.51 +0.38% t t s +5.45% Russell 2000 1677.17 1656.31 1671.29 +15.25 +0.92% t t s +8.84% Toronto TSX 16082.26 16006.23 16072.05 +54.82 +0.34% t t t -0.85%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note surged to 3.16 percent Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.22 2.22 ... 1.04 6-month T-bill 2.41 2.40 +0.01 1.20 52-wk T-bill 2.58 2.56 +0.02 1.29 2-year T-note 2.84 2.80 +0.04 1.48 5-year T-note 3.02 2.94 +0.08 1.92 7-year T-note 3.10 3.01 +0.09 2.16 10-year T-note 3.16 3.05 +0.11 2.33 30-year T-bond 3.32 3.21 +0.11 2.87 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.17 2.18 -0.01 1.63 Barclays USAggregate 3.46 3.47 -0.01 2.56 Barclays US Corp 4.06 4.08 -0.02 3.16 Barclays US High Yield 6.17 6.18 -0.01 5.44 Moodys AAA Corp Idx 3.98 4.02 -0.04 3.61 10-Yr. TIPS .97 0.93 +0.04 .47Commodities Energy futures finished higher Wednesday. U.S. crude, wholesale gasoline, heating oil and natural gas rose. Gold and silver declined, while copper closed higher.Crude Oil (bbl) 76.41 75.23 +1.57 +26.5 Ethanol (gal) 1.29 1.31 -1.07 -2.9 Heating Oil (gal) 2.44 2.41 +1.23 +17.4 Natural Gas (mm btu) 3.23 3.17 +2.02 +9.4 Unleaded Gas (gal) 2.14 2.13 +0.51 +18.8 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1198.30 1202.40 -0.34 -8.3 Silver (oz) 14.59 14.61 -0.14 -14.5 Platinum (oz) 832.20 830.10 +0.25 -10.9 Copper (lb) 2.82 2.80 +0.98 -13.9 Palladium (oz) 1071.00 1068.70 +0.22 -0.3 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.13 1.14 -0.68 -8.0 Coffee (lb) 1.07 1.08 -0.98 -15.5 Corn (bu) 3.65 3.68 -0.75 +4.0 Cotton (lb) 0.77 0.77 +0.35 -2.3 Lumber (1,000 bd ft) 353.60 346.30 +2.11 -21.1 Orange Juice (lb) 1.47 1.47 -0.17 +7.7 Soybeans (bu) 8.62 8.66 -0.52 -9.5 Wheat ( bu ) 5.15 5.19 -0.77 +20.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2975 -.0004 -.03% 1.3247 Canadian Dollar 1.2841 +.0025 +.19% 1.2490 USD per Euro 1.1517 -.0028 -.24% 1.1752 Japanese Yen 114.34 +.65 +.57% 112.90 Mexican Peso 18.9744 +.1765 +.93% 18.2212 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6267 +.0019 +.69% 3.5278 Norwegian Krone 8.2070 -.0005 -.41% 7.9764 South African Rand 14.5934 -.0012 -1.75% 13.6735 Swedish K rona 9.0326 -.0004 -.36% 8.1329 Swiss Franc .9899 -.0050 -.49% .9734 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4044 +.0131 +.93% 1.2763 Chinese Yuan 6.8835 -.0000 -.00% 6.6428 Hong Kong Dollar 7.8373 +.0037 +.05% 7.8114 Indian Rupee 73.784 +.438 +.59% 65.460 Singapore Dollar 1.3785 +.0056 +.41% 1.3617 South Korean Won 1124.96 +6.34 +.56% 1143.19 Taiwan Dollar 30.75 +.09 +.29% 30.45 ASIA/PACIFICForeign Exchange The dollar strengthened Wednesday versus the Japanese yen, euro, and British pound. The U.S. currency also gained on the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO RDC Rowan 19.08 +.26 RY RoyalBk g 80.20 -.03 RCL RylCarb 128.07 -.33 RDS/B RoyDShllB 71.66 +.45 RDS/A RoyDShllA 69.48 +.41 R Ryder 71.68 +.58 S-T-USTBA S&T Bcp 42.92 +.55 SCG SCANA 38.30 +.14 SLS SelasLf rs 1.58 -.07 SLG SLGreen 96.32 -.36 SLM SLM Cp 11.21 +.12 SM SM Energy 33.47 +1.06 SRCI SRC Eng 9.06 +.30 SBR SabnR 42.41 -.02 SAIA Saia Inc 73.70 +.93 JOE StJoe 16.63 +.10 CRM Salesforce 159.10 +1.84 SBH SallyBty 17.15 -.71 SJT SJuanB 5.33 +.17 SN SanchezEn 2.52 +.18 SGMO SangTher 15.33 +.32 SNY Sanofi 44.62 +.04 SC SantCUSA 19.59 +.06 SRPT SareptaTh 1 47.38 +4.96 SLB Schlmbrg 62.62 +.73 SCHW Schwab 50.80 +.95 STNG ScorpioTk 2.13 +.13 STX SeagateT 47.79 +.86 SEE SealAir 38.44 -1.46 SHLD SearsHldgs .77 -.05 SSW Seaspan 8.25 +.03 SEAS SeaWorld 29.46 +.03 SIR SelIncREIT 18.91 -2.28 SRE SempraEn 114.62 -1.12 SNH SenHous 16.76 -.29 SERV ServiceMst 40.77 +.57 SHW Sherwin 442.21-11.79 SFL ShipFin 14.03 +.15 SPG SimonProp173.10 -2.95 SIRI SiriusXM 6.26 +.03 SKX Skechers s 26.63 -.11 SWKS SkywksSol 92.45 +.57 SMBK SmartFn rs 23.85 +.47 SJM Smucker 101.63 -1.54 SNAP SnapInc A n 8.23 +.05 SNA SnapOn 184.57 -.97 SODA SodaStrm 142.95 ... SLRC SolarCap 21.40 -.11 SONC SonicCorp 43.45 +.21 SON SonocoP 54.50 -1.10 SNE SonyCp 58.32 -1.50 SRNE SorrentoTh 4.20 -.01 SOR SourcC 40.06 -.04 SJI SoJerInd s 34.99 ... SO SouthnCo 42.79 -.64 LUV SwstAirl 61.68 +.50 SWN SwstnEngy 5.34 +.18 ANY Sphr 3D grs .35 +.03 SRC SpiritRltC 7.86 -.04 SPLK Splunk 115.06 +2.39 SPOT Spotify n 176.95 -1.93 S Sprint 6.50 -.04 SFM Sprouts 26.99 +.12 SQ Square n 96.96 -.87 SWK StanBlkDk 146.75 -.76 SGU StarGas 9.74 ... SBUX Starbucks s 55.47 -.12 STWD StarwdPT 21.33 -.08 STT StateStr 86.09 +.64 STLD StlDynam 46.18 +.17 SMRT SteinMart s 2.24 +.03 STL SterlingBc 22.38 +.68 SFIX StitchFix n 27.91 -1.03 STOR StoreCap 27.41 -.29 SY K Stryker 175.31 -2.07 SPH SubPpne 23.54 +.13 SUM SumtMtls n 18.03 +.03 SUI SunCmts 100.28 -.96 SNHY SunHydrl 54.10 +.57 SU Suncor g 39.72 +.41 SPWR SunPower 7.12 -.21 RUN Sunrun n 12.85 -.69 STI SunTrst 67.12 +1.19 SPN SupEnrgy 10.82 +.37 SGC SupGpCos s18.95 +.10 SYMC Symantec lf 20.69 +.13 SYF Synchrony 31.78 +.44 SNV SynovusFn 45.90 +.88 SYY Sysco 72.61 -.67 TMUS T-MobileUS 68.98 -.74 TAL TAL Educ s 24.92 -.06 TCP TC PpLn 30.76 ... AMTD TD Ameritr 52.83 +.76 TGTX TG Thera 5.41 -.09 TJX TJX 110.34 -.08 TAHO TahoeRes 2.74 -.07 TLRD TailorBr 21.93 -.31 TTWO TakeTwo 136.11 +1.73 TNDM TandmD rs 35.83 +.19 SKT TangerFac 21.87 -.20 TPR Tapestry 50.14 +.31 TRGP TargaRes 58.38 +1.24 TGT Target 85.97 -.65TCO Taubmn 57.10 -1.43 TMHC TaylorMH 17.90 -.26 TECD TechData h 72.51 +1.46 FTI Technip 31.19 +.17 TECK TeckRes g 24.33 -.07 T NK TeekayTnk 1.04 +.02 TDOC Teladoc n 79.90 -.47 TEI TmpEMI 10.03 ... TPX TempurSly 53.66 +5.28 TEN Tenneco 42.51 +.10 TDC Teradata 37.50 +.14 TER Teradyn 36.60 -.33 TEX Terex 40.55 +1.15 TNH TerraNitro 83.96 ... TSRO Tesaro 41.81 +1.91 TSLA Tesla Inc 294.80 -6.22 TXN TexInst 108.18 -.28 TXRH TexRdhse 65.60 -.85 TGH Textainer 13.04 +.54 TXT Textron 71.71 -.11 TXMD TherapMD 6.03 +.13 TMO ThermoFis 247.35 -.40 TRI T homsonR 47.24 +2.50 DDD 3D Sys 18.02 +.44 MMM 3M Co 215.76 +.05 TIF Tiffany 124.45 -.83TLRY Tilray n 156.83+18.66TKR Timken 50.05 +.33 TTNP TitanPh rs .19 -.01 TOL TollBros 32.74 -.66 TNXP TonixPh rs .70 +.11 TMK Torchmark 87.22 +.43 TD TorDBk gs 60.29 -.16 TOT Total SA 64.89 -.02 TM Toyota 122.70 -3.01TTD TradDsk A n138.85 +5.48TRP TrCda g 41.85 -.03 TRXC TransEntx 6.23 +.22 RIG Transocn 14.09 +.11 TRV Travel ers 129.54 +.03 TRVN Trevena 3.47 +.81 TPH TriPointe 12.26 -.36 TY TriContl 27.97 ... TYp TriCntl pf 50.35 ... TNET TriNetGrp 55.51 +.93 TRN Trinity 37.60 +1.01 TBI TrueBlue 25.35 +.31 TRST TrstNY 8.41 +.15 TUP Tuppwre 33.39 +.17 TRQ TurqHillRs 2.11 -.04 FOXA 21stCFoxA 46.84 +.29 FOX 21stCFoxB 46.51 +.33 TWLO Twilio n 80.90 +1.33 TWTR Twitter 29.01 +.82 TWO TwoHrbI rs 14.84 -.08 TWOU 2U 73.33 +.92 TSN Tyson 59.13 +.10 UDR UDR 39.72 -.40 UGI UGI Corp 55.18 +.10 USFD US FdsHl n 29.79 -.41 SLCA US Silica 20.21 +.80 UCTT UltraClean 12.75 +.32 UPL UltPetro n 1.13 +.04 UMPQ Umpqua 21.14 +.58 UAA UndrArm s 20.53 +.32 UA UnAr C wi 18.85 +.33 UNF UniFirst 168.77 +.56 UN UnilevNV 55.26 +.12 UNP UnionPac 163.06 -.09 UNT Unit 27.51 +.63 UAL UtdContl 87.39 +.68 UPS UPS B 117.78 +.79 URI UtdRentals165.53 +5.13 USB US Bancrp 53.43 +.69 X USSteel 29.90 +.33 UTX UtdTech 141.02 -.43 UNH UtdhlthGp 270.90 +.27 UNIT UnitGrp 19.99 +.06 UNVR Univar n 30.86 +.03 UVV UnvslCp 65.51 +.68 UNM UnumGrp 39.52 +.12 UPWK Upwork n 21.18 ... UEC UraniumEn 1.54 -.01 URBN UrbanOut 40.61 +.64 V-W-X-Y-ZVFC VF Corp 93.80 +.74 VICI VICI Pr n 21.30 -.22 VLO ValeroE 119.99 +4.47 VLY VlyNBcp 11.51 +.28 VIG VangDivAp110.56 -.38 VT VangTotW 78.12 ... VGR VectorGp 13.40 -.12 VVC Vectren 71.48 +.04 VNTR VenatorM n 10.02 +.40 VTR Ventas 52.86 -.78 VSTM Verastem 7.01 +.34 VER Vereit 7.15 -.05 VRSN Verisign 157.78 +.26 VZ VerizonCm 54.29 -.13 VIAB ViacomB 33.32 +.59 VVI ViadCorp 58.22 +.11 VIAV Viavi 12.72 +.40 VRA Y ViewRay n 10.28 +.78 VKTX VikingTh n 15.78 +.54 V Visa s 149.37 -.30 VSH VishayInt 20.37 +.21 VTGN VistaGn n 2.09 +.57 VST VistraEn n 25.42 -.03 VTL VitalThera .32 +.07 VMW VMware 154.58 +.05 VOD Vodafone 21.26 +.15 VTVT vTvThera n 3.40 +1.40 VMC VulcanM 112.85 +.49 WTI W&T Off 9.61 +.44 WDFC WD 40 163.30 -3.85 WEC WEC Engy 66.79 -.88 WMIH WMIH 1.41 +.04 WPC WP Carey 63.02 -.47 WPX WPX Engy 20.53 +.45 WMT WalMar t 94.07 -1.08 WBA WalgBoots 73.80 +.31 HCC WarrMet n 27.62 -.39 WPG WashPrGp 6.81 -.16 WRE WREIT 30.02 -.38 WM WsteMInc 89.51 -.42 WAT Waters 193.46 -.51 WFT WeathfIntl 2.81 ... WBS WebsterFn 60.42 +2.47 WTW WtWatch 72.01 -1.34 WRI WeinRlt 28.63 -.59 WFC WellsFargo 52.65 +.52 WELL Welltower 61.90 -1.11 WEN Wendys Co 17.22 +.25 WIA WAstInfSc 11.28 +.02 WDC WDigital 58.36 +.64 WU WstnUnion 19.08 +.19 WLK WestlkChm 8 1.54 -1.85 WBK WestpacBk 19.35 -.24 WRK WestRck 51.80 -1.57 WY Weyerhsr 30.90 -1.08 WPM WheatPr g 17.01 -.27 WHR Whrlpl 114.37 -1.08 WLL WhitngPet rs53.40 +.26 WMB WmsCos 27.98 +.33 DON WT MCD s 36.59 +.05 WWD Woodward 80.21 +.99 INT WorldFuel 28.63 +.73 WWE WldW Ent 92.87 +1.00 WP Worldpay 101.82 +1.71 WOR Worthgtn 42.99 -.76 WYNN Wynn 127.14 +3.33 XEL XcelEngy 47.14 -.61 XRX Xerox rs 27.20 +.17 XLNX Xilinx 82.12 +1.93 XSPA XpressSp rs .18 +.02 YRCW YRC Wwde 9.51 +.73 AUY Yamana g 2.50 -.05 YNDX Yandex 33.45 +.70 YELP Yelp 47.99 +.49 YORW YorkWater 30.64 +.28 YUM YumBrnds 89.76 -.22 YUMC Yum China 33.91 -.09 ZAGG Zagg 13.72 -.08 ZAYO ZayoGrp 34.11 -.04 ZEN Zendesk 67.88 +.24 Z ZillowC n 42.60 +.34 ZBH ZimmerBio 129.42 -.51 ZION ZionsBcp 50.78 +1.35 ZTS Zoetis 93.53 +1.70 ZUO Zuora n 21.10 -.01 ZNGA Zynga 4.10 +.08 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 26,828.39 +54.45 NASDAQ 8,025.08 +25.54 S&P 500 2,925.51 +2.08 10-YR T-NOTE 3.16% +.11 30-YR T-BOND 3.32% +.11 CRUDE OIL $76.41 +1.18 GOLD $1,198.30 -4.10 EURO $1.1517 -.0028p p p p p p p p p p p p q q q q

PAGE 28

The Sun | Thursday, October 4, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My local news outlet here in Saskatchewan published a story on mutated strains of HIV present in my province being a concern to the medical community. As a sexually active adult, but not a user of injectable recreational drugs, what does this mean for me and other citizens in my area? How are these strains dierent from regular HIV? Are they easier to catch? The article states that my province has the highest rate of HIV in North America! Should I be including HIV testing in my annual physical with my doctor? „ N.E. ANSWER: HIV, the virus that causes acquired immune deciency syndrome, remains of critical importance worldwide. As you suggest, it may be spread both through sexual behavior and by sharing needles or other materials used in injecting drugs. There are many dierent strains of HIV. It is constantly evolving, and there have been well-described episodes in dierent communities where rates of infectivity of the virus from sexual contact were much higher than expected. In the case of Saskatchewan in 2018, the virus has mutated „ not so that it is easier to be transmitted, but so that it is more likely to destroy the body's immune system more quickly once acquired. Every sexually active adult should take steps to protect himor herself against HIV, but it's particularly important for people in this area during this outbreak. Abstinence from sex is the only completely eective way to prevent sexually transmitted HIV. However, using a condom for any sexual activity, choosing partners wisely, getting yourself and your partner tested before engaging in sexual activity and taking medication prior to sexual activity (called "pre-exposure prophylaxis") all are eective ways to reduce risk. Obviously, avoiding injection drugs is a good idea for many reasons: Needle exchange programs are a way to eliminate the HIV risk. DEAR DR. ROACH: My doctor tells me I have multiple spurs in my neck and upper back. He also says that the spurs are touching my spine. Is using neck traction dangerous? They also want me to get an injection in my neck. „ C.T. ANSWER: Bone spurs, called osteophytes, are a common manifestation of osteoarthritis. Most often, the spurs themselves cause no problems, but occasionally they can press on important structures. In the spine, they can press against the spinal cord or on the openings in the spinal column where the nerve roots come out. This can cause pain, numbness or weakness. Traction is the application of force to pull apart the vertebral bodies. If it is done correctly, it is safe, but not eective. Traction should not be performed without understanding anatomy of the spine, with a CT or MRI scan. Injections can provide both diagnostic information as well as eective treatment in some people. An injection of anti-inammatory steroid can help with the pressure on the nerve or nerve root. Studies estimate that about half of people who get injections will get some relief, and my own clinical experience supports that. Surgery is the most denitive treatment for osteoarthritis of the spine that is causing nerve damage. It is reserved for people with serious symptoms „ bad enough to impair their quality of life. It should never be entered into lightly, as it has potential for harm. It doesn't stop the osteoarthritis from progressing nor the osteophytes from regrowing.DEAR ABBY: I have been in a strong relationship with my girlfriend for ve years. We are very much in love. I have told her I don't want to get married and have kids until I have attained some level of success. She understands my desire to be a good provider, but she's 29 and worried about her biological clock if she waits much longer. I work full time, take night classes and I'm trying to put myself on a promising career path. Is my request unreasonable? We want it to work, but being able to provide at least a middle-class lifestyle is very important to me. „ Ambitious Guy In San Diego DEAR AMBITIOUS: It would be wonderful if there was a blueprint for success in life and marriage, but too often, "life" intervenes. You and your girlfriend should have a serious discussion about the future, because you both have to be comfortable with what happens next. If she wants to start a family right away and you feel you can't aord it, neither of you will be happy. If she's willing to wait another few years to start a family, then it's important you agree about what needs to be in place nancially in order for that to happen. DEAR ABBY: I've had an online friend for three years. We met on a dating/ irt app in high school and recently met in person. We aren't currently dating, but it's inevitable at this point. He's funny, down-toearth and good-looking as hell! What he doesn't know is that prior to meeting him, I had a relationship with a woman, and I think I'm in love with her. I broke things o with her, but now I miss her more and more. I want to reach out to her, but I want him and me to get closer as well. What should I do? „ Girl With Options In Maine DEAR G.W.O.: What you should do is be honest with both of them and let the scenario play out naturally. Dear Readers: When was the last time you were under your kitchen sink for a good deep cleaning of CLEANING PRODUCTS? Take everything out, carefully combine like products (if possible), check expiration dates and look for evidence of leaks in the plumbing while you're at it. Wipe down the walls and oor of the cabinet, let dry and add a rubber mat or carpet scrap as a liner. Put back all the items with the labels facing forward so you can read what you have. „ Heloise Dear Heloise: For snags in sweaters, ne material and throws, I use a needle threader. The ne wire goes through from the back side of most material. Once through, it can be separated, and the snag threaded to pull back through the material. Needle threaders are inexpensive and readily available. „ Sharon in Colorado Springs, Colo.Mutiple ways you can avoid an outbreak of HIV infection Couple planning a future diers on starting a family Cleaning product cleanupHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 E/N/C www.yoursun.com The Sun | Thursday, October 4, 2018 ARIES (March 21-April 19). If we thought it happened a certain way and it happened another way instead, that will matter very little today. What matters is what works. Do what works even if it doesnt make sense. TAURUS (April 20-May 20). Your giving nature is obvious, but whats not so obvious is that the one who most needs it today is you. Be generous to yourself. If youre not, the rest will be robbed of your generosity, too. GEMINI (May 21-June 21). The voice of higher morality gets fainter every time it goes unheeded. Strong people do whats right even when they dont feel like it and it becomes easier and easier for them to do so with every repetition of the right thing. CANCER (June 22-July 22). Self-image is so tricky, and much deeper than an opinion you have about your mirror reection. Others see you in a more favorable light than you see yourself today. If only you could know your own beauty. LEO (July 23-Aug. 22). Strangers rarely sing together. Thats why its so powerful when it happens „ a reinforcement of our shared humanity. No other creature on earth has a voice so complex. Enjoy yours today. It will be your signature. VIRGO (Aug. 23-Sept. 22). Avoid accidentally giving your power away, for instance by letting someone else handle what you really should be handling yourself. Or by asking for permission when you dont need it. LIBRA (Sept. 23-Oct. 23). There once existed a sense of neighborliness that has been since replaced with aggressive anonymity. Meeting strangers is important to your sense of community and overall trust in society. Where can you go for this to happen? SCORPIO (Oct. 24-Nov. 21). Theres a psychological eect going on in your life and its creating a certain result. The question is not whether or not beliefs make a dierence. They clearly do. The question is how can you denitely make this work for you? SAGITTARIUS (Nov. 22-Dec. 21). The ideas that wont let go of you? Share them. They matter. They may seem random, personal, too whimsical to likely connect with many of the types of people you know... share them anyway. They matter. CAPRICORN (Dec. 22-Jan. 19). When you pursue your own enjoyment, your friends will get some, too. This may come in the form of a game, or some intellectually stimulating entertainment. AQUARIUS (Jan. 20-Feb. 18). Your heart speaks a language that sometimes you can translate, and sometimes you cant. All will not be revealed in time, but at least you can appreciate a good mystery. PISCES (Feb. 19-March 20). While attempting to make a personal connection, dont forget that one of the most attractive qualities a person can have is the ability to make other people feel attractive. TODAYS BIRTHDAY (Oct. 4). One of your great pleasures this solar return will be in connecting the people you know with one another and watching what comes of it „ often a blessing that returns full circle back to you. More highlights include a secret youre honored to know before others, and a very lucrative way to apply your education. Scorpio and Sagittarius adore you. Your lucky numbers are: 4, 38, 22, 12, 2. 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, October 4, 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, October 4, 2018FROM PAGE ONE NEWS FROM AROUND THE NATION ALMANAC Today is Thursday, Oct. 4 the 277th day of 2018. There are 88 days left in the year.Today in history On Oct. 4, 1957 the Space Age began as the Soviet Union launched Sputnik 1, the first artificial satellite, into orbit. On this date In 1777 Gen. George Washingtons troops launched an assault on the British at Germantown, Pennsylvania, resulting in heavy American casualties. In 1861 during the Civil War, the United States Navy authorized construction of the first ironclad ship, the USS Monitor. In 1940 Adolf Hitler and Benito Mussolini conferred at Brenner Pass in the Alps. In 1957 Jimmy Hoffa was elected president of the Teamsters Union. In 1959 the Soviet Union launched Luna 3, a space probe which transmitted images of the far side of the moon. In 1960 an Eastern Air Lines Lockheed L-188A Electra crashed on takeoff from Bostons Logan International Airport, killing all but 10 of the 72 people on board. In 1970 rock singer Janis Joplin, 27, was found dead in her Hollywood hotel room. In 1989 Triple Crownwinning racehorse Secretariat, suffering a hoof ailment, was humanely destroyed at age 19. In 1991 26 nations, including the United States, signed the Madrid Protocol, which imposed a 50-year ban on oil exploration and mining in Antarctica. In 2002 American TalibanŽ John Walker Lindh received a 20-year sentence after a sobbing plea for forgiveness before a federal judge in Alexandria, Virginia. In a federal court in Boston, a laughing Richard Reid pleaded guilty to trying to blow up a trans-Atlantic flight with explosives in his shoes (the British citizen was later sentenced to life in prison). Todays birthdays Country singer Leroy Van Dyke is 89. Actress Felicia Farr is 86. Pro and College Football Hall of Famer Sam Huff is 84. Author Roy Blount Jr. is 77. Author Anne Rice is 77. Actress Lori Saunders is 77. Baseball Hall of Famer Tony La Russa is 74. Actor Clifton Davis is 73. Actress Susan Sarandon is 72. Blues musician Duke Robillard is 70. Playwright Lee Blessing is 69. Actor Armand Assante is 69. Actor Alan Rosenberg is 68. Actor Christoph Waltz is 62. Music producer Russell Simmons is 61. Actress Kyra Schon is 61. Actress-singer Wendy Makkena is 60. Musician Chris Lowe is 59. Actor David W. Harper is 57. Singer Jon Secada is 57. TV personality John Melendez is 53. Actor-comedian Jerry Minor is 51. Actor Liev Schreiber is 51. Actor Abraham Benrubi is 49. Country singer-musician Heidi Newfield is 48. Singer-guitarist M. Ward is 45. Actress Alicia Silverstone is 42. Actress Dana Davis is 40. Rock musician Robbie Bennett (The War on Drugs) is 40. Actor Phillip Glasser is 40. Rock singer-musician Marc Roberge is 40. Actor Brandon Barash is 39. Actress Rachael Leigh Cook is 39. Actor Tim Peper is 38. Actor Jimmy Workman is 38. Actor Michael Charles Roman is 31. Actress Melissa Benoist is 30. NBA All-Star Derrick Rose is 30. Actress Dakota Johnson is 29. Figure skater Kimmie Meisner is 29. Actress Leigh-Anne Pinnock is 27. Actor Ryan Scott Lee is 22. Bible verse I thank my God upon every remembrance of you.Ž „ Philippians 1:3. One of the greatest blessings of life is to have a heart full of Thanksgiving. Think of all the wonderful people God has sent into your life. Thank God for them and be sure to thank Him for His love for you. Ismail said the Soputan volcano eruption isnt surprising as Indonesia sits on the seismically active Paci“c Ring of Fire,Ž and Soputan is one of the most active volcanoes on the island. Planes were warned of the ash clouds because volcanic ash is hazardous for their engines. National disaster agency spokesman Sutopo Purwo Nugroho dismissed concerns that the volcanos eruption could affect planes transporting aid and supplies to the quake disaster areas. The earthquake set off a tsunami and devastated several communities, with the of“cial death toll rising Wednesday to 1,407 and expected to increase further. Thousands of others are injured and more than 70,000 have been displaced from their homes. Nugroho said volcanic ash is not heading to the city of Palu, where most of the victims from the quake and tsunami are from, as the wind is blowing in another direction. He said it hasnt disrupted plane services or affected any evacuations from the disaster areas. Nugroho denounced videos that had appeared on social media allegedly showing villagers ”eeing from billowing black smoke from the volcano and a long smoldering lava river as a hoax. He said so far no lava has spewed out from Soputan. No injuries or deaths have been reported and there is no need for any evacuation at the moment, he added. Indonesia is an archipelago of more than 250 million people and government seismologists monitor more than 120 active volcanoes.VOLCANOFROM PAGE 1PALU, Indonesia (AP) „ Days after a powerful earthquake and tsunami struck central Indonesias Sulawesi island, residents and rescuers are still trying to cope with the humanitarian crisis. The of“cial death toll increased Wednesday to 1,407, with thousands injured and more than 70,000 displaced from their homes. Aid was slowly making its way into areas devastated by the twin disasters. The U.N. humanitarian of“ce said needs are vast,Ž with people urgently requiring shelter, clean water, food, fuel and emergency medical care.Indonesia copes with humanitarian crisis AP PHOTOIn this Tuesday photo, heavy machinery is used to bury tsunami and earthquake victims during a mass burial in Palu, Central Sulawesi, Indonesia. AP PHOTOSBiochemical engineer Frances Arnold of the California Institute of Technology, George Smith of the University of Missouri and Gregory Winter of the MRC molecular biology lab in Cambridge, England, have been awarded the 2018 Nobel Prize in Chemistry. By DEBORAH NETBURN and KAREN KAPLANLOS ANGELES TIMESSince the dawn of life on our planet, 3.7 billion years ago, nature has used the power of evolution to create a vast diversity of molecules with an ever-increasing array of chemical capabilities. The Royal Swedish Academy of Science awarded the 2018 Nobel Prize in chemistry Wednesday to three scientists who have harnessed that power and sped it up, allowing them to create never-before-seen chemical reactions in a process called directed evolution. Claes Gustafsson, chairman of the 2018 Nobel Committee for Chemistry, called their work a revolution in evolution.Ž Our laureates have applied the principles of Darwin in the test tube and used this approach to develop new types of chemicals for the great bene“t of humankind,Ž he said. Frances Arnold, a biochemical engineer at the California Institute of Technology, was awarded half of the $1.01 million prize for conducting the “rst directed evolution experiments in 1993. Her work has led to the creation of more environmentally friendly ways of making drugs, agricultural chemicals and fuels, among other products. The other half was split between George P. Smith of the University of Missouri in Columbia and Gregory P. Winter of the MRC Laboratory of Molecular Biology in Cambridge, England. Smith came up with a new way to evolve proteins using viruses that infect bacteria, and Winter used it to create antibodies with the goal of producing new medicines. Without this method, known as phage display, people with rheumatoid arthritis would not have the drug Humira, and patients with systemic lupus would not be able to take Benlysta, to name a few examples. Harnessing the power of evolution to develop enzymes and antibodies with novel or improved properties has opened up new possibilities in “elds from materials science to immunotherapy,Ž said Jon R. Lorsch, director of the National Institute of General Medical Sciences, which has funded Arnolds and Smiths research. This work allows us to use natures prowess for searching through many trillions of different molecules to “nd solutions to problems that humans could never have imagined,Ž Lorsch said in a statement. Nobel chemistry winner Frances Arnold says she expects to see an increasing number of female Nobel c hemistry laureates in the coming years. There are a lot of beautiful, elegant women in chemistry, and I predict we will see many more Nobel chemistry prizes for women,Ž said Arnold, 62, who is only the “fth woman ever to win the Nobel chemistry prize.Scientists who sparked revolution in evolution named winners of Nobel Prize in chemistry Winning womenFrances Arnold of the California Institute of Technology is only the fifth woman to be awarded a Nobel Prize in chemistry since the prizes were first handed out in 1901. The first winner was Marie Curie, who was honored in 1911 for the discovery of radium and polonium. Twenty-four years later, Curie's daughter, Irene Joliot-Curie, was recognized, alongside her husband Frederic Joliot, for the synthesis of radioactive elements. British scientist Dorothy Hodgkin was the next winner, in 1964. After a 45-year gap, Israel's Ada Yonath was one of three winners in 2009. On Tuesday, Canadian Donna Strickland became the third female physics laureate and the first in 55 years. There have been several female winners in the areas of medicine, literature and peace, but only one woman „ American Elinor Ostrom in 2009 „ has been awarded the Nobel Memorial Prize in economics.Officials warn Arizona dam could fail and flood villagePHOENIX (AP) „ An earthen dam in Arizonas southern desert could fail and ”ood a small village because the lake behind it is swollen with runoff from the remnants of Tropical Storm Rosa, of“cials said Wednesday. Ali Chuk, a Native American community with 162 people on the Tohono Oodham Nation reservation, was being evacuated Tuesday night, the tribes public safety department said in a statement. Water levels were within a foot of topping Menagers Dam, which could give way and ”ood Ali Chuk, the National Weather Service said. The area near the Mexico border got between 3 and 5 inches of rain on Tuesday. Elsewhere in the state, forecasters warned of more possible ”ooding in Phoenix. The weather service said a record 2.35 inches of rain had fallen at Phoenix Sky Harbor International Airport as of Tuesday night. That made it the rainiest October day since records have been kept, topping the 2.32 inches recorded on Oct. 14, 1988. It also marked the eighthrainiest day in Phoenix history for any date.Hurricane Leslie heads north in Atlantic OceanMIAMI (AP) „ The National Hurricane Center in Miami says Hurricane Leslie is beginning to turn northward far out in the Atlantic Ocean. Forecasters say large swells from the Category 1 hurricane will continue to affect portions of the southeastern U.S., Bermuda and the Bahamas over the next few days. The swells are also expected to increase near the coasts of New England and Atlantic Canada by the end of the week. At 5 p.m. Wednesday, Leslie was about 495 miles east-southeast of Bermuda with sustained winds of 80 mph. Forecasters say the storm is heading north at 3 mph and is expected continue through Friday.USS Arizona Memorial closes after loading dock sinksHONOLULU (AP) „ The USS Arizona Memorial at Pearl Harbor will be closed for the rest of the week after the ”oating dock where visitors depart to the site became partially submerged, the National Park Service said. Boat tours to the World War II Valor in the Paci“c National Monument in Honolulu stopped Sunday after the 180-foot concrete dock dipped below the water overnight. Repairs have been estimated to take a week, but the damage was still being assessed, park service spokesman Jay Blount said. All memorial programs were canceled through Saturday, but the Pearl Harbor Visitor Center remains open during regular operating hours. Other area sites also remain open, including the USS Bow“n Submarine Museum and Park, and the USS Battleship Missouri Memorial.Suspect in congressional doxxing cases arrestedWASHINGTON „ Capitol Police have arrested a suspect in the doxxing of senators and releasing personal information onto the internet. Jackson A. Cosko, 27, of Washington, D.C., was charged Wednesday with making public restricted personal information,Ž witness tampering, unauthorized access of a government computer, identity theft, seconddegree burglary, unlawful entry and threats in interstate communications. The Capitol Police investigation is ongoing and Cosko could face additional charges, according to USCP spokesperson Eva Malecki. On Monday, Majority Leader Mitch McConnells home addresses in Kentucky and Washington, D.C., were added to his public Wikipedia page. During last weeks Senate Judiciary Committee hearing with testimony from Supreme Court nominee Brett Kavanaugh and one of his accusers, Christine Blasey Ford, the personal home addresses, home phone numbers, cellphone numbers and email addresses of Sens. Lindsey Graham, R-S.C., Orrin G. Hatch and Mike Lee, both Utah Republicans, were added to the public Wikipedia pages from what appeared to be an IP address connected to the Capitol. This info was picked up by the @congressedits Twitter account, which automatically broadcasts the private information to thousands of followers. Track Palin to spend year in custody after assault arrestANCHORAGE, Alaska (AP) „ The oldest son of former Alaska Gov. Sarah Palin will spend a year in custody after a judge ruled Wednesday that allegations of hitting a woman on the head disquali“ed him from a therapeutic program for veterans stemming from a separate assault case. Track Palin, 29, has been accused of three attacks on people close to him over the past few years, the most recent coming last week. Palin, an Army veteran who served one year in Iraq, was arrested for an assault on his father last year. The Department of Corrections will determine if he serves time at the halfway house or behind bars.US Navy veteran arrested in suspicious mailingsSALT LAKE CITY (AP) „ A U.S. Navy veteran in Utah was arrested Wednesday in connection with suspicious envelopes that were sent to President Donald Trump and top military chiefs. William Clyde Allen III, 39, was taken into custody in Logan, Utah, said Melodie Rydalch, a spokeswoman for the states U.S. attorneys of“ce. Allen served in the Navy from 1998 to 2002, according to Navy records. Two years after his Navy tenure, he was charged in a child sex-abuse case; he later pleaded guilty to lesser neglect and abuse charges. In 2008, he pleaded guilty to attempted aggravated assault and served 2 years in prison, authorities said.

PAGE 32

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 131 7.32 -18.7AAR AIR .30 .6 86 51.52 36.46 249 47.06 +19.8ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1368 23.20 -13.5ABM ABM .70 2.2 20 44.70 28.17 544 31.89 -15.5ADT Inc n ADT ... ... ... 9.84 6.93 1962 8.81 +12.7sAES Corp AES .52 3.6 11 14.49 9.86 8215 14.53 +34.2AFLAC s AFL 1.04 2.2 15 48.19 40.71 2231 46.87 AG MtgeIT MITT 2.00f 11.2 9 19.95 16.31 162 17.89 -5.9AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 3 25.52 +.7AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 1 25.24 -.4AGCO AGCO .60 1.0 27 75.95 56.36 1052 61.86 -13.4AH Belo AHC .32 7.1 ...dd 5.80 4.25 9 4.50 -6.3AK Steel AKS ... ... 22 6.80 4.00 5874 4.94 -12.7AMC Ent AMC .68 3.4 ...dd 21.45 10.80 1855 20.09 +33.0AMCON DIT .72 .8 19 100.00 80.95 85.00 -13.1AMN Hlth AMN ... ... 20 68.20 37.71 610 52.00 +5.6ARC Docu ARC ... ... 18 4.84 1.62 279 2.68 +5.1ASA Gold ASA .04e .4 ...q 12.36 8.18 172 9.05 -20.1AT&T Inc T 2.00 5.9 7 39.80 30.13 26690 33.92 -12.8AT&T 66 n TBB ... ... ... 26.72 24.13 171 24.67 -5.4A10 Ntwks ATEN ... ... ...dd 8.25 5.63 274 6.16 -20.2AU Optron AUO .18e ... ... 4.76 3.40 495 4.15 +12.1AVX Cp AVX .46 2.5 ...cc 21.48 14.51 256 18.05 +4.3AXA EqH n EQH .13p ... ... 23.21 19.90 1137 21.37 -.1AZZ Inc AZZ .68 1.4 22 56.05 39.50 138 49.91 -2.3Aarons AAN .12 .2 12 56.00 34.29 287 54.53 +36.8AbbottLab ABT 1.12 1.6 31 74.15 53.20 7477 72.04 +26.2AbbVie ABBV 3.84 4.0 17 125.86 85.24 4797 96.01 -.7AberFitc ANF .80 3.9 12 29.69 11.62 1341 20.33 +16.6AbdAsPac FAX .42 10.1 ...q 5.18 4.08 644 4.16 -14.9AbdAustEq IAF .70e 11.8 ...q 6.77 5.66 79 5.91 -7.2AbdnChile CH .58e 8.6 ...q 9.64 6.50 93 6.75 -24.4AbdGlbInc FCO .84 10.1 ...q 9.48 7.80 29 8.32 -5.7AbdEMSmC ABE .21e 1.4 ...q 15.82 13.79 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.76 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 8.06 139 8.40 -6.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.63 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 31.60 32.13 -3.2AcadiaRlt AKR 1.08 4.0 47 30.63 21.34 411 27.25 -.4Accenture ACN 2.92 1.7 27 175.64 133.66 1625 174.14 +13.8AccoBrds ACCO .24 2.2 19 14.63 10.90 388 11.14 -8.7AcmeU ACU .44 2.0 21 25.55 18.51 2 21.71 -7.2AcornInt rs ATV ... ... ... 38.86 13.21 7 20.80 +17.9ActiniumP ATNM ... ... ...dd .87 .33 1943 .82 +23.9Act 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 3 22.76 +6.5Actuant ATU .04 .1 ...dd 31.00 21.50 324 27.98 +10.6Acuity AYI .52 .4 16 186.99 109.98 5016 135.01 -23.3Acushnet n GOLF ... ... ... 27.87 16.91 214 26.43 +25.4AdaDvsEq ADX 1.32e 1.2 ...q 16.82 14.30 325 16.59 +10.4AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 64 20.33 +2.5AdmRsc AE .88 2.0 ...dd 50.59 37.63 1 43.68 +.4Adecaogro AGRO ... ... ... 11.15 6.93 550 7.38 -28.6tAdient n ADNT 1.10 3.0 ... 86.42 37.59 1203 36.88 -53.1AdtalemGl ATGE .36 .8 19 56.45 30.71 242 46.74 +11.2AdvAuto AAP .24 .1 30 171.33 78.81 535 167.60 +68.1AdvDisp n ADSW ... ... ... 27.93 21.50 190 26.24 +9.6AdvDrainS WMS .32 1.0 26 33.50 17.90 196 31.01 +30.0Advansx n ASIX ... ... ... 46.51 32.29 145 33.57 -20.2AdvClayCv AVK 1.13 7.3 ...q 16.50 14.62 119 15.53 -2.2AdvCCvII 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 22 53.38 -9.3AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 26 22.12 +3.0AdvSh ef n CWS ... ... ... 32.47 28.94 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 2 39.50 +12.9AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 0 49.18 -.3AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.38 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 16 47.85 -1.1AdvSStarG VEGA ... ... ...q 32.34 29.58 2 32.11 +4.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.13 1 70.09 -1.9AdvMeidll MATH ... ... ...q 35.56 31.84 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.33 -2.1AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 1 28.69 -7.7AdMadDm FWDD .18e .3 ...q 57.19 50.34 0 55.52 +3.8AdvActBear HDGE ... ... ...q 8.58 7.22 190 7.46 -4.8Aecom ACM ... ... 12 39.90 30.95 898 32.77 -11.8AegeanMP ANW .08 5.3 4 5.15 .60 370 1.51 -64.9Aegon AEG .25e 3.9 ... 7.48 5.50 803 6.46 +2.5tAegon cap AEH 1.59 6.3 ... 26.52 25.40 104 25.25 -2.2Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 52 25.40 -2.1Aegon t AEB .77 3.2 ... 25.49 23.55 23 23.69 -2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 892 57.23 +8.8Aerocntry ACY ... ... 3 17.34 12.05 2 15.13 -.7AerohiveN HIVE ... ... ...dd 6.50 3.55 313 4.11 -29.5AerojetR AJRD ... ... ...dd 37.70 24.41 292 33.19 +6.4Aetna AET 2.00 1.0 20 206.66 149.69 1297 203.55 +12.8AffilMgrs AMG 1.20 .9 11 216.99 135.50 632 138.00 -32.8Agilent A .60 .8 85 75.00 60.42 3203 72.12 +7.7Agnico g AEM .44 ... 42 49.80 32.18 1404 34.94 -24.3AgreeRlt ADC 2.16 4.2 27 57.49 43.74 273 51.63 +.4Air Inds AIRI .60 42.3 ... 1.95 1.27 12 1.42 -16.0AirLease AL .40 .9 6 50.70 40.26 492 45.97 -4.4AirProd APD 4.40 2.6 25 175.17 150.55 815 169.73 +3.4AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.1 8 25.30 18.97 332 22.08 -5.6tAlaPw pf Q ALPpQ 1.25 5.2 ... 27.05 24.41 36 24.13 -9.2AlamoGp ALG .44 .5 24 120.58 88.12 30 91.10 -19.3AlamosGld AGI .02 .4 ... 7.30 4.06 884 4.67 -28.3AlaskaAir ALK 1.28 1.9 9 82.68 57.53 2126 66.69 -9.3AlbnyIn AIN .68 .9 34 82.20 55.80 114 77.72 +26.5Albemarle ALB 1.34f 1.3 17 144.99 86.75 1352 104.04 -18.6Alcoa Cp AA ... ... 22 62.35 39.58 14416 42.89 -20.4AlexB Inc ALEX .28 1.3 29 30.35 20.83 186 21.48 -22.6Alexanders ALX 18.00 5.2 ... 436.80 332.98 7 345.58 -12.7AlexREE ARE 3.72 3.0 31 134.37 114.00 510 122.98 -5.8AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.35 34.28 -7.3AlexcoR g AXU ... ... ... 1.79 1.00 60 1.05 -34.0AlgonPw n AQN .51f ... ... 11.34 9.45 84 10.23 -8.3Alibaba BABA ... ... 48 211.70 152.85 13098 162.37 -5.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.64 .63 131 .79 -78.4AllegCp Y ... ... ...cc 659.88 529.81 62 637.99 +7.0AllegTch ATI ... ... ...dd 30.25 21.02 2336 28.53 +18.2Allegion ALLE .84 .9 ... 92.87 73.85 544 91.22 +14.7Allergan AGN 2.88 1.5 12 215.10 142.81 2062 193.46 +18.3Allergn pfA AGNpA 55.00 10.1 ... 769.13 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 133 74.65 +.4AlliCAMun AKP .70 5.1 ...q 14.11 12.49 23 13.62 +.2AlliData ADS 2.28 1.0 14 278.33 192.02 350 237.00 -6.5tAlliBNtlMu AFB .75 6.1 ...q 14.00 12.17 122 12.27 -8.4AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 146 11.63 -8.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.4 14 31.23 24.01 164 30.48 +21.7AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1501 42.56 -.1AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 174 6.97 -.9AlliGblCv2 NCZ .69 11.3 ...q 6.38 5.70 257 6.10 -1.8AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 175 13.08 +.2AlliGlEqCv NIE 1.52 6.6 ...q 23.96 19.47 68 23.09 +9.3Allz24Tgt n CBH ... ... ... 10.05 8.75 64 9.17 +.8AllnzgDI&Cv ACV 2.00 8.1 ...q 25.31 20.34 45 24.64 +12.8AlldCap47 AFC 1.72 6.8 ... 26.31 25.14 11 25.35 -.5AllisonTrn ALSN .60 1.1 19 53.74 36.06 1226 53.37 +23.9Allstate ALL 1.84 1.9 14 105.36 88.29 1141 98.82 -5.6tAllstat pfA ALLpA 1.41 5.8 ... 26.20 24.63 38 24.25 -5.3Allstate 53 ALLpB 1.28 5.1 ... 27.28 24.80 229 25.01 -4.7Allstat pfC ALLpC 1.69 6.7 ... 26.49 25.39 25.14 -3.4tAllstat pfD ALLpD 1.66 6.5 ... 27.98 25.39 10 25.38 -3.8tAllstat pfE ALLpE 1.66 6.6 ... 27.29 25.33 122 25.34 -3.5Allstat pfF ALLpF 1.56 6.1 ... 27.59 25.02 45 25.41 -4.5AllyFincl ALLY .60f 2.2 12 31.29 23.90 3074 26.85 -7.9AlmadM n AAU ... ... ... 1.24 .55 173 .59 -42.8 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 26.74 195 30.83 +.4AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.45 8 30.44 -7.9AlpMoIntQ IMOM ... ... ...q 33.00 26.61 2 28.40 -6.5AlpMoUSQ QMOM ... ... ... 34.35 27.28 2 33.40 +16.8AlpArcVl n VMOT ... ... ... 31.39 27.12 5 28.79 -.7AlphaPro APT ... ... 17 4.25 3.15 19 3.45 -13.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.26 -5.0AlpGPPrp AWP .60 9.7 ...q 6.98 5.99 6.18 -8.3AlpTotDiv AOD .69 7.9 ...q 10.03 8.65 8.73 -7.8AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.73 -4.9AlpsEqSect EQL 1.83e 2.5 ...q 73.82 65.11 2 73.13 +5.2AlpDisrTc n DTEC ... ... ... 30.48 24.40 8 29.40 +16.6AlpBzSoMed BUZ ... ... ... 39.28 30.14 0 38.92 +21.5AlpsRivFlex RFFC ... ... ... 36.59 30.68 26 36.00 +3.7Alps RivDiv RFDA ... ... ... 34.12 29.89 12 33.32 +5.2tAlpRvrCare RFCI ... ... ... 26.24 23.73 20 23.75 -3.9AlpRivUncn RFUN ... ... ... 26.52 24.98 6 25.29 -2.9AlpSprtJG SGDJ ... ... ...q 37.25 22.99 172 24.45 -27.2AlpMedBrk SBIO ... ... ...q 39.61 29.15 24 38.40 +17.1AlpSprotG SGDM .12e .8 ...q 22.54 14.69 27 15.89 -23.3AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.42 1 38.18 +5.4AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.53 3 20.85 -18.0AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 13 22.66 -1.8AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.02 32 26.61 -7.1AlpBarr400 BFOR .25e .6 ...q 46.25 39.00 15 44.80 +7.7AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 17 24.61 -2.1AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 98 46.18 +.8AlpAlerMLP AMLP 1.35e 12.4 ...q 11.89 9.01 12573 10.88 +.8Alteryx n AYX ... ... ... 63.18 19.98 552 55.62 +120.1Altice n ATUS ... ... ...dd 25.56 14.60 3606 18.33 -3.9AltisrcAst AAMC ... ... ...dd 93.80 55.00 1 59.00 -27.7AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.3 19 74.38 53.91 7324 60.86 -14.8AlumChina ACH ... ... ... 23.54 9.20 76 11.79 -34.2ATrFn pfA AFSIpA 1.69 10.6 ... 24.67 13.96 17 15.94 -22.6AmTrF pfB AFSIpB 1.81 11.1 ... 25.23 12.92 10 16.27 -25.6AmTrF pfC AFSIpC 1.91 11.1 ... 25.00 14.91 4 17.16 -23.7AmTrF pf F AFSIpF ... ... ... 23.46 13.93 50 16.20 -21.1AmTrF pfE AFSIpE ... ... ... 25.71 14.80 28 17.84 -22.2AmTrFn 7.5 AFST ... ... ... 26.94 23.30 5 24.30 -6.1AmTrFn 55 AFSS 1.81 7.9 ... 26.00 21.41 12 22.90 -8.4AmTrF pfD AFSIpD 1.88 10.8 ... 24.86 14.42 27 17.35 -21.8sAmberRd AMBR ... ... ...dd 10.29 6.14 234 10.23 +39.4Ambev ABEV .05e 1.1 8 7.43 4.28 35782 4.66 -27.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 66.11 51.89 1344 63.69 +8.0Ameresco AMRC ... ... 23 15.35 7.55 104 13.88 +61.4AMovilL AMX .17e 1.1 22 19.91 14.85 4695 15.40 -10.2AmMovl A AMOV ... ... ... 19.87 14.77 6 15.52 -8.7AmAssets AAT 1.08f 3.0 23 41.69 30.62 139 36.44 -4.7AmAxle AXL ... ... 5 20.27 13.96 2111 18.14 +6.5AmCampus ACC 1.84 4.5 50 45.50 34.52 926 40.95 -.2AEagleOut AEO .55 2.4 16 29.88 12.51 6143 22.69 +20.7AEP AEP 2.48 3.5 17 78.07 62.71 2515 70.22 -4.6AEqInvLf AEL .24f .7 15 38.56 27.06 548 35.83 +16.6AmExp AXP 1.56f 1.4 16 111.77 87.54 2505 108.45 +9.2AFnclGrp AFG 1.60f 1.4 19 121.69 101.02 518 110.50 +1.8tAFnclGp 54 AFGE 1.56 6.2 ... 26.92 25.20 16 25.35 -3.3AFnclGp 55 AFGH 1.50 5.9 ... 27.11 25.00 25 25.26 -3.6AHm4Rent AMH .20 1.0 ... 23.34 18.39 3507 20.96 -4.0AHm4R pfC AMHpC 1.38 4.8 ... 28.75 27.85 28.36 -.3tAHm4Rn pfD AMHpD 1.63 6.7 ... 27.53 24.51 39 24.20 -11.6tAHm4R pfE AMHpE 1.59 6.6 ... 27.53 23.40 42 23.95 -10.6tAH4Rn pfG AMHpG 1.47 6.5 ... 26.38 22.27 9 22.54 -10.4AHm4R pfF AMHpF ... ... ... 26.27 22.43 27 23.01 -10.0AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 3592 53.27 -10.6AmLorain ALN ... ... ...dd .39 .13 .14 -20.5AMidstrm AMID .41 6.5 ...dd 15.25 5.30 519 6.30 -52.8AmrRlty ARL ... ... ...dd 21.57 8.67 2 17.48 +36.0AmRenAs n ARA ... ... ... 24.07 9.91 88 21.12 +21.4sAmShrd AMS ... ... 19 3.80 2.25 39 3.89 +49.8AmStsWtr AWR 1.02 1.7 37 61.66 49.55 136 60.34 +4.2AmTower AMT 3.16f 2.2 42 155.28 130.37 1910 143.91 +.9ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 17.40 54 19.13 -2.6AmWtrWks AWK 1.82 2.1 38 92.37 76.04 711 87.66 -4.2AmerSilvr n USAS ... ... ... 3.65 tAmercldR COLD ... ... ... 25.40 24.62 964 25.02 Amerigas APU 3.80 9.6 32 48.37 39.01 124 39.41 -14.8Ameriprise AMP 3.60 2.4 12 183.90 129.87 920 150.49 -11.2AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1325 91.03 -.9Ametek AME .56f .7 33 81.92 65.65 1072 79.82 +10.1AmiraNatF ANFI ... ... ... 6.21 1.57 43 1.66 -60.2Ampco AP ... ... ...dd 18.60 5.05 119 5.45 -56.0Amphenol APH .92 1.0 36 97.56 80.42 906 93.51 +6.5AmpioPhm AMPE ... ... ... 4.95 .35 2405 .52 -87.2AmpSrLn n YESR ... ... ... 28.57 23.85 23.91 -2.0AmpDivOpt DIVO ... ... ... 31.01 26.74 4 30.13 +3.9AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 539 1.10 +8.9Amrep AXR ... ... ... 9.88 6.44 2 7.55 +7.5Anadarko APC 1.00 1.4 80 76.70 46.75 3332 69.13 +28.9Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2AndeavLog ANDX 4.12 8.4 25 55.21 40.66 813 49.25 +6.6Anf DvAlt n DALT ... ... ... 10.90 9.62 1 10.40 +2.4AnglogldA AU ... ... ... 12.00 7.08 1988 8.59 -15.7ABInBev BUD 3.19e 3.6 22 126.50 85.14 2189 87.61 -21.5Anixter AXE ... ... 15 88.85 56.25 62 68.89 -9.4Annaly NLY 1.20e 11.8 11 12.43 9.95 11691 10.19 -14.3Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 31 25.31 -.7Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 56 25.38 +.1Annaly pfG NLYpG 1.63 6.8 ... 24.86 23.35 117 24.03 -3.0Annaly pfF NLYpF ... ... ... 26.59 24.54 89 25.28 -2.1Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 794 17.58 -10.9AnteroMid AM 1.56f 5.3 23 34.18 24.20 413 29.44 +1.4AnteroRes AR 1.00 5.4 38 22.69 16.31 2155 18.47 -2.8Anthem ANTM 3.00 1.1 17 278.11 182.31 707 276.24 +22.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5tAnworth ANH .60 13.2 9 6.09 4.54 796 4.53 -16.7tAnwrth pfA ANHpA 2.16 8.5 ... 27.49 25.35 12 25.39 -4.0Anwrth pfB ANHpB 1.56 6.2 ... 29.84 24.60 0 24.99 -9.0Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 8 24.90 -1.0Aon plc AON 1.60 1.0 31 158.77 130.87 1437 156.89 +17.1Apache APA 1.00 2.0 31 49.59 33.60 3140 48.88 +15.8AptInv AIV 1.52 3.5 25 45.64 37.97 1059 43.61 -.2AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.35 3 25.49 -7.0ApolloCRE ARI 1.84 9.7 12 19.57 17.56 1664 18.89 +2.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.32 -1.9ApolloGM APO 1.95e 5.4 13 37.35 28.00 1785 36.21 +8.2ApollG pfA APOpA 1.59 6.5 ... 26.62 23.98 42 24.31 -7.5tApolG pfB APOpB 1.59 6.6 ... 25.55 24.25 64 24.24 -2.4ApolloI 43 AIY 1.72 6.9 ... 26.70 24.98 16 24.98 -4.2ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 52 16.05 -1.0ApolloTact AIF 1.20a 7.6 ...q 16.39 15.27 40 15.72 -.2AppHReit n APLE 1.20 6.9 39 20.19 16.72 1325 17.37 -11.0ApldIndlT AIT 1.20 1.5 21 82.35 59.70 87 78.33 +15.0Aptargrp ATR 1.28 1.2 32 112.31 79.97 361 108.00 +25.2Aptiv APTV .22 .3 17 103.23 79.20 1607 85.13 +.4AquaAm WTR .88f 2.4 27 39.55 32.37 305 36.69 -6.5Aquantia n AQ ... ... ... 18.49 9.60 161 12.61 +11.3Acquavnt n WAAS ... ... ... 18.72 10.87 55 16.94 +9.1Aramark ARMK .90f 2.1 21 46.09 36.29 1567 42.00 -1.7ArborRT ABR 1.00 8.7 9 12.35 7.89 881 11.52 +33.3Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 2 25.53 +.8ArborR pfB ABRpB 1.94 7.7 ... 25.79 24.59 0 25.35 -.8ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 26.06 -.5ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 16.90 16.16 16.51 ArcelorM rs MT .10p ... 7 37.50 25.91 2339 30.99 -4.1ArchCoal ARCH 1.60 1.7 9 102.61 68.95 381 93.25 +.1ArchDan ADM 1.34 2.7 21 51.11 38.59 2887 50.45 +25.9Archrock AROC .53f 4.2 26 13.75 8.25 709 12.60 +20.0Arconic ARNC .24 1.1 ...dd 31.17 16.47 1534 22.28 -18.2Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 85.50 -.4Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 1450 6.69 -35.4ArcusBio n RCUS ... ... ... 19.67 10.80 119 14.25 -17.2Ardaugh n ARD .56 3.4 ... 22.33 14.77 100 16.55 -21.6ArdmoreSh ASC ... ... ...dd 9.05 6.18 120 7.24 -9.5 AresCmcl ACRE 1.16f 8.5 12 14.77 11.96 102 13.72 +6.4AresDyCr ARDC 1.40 9.0 ...q 16.73 15.50 128 15.59 -5.1AresMgmt ARES 1.05e 4.7 15 25.95 18.00 792 22.44 +12.2AresMg pfA ARESpA 1.75 6.6 ... 27.29 25.31 32 26.36 -.5Argan AGX 1.00 2.4 14 69.95 34.90 108 42.07 -6.5ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 6 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 53 62.96 +17.4AristaNetw ANET ... ... 47 313.37 177.92 598 261.43 +11.0ArkInnova ARKK ... ... ...q 49.87 33.57 296 46.28 +24.8ArkIndInno ARKQ ... ... ...q 37.47 31.08 41 36.01 +9.3ArkGenom ARKG ... ... ...q 34.69 23.41 161 31.96 +30.5ArkWebX.O ARKW .94p .7 ...q 59.98 40.59 226 57.25 +24.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 10 25.90 +6.3Ark IsrTc n IZRL ... ... ... 22.32 19.16 5 21.87 +7.4tArlingAst AI 2.20 24.9 ...dd 12.87 9.02 1305 8.82 -25.1ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 1 24.41 -.1ArlingAst25 AIC 1.69 7.1 ... 24.85 23.05 1 23.80 -1.8ArlAsst pfB AIpB 1.75 7.1 ... 25.26 22.97 24.54 -1.6ArmadaHof AHH .80 5.3 20 16.17 12.73 316 14.96 -3.7ArmrR pfA ARRpA 2.06 8.0 ... 25.79 23.71 1 25.76 +1.2ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 24 24.96 -.2ArmourR rs ARR 2.72 12.3 6 27.29 21.40 538 22.11 -14.0ArmsFloor AFI ... ... 51 20.46 12.03 99 17.96 +6.1ArmstrWld AWI ... ... 16 73.45 49.25 670 69.90 +15.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 2 17.43 -3.1ArrowEl ARW ... ... 10 87.26 72.31 370 74.01 -8.0ArwQVMEq QVM ... ... ...q 30.15 26.13 28.83 +4.0ArtisanPtr APAM 2.40a 7.5 22 41.45 29.55 448 32.07 -18.8AskanoG g AKG ... ... ... 1.38 .43 254 .88 +25.2AsburyA ABG ... ... 9 77.75 54.51 274 65.83 +2.9AshfordHT AHT .48 7.9 ...dd 8.66 5.42 782 6.09 -9.5Ashfrd pfD AHTpD 2.11 8.2 ... 26.32 25.06 2 25.72 +2.1AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 72 24.00 -5.5AshfrH pfG AHTpG 1.84 7.7 ... 25.24 22.23 8 24.00 -4.5AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 13 24.00 -5.5AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 15 23.91 -4.8Ashford AINC ... ... 21 109.82 53.00 15 79.90 -14.1Ashland ASH 1.00f 1.2 46 86.63 64.13 408 83.54 +17.3AsiaPc APB .61e 2.2 ...q 15.71 12.78 5 13.25 -8.1AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.00 45 4.65 -4.7AspenIns AHL .96 2.3 ...dd 46.10 34.80 976 41.93 +3.3tAspen pfC AHLpC 1.49 5.9 ... 27.90 25.21 33 25.27 -7.4tAspIns pfD AHLpD 1.41 6.1 ... 26.60 23.25 24 22.95 -11.0AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 7 25.35 -6.7tAsscBc pf D ASBpD ... ... ... 26.16 23.58 13 23.37 -10.0AsscdBanc ASB .60 2.3 16 29.03 23.25 1199 26.39 +3.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 43.45 33.10 31 42.84 +25.6Assurant AIZ 2.24 2.1 53 111.43 84.34 825 107.62 +6.7AssuredG AGO .64 1.5 8 43.07 32.97 649 42.69 +26.0AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 5 25.71 -1.2AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 29 25.03 -4.3AsdGMu03 AGOpF 1.40 5.7 ... 25.81 24.13 5 24.44 -2.5AsteriasBio AST ... ... ...dd 3.74 1.20 156 1.29 -42.7sAstraZen s AZN 1.37e 3.4 10 39.80 31.99 6249 40.08 +15.5AtHomGr n HOME ... ... 41 40.97 20.07 1198 30.60 +.7Atento SA ATTO .34p ... 14 12.90 5.45 131 7.74 -23.7Athene n ATH ... ... ... 55.22 43.09 650 52.25 +1.0AtkoreInt n ATRK ... ... ... 28.67 17.61 330 25.84 +20.5AtlPwr g AT .12 ... ...dd 2.60 1.80 269 2.17 -7.7ATMOS ATO 1.94 2.1 17 95.22 76.46 306 92.74 +8.0AurynRs n AUG ... ... ... 2.32 .97 121 1.18 -28.0tAutoNatn AN ... ... 10 62.02 39.56 1336 40.09 -21.9Autohome ATHM ... ... 7 119.50 52.93 417 73.61 +13.8Autoliv ALV 2.32 2.7 14 115.42 83.94 371 86.39 -5.6AutoZone AZO ... ... 16 797.89 560.82 259 763.69 +7.4Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 284 35.75 -19.0AvalonHld AWX ... ... ...dd 20.20 1.92 85 3.57 +78.5AvalonBay AVB 5.88 3.3 24 188.91 152.65 470 178.61 +.1Avangrid n AGR 1.76f 3.8 37 54.55 45.17 631 46.88 -7.3AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 610 21.75 +8.8AveICSFd ACP 1.44 11.0 ...q 14.93 13.31 13.12 -6.5AveryD AVY 2.26 2.1 36 123.67 98.15 738 107.56 -6.4AvinoSG g ASM ... ... ... 1.62 .56 571 .69 -48.5Avista AVA 1.49 3.0 28 52.91 47.50 395 50.48 -2.0Avon AVP ... ... 21 2.99 1.38 6260 2.07 -3.7Axalta AXTA ... ... 72 38.20 28.04 1322 28.84 -10.9AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 394 57.90 +15.2tAXIS pfD AXSpD 1.38 6.0 ... 25.98 23.27 25 23.05 -8.6tAxisCap pfE AXSpE ... ... ... 25.85 23.39 84 23.38 -7.1AxosFinl AX ... ... 15 45.18 24.20 498 35.94 +20.2tAxosF pf AXO 1.56 6.1 ... 28.33 25.19 7 25.49 -1.3Azul n AZUL ... ... ... 35.05 15.53 1727 18.80 -21.1AzurePwr n AZRE ... ... ... 18.10 12.53 20 14.01 -1.3B -B&G Foods BGS 1.90 7.2 8 39.75 22.00 804 26.29 -25.2B2gold g BTG ... ... 30 3.30 2.10 2889 2.43 -21.6BB&T Cp BBT 1.62f 3.3 14 56.31 44.62 4141 48.96 -1.5tBB&T pfD BBTpD ... ... ... 26.35 24.87 135 24.82 -2.5tBB&T pfE BBTpE 1.41 5.8 ... 26.20 24.49 148 24.22 -4.1tBB&T pfF BBTpF 1.30 5.6 ... 25.67 23.50 49 23.41 -6.5tBB&T pfG BBTpG 1.30 5.6 ... 25.85 23.57 43 23.32 -7.3tBB&T pfH BBTpH 1.41 5.8 ... 27.33 24.75 66 24.49 -9.3BBVABFrn BFR .25e 2.0 ... 27.45 7.11 799 12.37 -50.9BBX Cap n BBX .04f .6 8 10.17 6.32 353 6.82 -14.4BCE g BCE 3.02 ... ... 49.06 39.76 1482 40.57 -15.5BG Staffing BGSF 1.20 4.7 29 29.59 14.65 49 25.28 +58.6BGCPtrs 42 BGCA 2.03 8.1 ... 26.28 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.3 ... 52.62 40.19 2413 50.08 +8.9BHPBil plc BBL 1.66e 3.8 ... 47.92 35.48 1273 44.07 +9.4BP MidPt n BPMP ... ... ... 23.00 16.83 510 19.35 -5.9BP PLC BP 2.38 5.1 25 47.83 36.15 6462 46.99 +11.8sBP Pru BPT 3.60e 9.8 6 37.15 18.65 352 36.64 +82.3BRF SA BRFS ... ... ... 15.50 4.65 3764 5.80 -48.5BRT BRT .80f 6.8 9 14.20 9.58 28 11.70 -.8BT Grp s BT .99e 6.6 ... 19.11 13.53 493 14.97 -17.8BWX Tech BWXT .64 1.0 32 72.18 56.22 373 63.06 +4.2B&W Ent n BW ... ... ...dd 7.66 .83 890 1.14 -79.9BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 42 19.41 +.2BadgerMtr s BMI .60f 1.2 52 56.40 41.00 83 51.49 +7.7BakHuGE n BHGE .72f 2.2 ...cc 37.76 25.53 6746 32.03 +1.2sBallCorp s BLL .40 .9 23 45.21 34.71 4024 45.32 +19.7Ballanty BTN ... ... ...dd 6.55 3.40 36 4.10 -11.8BanColum CIB 1.27e 3.0 ... 51.38 36.38 252 42.70 +7.7BancCalif BANC .52 2.8 14 23.40 18.00 736 18.76 -9.2BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 8 25.43 -3.7BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 3 25.88 -2.5BcBilVArg BBVA .27e 4.4 ... 9.54 5.96 3239 6.17 -27.4BcoBrades s BBDO .02r .3 ... 11.90 5.49 49 7.30 -13.4BcoBrad s BBD .06a .7 ... 11.98 6.50 39314 8.00 -14.1BcoLatin BLX 1.54 7.3 11 30.50 19.28 107 21.02 -21.9BcoMacro BMA ... ... 5 136.10 32.00 408 43.91 -62.1BcoSantSA SAN .21e 4.3 ... 7.57 4.82 7054 5.03 -23.1BcoSBrasil BSBR .29e 2.9 6 12.11 7.20 2175 10.15 +5.0BcSanChile BSAC .85e 2.7 ... 35.09 26.41 182 31.73 +1.5BcoChile BCH 2.12e 2.3 ... 104.17 77.86 25 91.33 -3.3BcpSouth BXS .68f 2.1 ... 35.55 30.25 697 33.13 +5.3Bcp NJ BKJ .24b 1.4 21 17.95 14.43 0 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.2 ...q 24.19 19.66 11 22.52 +3.5BkofAm BAC .60f 2.0 16 33.05 25.12 61020 30.00 +1.6BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 22 24.48 +4.7BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.71 23.03 68 24.00 +.8BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1277.00 -3.2BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 248 25.81 -4.9tBkAm pfY BACpY 1.63 6.3 ... 27.33 25.82 67 25.85 -4.3BkAm wtA BAC/WS/A ... ... ... 19.88 13.26 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .75 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 79 25.58 -5.9BkAm pfC BACpC ... ... ... 27.83 25.41 67 25.70 -6.3BkAML pfL BMLpL 1.02 4.2 ... 24.98 22.14 36 24.16 +2.8BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 15 21.98 +1.7BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 2 22.12 +2.2Bk of But n NTB 1.28 2.5 16 53.63 34.86 132 51.33 +41.4BkHawaii BOH 2.40 3.0 17 89.09 77.09 283 80.61 -5.9BkMont g BMO 3.84e ... ... 84.71 73.79 516 83.04 +3.8BkNYMel BK 1.12f 2.1 13 58.99 49.39 3707 52.18 -3.1BkNYM pfC BKpC 1.30 5.4 ... 26.39 23.75 85 24.01 -4.5BkNova g BNS 3.28f ... 9 66.78 55.85 1831 58.73 -9.0BankUtd BKU .84 2.4 12 44.97 32.34 981 35.65 -12.5BarHarbr s BHB .80f 2.8 19 32.48 26.10 38 28.12 +4.1sBr iPthCrd OILB ... ... ... 78.34 49.71 4 79.07 +33.7BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 151.10 170.84 +7.9How 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 1416 Declined 1413 New Highs 68 New Lows 233 Vol. (in mil.) 3,539 Pvs. Volume 3,341 2,963 2,312 1823 1088 44 104 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 AMJJAS 26,320 26,640 26,960 Dow Jones industrialsClose: 26,828.39 Change: 54.45 (0.2%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 AMJJAS 7,880 8,000 8,120 Nasdaq compositeClose: 8,025.08 Change: 25.54 (0.3%) 10 DAYSDOW 26951.81 26789.08 26828.39 +54.45 +0.20% s s s +8.53% DOW Trans. 11414.87 11303.34 11342.96 +61.88 +0.55% t t s +6.89% DOW Util. 730.15 712.99 719.17 -8.19 -1.13% s t t -0.58% NYSE Comp. 13175.61 13101.14 13106.01 ... ...% s s s +2.32% NASDAQ 8053.93 8012.03 8025.08 +25.54 +0.32% s s s +16.25% S&P 500 2939.86 2921.36 2925.51 +2.08 +0.07% s s s +9.42% S&P 400 2013.19 1997.88 2004.06 +7.51 +0.38% t t s +5.45% Wilshire 5000 30412.81 30252.66 30294.91 +39.90 +0.13% s s s +9.00% Russell 2000 1677.17 1656.31 1671.29 +15.25 +0.92% t t s +8.84% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, October 4, 2018 2 0 1 8 1 0 0 4 m m 0 1 p d f 1 0 4 O c t 1 8 0 1 : 5 5 : 4 3

PAGE 33

BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 27 21.27 +2.5BiP Cmdty DJP ... ... ...q 25.80 22.07 191 24.59 +.7sBarcGsci36 GSP ... ... ...q 18.24 13.58 43 18.31 +17.8BrcEnEu n FLEU ... ... ... 180.26 130.97 0 141.88 -10.9BiPNickel JJN ... ... ...q 17.50 12.16 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 84 23.12 +1.3BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8tBarcBk prD BCSpD 2.03 7.8 ... 27.05 25.76 301 25.88 -3.0BiPIndMet 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 .32 .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 162.38 109.95 3 133.10 +14.2BiPSPMLP IMLP 1.22e 6.5 ...q 19.89 15.44 18.70 +4.0Barclay BCS .15e 1.7 ... 12.55 8.82 4168 9.01 -17.3iPthNtGs n GAZB ... ... ... 46.45 36.56 40.99 +.3BiP SPVix XVZ ... ... ...q 24.00 17.32 150 19.06 -16.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 27 17.14 -2.1B iPVxST rs VXX ... ... ...q 56.50 25.59 24607 26.20 -6.2BarcWomLd WIL ... ... ...q 70.29 63.75 0 69.59 +3.7Barings BBDC 1.20 11.8 ... 12.19 7.57 538 10.19 +26.5Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.59 23.99 24.99 -.8BaringsCp s MCI 1.20 7.7 ...q 16.36 14.70 92 15.59 +2.2BaringsPt MPV 1.08 7.2 ...q 15.65 13.94 8 14.92 +5.8BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.9 20 9.10 4.93 178 5.50 -33.3BarnesNob BKS .60 11.0 ...dd 8.00 4.10 1738 5.46 -18.5Barnes B .64 .9 65 72.87 52.42 204 70.13 +10.8Barnwell BRN ... ... ...dd 2.95 1.63 15 1.79 -13.9BarrickG ABX .12 1.0 65 16.83 9.53 18156 11.62 -19.7BasicEn n BAS ... ... ... 26.75 7.43 537 10.74 -54.2sBauschHl BHC ... ... 8 27.79 10.94 9167 28.32 +36.3Baxter s BAX .76 1.0 36 78.38 60.78 3537 75.91 +17.4BaytexE g BTE ... ... 5 4.85 2.30 2191 3.05 +1.7BeazerHm BZH ... ... 12 23.24 10.39 624 10.95 -43.0BectDck BDX 3.00 1.2 ...cc 265.87 193.05 999 258.70 +20.9BectDk pfA BDXA ... ... ... 67.71 54.49 363 64.89 +12.1Belden BDC .20 .3 13 87.15 53.65 205 72.06 -6.6Belden pfB BDCpB ... ... ... 114.45 74.97 6 94.95 -7.9Belltrx g rs BXE ... ... 1 2.80 .84 38 1.16 -32.6Belmond BEL ... ... ...cc 18.69 10.30 939 18.12 +47.9Bemis BMS 1.24 2.6 19 53.00 40.86 576 47.37 -.9BenchElec BHE .60 2.5 35 35.80 23.12 654 23.95 -17.7Berkley WRB 1.52e 1.9 15 80.68 65.92 514 79.16 +10.5Berkley pfB WRBpB 1.41 5.9 ... 25.94 23.67 8 24.07 -4.6Berkly pfC WRBpC ... ... ... 27.00 24.45 16 25.27 -3.5Berkly pfD WRBpD 1.44 5.9 ... 26.50 24.00 15 24.28 -6.4BerkHa A BRK/A ... ... 26 334560.00 270250.03 0 323878.03 +8.8BerkH B BRK/B ... ... 29 223.00 180.44 3273 216.40 +9.2BerkHBcp BHLB .88 2.2 18 44.25 35.10 273 40.32 +10.2BerryPlas BERY ... ... 18 61.71 45.24 1483 47.59 -18.9BestBuy BBY 1.80 2.4 24 84.37 52.92 3263 75.01 +9.6Best Inc n BSTI ... ... ... 13.54 5.80 1403 5.96 -33.6BigLots BIG 1.20 2.9 11 64.42 36.20 1604 40.95 -27.1Biglari B BH ... ... 4 269.58 174.52 5 177.89 -29.3Biglari A BH/A ... ... ... 1036.79 901.00 0 909.00 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 24 345.15 214.44 107 306.19 +28.3BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 162 39.27 +45.6BioPhrmX BPMX ... ... ...dd .38 .10 3411 .20 +78.2BioTime BTX ... ... 3 3.16 1.98 349 2.27 +5.6BioTime wt BTX/WS ... ... ... .24 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 6 1.25 -3.8BitautoH BITA ... ... 11 54.42 18.47 669 22.57 -29.0BlkHillsCp BKH 1.90 3.3 17 69.79 50.49 295 57.75 -3.9BlkHCp un BKHU ... ... ... 75.59 56.40 1 62.15 -6.0BlKnight n BKI ... ... 48 56.45 42.70 801 51.76 +17.2BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 172 18.40 +2.6BlackBerry BB ... ... ...dd 14.55 9.46 5569 10.56 -5.5BlackRock BLK 12.52f 2.6 19 594.52 446.87 646 474.37 -7.7Blrk22Gl n BGIO ... ... ... 10.20 8.80 47 8.85 -9.7BlkBldAm BBN 1.58 7.5 ...q 23.59 21.05 1367 21.22 -8.5BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 8 14.92 +2.5tBlkCAIT BFZ .87 7.1 ...q 14.56 12.18 100 12.21 -11.4BlkCorBd BHK .78 6.1 ...q 14.26 12.60 133 12.79 -8.9BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 143 10.57 -3.4BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 184 12.22 -8.3BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 231 11.22 -4.1BlkEngyRs BGR 1.32 8.9 ...q 15.77 12.82 89 14.76 +4.1BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 81 17.20 +5.0BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 308 9.50 +2.9BlEnhGvIn EGF .66 5.1 ...q 13.87 12.69 3 12.86 -4.0BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 51 13.78 -.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 41 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 1 14.17 -1.7BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.47 233 10.96 -12.4sBlkHlthSci BME 2.40 5.6 ...q 43.99 32.81 46 43.04 +17.9BlkIT BKT .37 6.5 ...q 6.32 5.68 111 5.74 -7.0BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 144 5.65 -13.3BlkIQM BKN .74a 5.6 ...q 15.17 13.16 102 13.18 -11.7BlkLtdD BLW .95 6.4 ...q 16.30 14.73 102 14.92 -6.1BlkLTMu BTA .65a 5.8 ...q 12.42 11.09 39 11.18 -6.8BlkMDMB 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 8.2 ...q 18.76 16.56 73 17.08 -5.9tBlkMuIntD MUI .59a 4.7 ...q 14.37 12.78 193 12.64 -9.2BlkMuNYInt MNE .69 5.6 ...q 14.43 12.35 4 12.40 -8.9tBlkMunihCA MUC .64 5.1 ...q 14.94 12.49 147 12.49 -12.0BlkMunHIQ MFL .86 7.0 ...q 15.29 12.17 119 12.26 -16.1tBlMunhNYQ MHN .61a 5.2 ...q 14.25 11.84 153 11.82 -11.7tBlMunhNJQ MUJ .71a 5.7 ...q 14.73 12.55 99 12.55 -13.3tBlkMunihQ MUS .81 7.1 ...q 13.99 11.41 50 11.44 -14.5BlkMunHQ2 MUE .82 6.9 ...q 14.32 11.69 83 11.79 -15.2BlMunyCAQ MCA .88 6.9 ...q 15.52 12.66 115 12.75 -13.0BlkMunyInv MYF .97 6.9 ...q 15.78 13.58 56 14.07 -5.2tBlkMunyIQ MFT .85 6.9 ...q 14.64 12.36 30 12.35 -11.4BlkMYMIQ MIY .83 6.7 ...q 14.35 12.36 69 12.41 -11.4BlMunyNYQ MYN .57a 5.0 ...q 13.36 11.33 160 11.50 -11.0BlkMunyPaQ MPA .86 6.7 ...q 14.69 12.62 24 12.80 -10.8BlMunyQlty MQY .96 7.2 ...q 16.09 13.22 101 13.34 -12.1BlkMuniyQ3 MYI .70 5.9 ...q 14.46 11.88 190 11.92 -13.7tBlkMuniast MUA .65a 5.0 ...q 15.84 12.91 105 12.91 -13.8Blk2018 BPK .06 .4 ...q 15.09 14.71 24 15.05 +1.9BlkMu2020 BKK .47a 3.2 ...q 15.69 14.70 50 14.78 -1.5BlkMuBdT BBK .76a 5.6 ...q 15.64 13.60 60 13.62 -10.1tBlkMuIIQ BAF .82 6.4 ...q 15.58 12.79 71 12.79 -13.6BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 32 12.92 -7.8BlkMuIQT BYM .86 6.8 ...q 15.03 12.58 60 12.73 -10.3BlkMuIT BFK .78 6.3 ...q 14.39 12.34 176 12.41 -11.9BlkMuIT2 BLE .95a 6.9 ...q 15.34 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.2 ...q 22.86 20.54 355 20.35 -8.9BlkMunienh MEN .73a 7.2 ...q 12.26 9.88 87 10.10 -13.4BlkMunihld MHD .89a 6.0 ...q 17.41 14.80 30 14.88 -9.9BlkMunihd2 MUH .81a 6.1 ...q 15.90 13.15 31 13.23 -10.5BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2BlkMuniv2 MVT .88a 6.6 ...q 15.90 13.20 103 13.27 -14.1BlkMunyAZ MZA .83 5.5 ...q 17.40 14.66 15.03 -7.1tBlMunyldCA MYC .74a 6.2 ...q 15.60 12.62 106 12.64 -14.5BlkMuniyld MYD .80a 6.0 ...q 15.20 13.04 114 13.23 -8.9BlkMunyNJ MYJ .90 6.9 ...q 16.36 12.94 94 13.03 -17.5BlMunQlt2 MQT .80 6.8 ...q 13.44 11.59 95 11.76 -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 14.91 +1.4BlkNYMB BQH .74 5.8 ...q 15.65 12.77 8 12.77 -13.2BlkNYIQT BSE .69 5.6 ...q 13.59 12.14 4 12.40 -5.7tBlkNYIT BNY .83 6.8 ...q 15.27 12.09 27 12.09 -15.5BlkNYMu2 BFY .84 6.6 ...q 15.75 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.7 ...q 10.50 8.57 205 9.08 -7.1sBlkSciTch BST 1.20 3.3 ...q 35.97 24.41 74 35.95 +34.7BlkStMT BSD .78a 6.4 ...q 14.44 12.06 25 12.22 -10.7BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 44 20.51 -5.1BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 49 17.90 -.6BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 80 15.93 +1.4Blackstone BX 2.70e 6.9 14 40.60 29.58 3254 39.04 +21.9BlkstnMtg BXMT 2.48 7.4 12 34.58 29.51 604 33.31 +3.5BlkLSCrInc BGX 1.18 7.3 ...q 17.05 15.60 82 16.20 +1.8BlockHR HRB 1.00 3.9 9 29.81 22.45 2976 25.37 -3.2BlonderT BDR ... ... ...dd 2.20 .38 67 1.30 +114.5tBlueAprn n APRN ... ... ...dd 5.55 1.44 4942 1.39 -65.5BlueCapRe BCRH 1.20 11.5 ...dd 18.20 9.10 12 10.45 -13.3BluegVac n BXG .60 3.6 ... 26.22 13.00 84 16.81 -7.9BlueLinx rs BXC ... ... 9 46.42 7.57 694 29.56 +202.9BluerkRsd BRG 1.16 12.0 ...dd 11.81 7.02 206 9.63 -4.7BluerkRs pf BRGpA 2.06 8.0 ... 26.71 24.53 4 25.79 -2.2BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 4 24.30 -3.6BluerkR pfC BRGpC 1.91 7.5 ... 26.38 22.48 1 25.55 +.4sBoeing BA 6.84 1.7 37 388.62 253.53 4616 392.30 +33.0BoiseCasc BCC .28 .8 12 49.30 33.85 688 34.69 -13.1BonanzaCE BCEI ... ... ...dd 40.38 23.66 178 30.66 +11.1BootBarn BOOT ... ... 14 31.62 7.37 648 29.20 +75.8BoozAllnH BAH .76 1.5 24 52.56 35.21 836 49.50 +29.8BorgWarn BWA .68 1.6 12 58.22 41.95 2750 43.66 -14.5BostBeer SAM ... ... 34 329.95 155.75 96 278.35 +45.7BostProp BXP 3.80f 3.2 29 132.82 111.57 773 120.15 -7.6BosProp pfB BXPpB 1.31 5.6 ... 26.36 22.69 15 23.52 -6.9BostonSci BSX ... ... 30 39.44 24.54 5927 38.61 +55.7BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 84 11.25 +1.4BovieMed BVX ... ... ...dd 7.62 2.28 156 6.81 +161.9BowlA BWL/A .68 4.5 42 16.64 13.61 22 14.96 -.2Box Inc n BOX ... ... ...dd 29.79 17.53 1961 22.36 +5.9BoydGm BYD .24 ... 23 40.44 25.42 932 34.05 -2.9BradyCp BRC .85f 2.0 25 47.35 35.00 170 43.39 +14.5BraemHot BHR .64 5.6 9 12.10 8.44 416 11.41 +17.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6tBrandyw BDN .72 4.7 18 18.69 15.21 1518 15.16 -16.7BrasilAgro LND ... ... ... 4.55 3.21 40 3.42 -2.4Braskem BAK .78e 2.7 ... 33.73 21.32 328 28.80 +9.7BridgptEd BPI ... ... 15 13.63 5.31 124 9.79 +18.0BrigStrat BGG .56 2.9 12 27.34 16.26 235 19.30 -23.9BrightHrz BFAM ... ... 53 120.07 84.38 187 116.43 +23.9BrghtSch n BEDU ... ... 85 28.18 10.80 365 11.08 -40.7BrghtSph BSIG ... ... ...cc 16.31 11.89 338 12.28 -24.2Brinker EAT 1.52 3.3 14 54.14 29.94 1090 45.67 +17.6Brinks BCO .60 .9 ...dd 88.10 67.58 180 69.43 -11.8BrMySq BMY 1.60 2.6 62 70.05 49.96 4742 62.65 +2.2BristowGp BRS .28 2.3 ...dd 18.91 8.22 394 12.33 -8.5BritATob s BTI 2.24e 4.9 ... 71.45 45.47 1699 46.02 -31.3BrixmorP BRX 1.10 6.7 13 19.30 13.74 3623 16.54 -11.4BroadrdgF BR 1.94f 1.5 38 138.24 80.70 635 129.72 +43.2Brookdale BKD ... ... ...dd 11.09 6.28 1595 9.41 -3.0BrkfdAs g s BAM .60 1.4 15 45.04 37.22 1750 44.37 +1.9BrookBus n BBU .25 .6 ... 46.55 29.00 8 44.65 +29.3BrkfDtla pf DTLAp 1.91 8.2 ... 31.31 21.50 4 23.35 -18.9BrkGblInf INF 1.40 11.5 ...q 13.63 11.02 44 12.15 -6.0 BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 203 40.00 -10.7BrkRlAs n RA .20p ... ... 24.36 21.06 139 23.17 -.9BrkfReEn BEP 1.96 6.4 ... 35.34 29.57 112 30.43 -12.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 31.55 24.04 811 29.48 BrownFA s BF/A .79 1.6 31 57.70 40.82 10 50.38 +.8BrownFB s BF/B ... ... 29 59.58 42.79 1576 50.21 Brunswick BC .76 1.2 18 69.82 48.04 419 65.91 +19.4Buckeye BPL 5.05 13.7 11 59.67 32.03 554 36.74 -25.9Buckle BKE 1.00e 4.6 11 29.65 15.10 607 21.66 -8.8Buenavent BVN ... ... ...dd 16.80 11.67 950 13.62 -3.3BldBear BBW ... ... 26 10.45 7.25 39 8.36 -9.1BungeLt BG 2.00 2.9 30 83.20 61.28 1407 68.81 +2.6BurlStrs BURL ... ... 33 175.48 87.20 716 154.84 +25.9BylineBc n BY ... ... ... 24.80 19.02 29 22.29 -3.0C -C&J Eng n CJ ... ... ... 36.57 18.86 886 21.74 -35.0CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 0 14.86 -2.4CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.84 182 20.20 +8.8CAI Intl CAI ... ... 6 40.11 19.35 281 22.74 -19.7CBIZ Inc CBZ ... ... 27 24.38 14.35 328 23.61 +52.8tCBL Asc CBL .80 21.3 2 8.79 3.76 3448 3.75 -33.7CBL pfD CBLpD 1.84 11.6 ... 24.95 15.06 84 15.91 -27.2CBL pfE CBLpE 1.66 11.0 ... 24.97 14.10 98 15.04 -31.8CBRE GRE IGR .60 8.3 ...q 8.05 7.17 206 7.25 -8.5CBRE Grp CBRE .20 .5 17 50.43 37.86 1491 44.32 +2.3CBS A CBS/A .72f 1.3 16 61.70 47.98 6 56.00 -6.3CBS B CBS .72 1.3 13 61.59 47.54 4171 55.91 -5.2CCA Inds CAW ... ... 14 3.40 2.30 1 2.95 -6.3CF Inds s CF 1.20 2.2 ...dd 56.41 33.50 2974 55.32 +30.0CGG rs CGG ... ... 1 7.50 1.88 2.76 -38.2CGI g GIB ... ... ... 66.53 51.03 150 64.19 +18.1CIT Grp CIT .64 1.2 20 56.14 44.29 819 51.83 +5.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 11.20 9.60 1 10.45 +2.7CMS Eng CMS 1.43 2.9 30 50.83 40.48 1985 48.76 +3.1CNA Fn CNA 1.40f 3.1 13 55.62 44.27 157 45.59 -14.1CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1855 12.13 -9.5CNO Fincl CNO .40 1.9 14 26.47 18.65 648 21.30 -13.7CNOOC CEO 4.92e 2.5 ... 202.38 126.36 193 196.58 +36.9CNX Midst CNXM 1.34 6.9 12 21.05 15.25 226 19.47 +16.1CNX Resc CNX .04 .3 ...dd 18.37 11.69 3901 14.26 -2.5sConslCoal n CCR 2.05f 10.7 ... 19.16 13.15 73 19.17 +22.5CONSOL n CEIX ... ... 11 48.12 19.51 762 39.83 +.8CPFL Eng CPL .12e .9 ... 17.45 10.36 99 12.70 +10.4CPI Aero CVU ... ... 15 11.75 7.60 85 9.55 +6.7CRH Med CRHM ... ... ...cc 4.50 1.46 68 3.77 +42.3CRH CRH .72e 2.2 ... 39.32 31.38 1192 32.94 -8.7CsopChiA50 AFTY 1.17e 7.7 ...q 20.51 13.83 1 15.10 -14.2Csop 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 5.7 ...dd 30.29 13.56 57 13.99 -49.7CTS CTS .16 .5 28 39.20 23.95 180 33.52 +30.2CURO Gp n CURO ... ... 56 32.20 13.50 312 27.57 +95.8CVR Engy CVI 3.00f 7.2 ...cc 47.67 25.35 536 41.62 +11.8sCVR Ptrs UAN .71e 16.6 ...dd 4.30 2.71 537 4.28 +30.5CVR Rfng CVRR 2.95e ... 17 26.00 9.65 466 19.50 +17.8CVS Health CVS 2.00 2.5 14 83.88 60.14 4825 79.90 +10.2CWA Inco n CWAI ... ... ... 26.93 24.45 24.80 -2.9CYSInv pfA CYSpA 1.94 7.7 ... 25.52 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.31 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.35 21.60 22.20 -3.4CabcoJCP97 PFH 1.91 20.3 ... 15.92 8.74 18 9.39 -36.3CabAT&T34 GYC .83 3.7 ... 25.05 21.30 1 22.50 -.3CableOne n CABO 8.00f .9 44 899.55 597.40 37 876.17 +24.6Cabot CBT 1.32 2.0 16 68.63 53.18 277 64.45 +4.6CabotO&G COG .24 1.0 44 29.57 21.48 5371 23.09 -19.3CACI CACI ... ... 16 200.85 121.60 130 182.86 +38.2sCactus n WHD ... ... ... 39.38 19.18 531 38.77 +91.5CadencB n CADE .60f 2.3 26 31.44 21.81 1003 26.27 -3.1CaledoMn n CMCL .28 4.2 ... 9.94 5.17 4 6.65 -10.0Caleres CAL .28 .8 15 41.09 26.54 244 33.83 +1.0sCalifRes rs CRC ... ... ...dd 49.42 8.84 1757 49.97 +157.0CalifWtr CWT .75 1.8 30 46.15 35.25 127 42.39 -6.5Calix CALX ... ... ...dd 9.05 5.05 219 7.84 +31.8CallGolf ELY .04 .2 51 24.67 13.49 845 23.86 +71.3CallonPet CPE ... ... 26 14.65 9.75 5581 12.76 +5.0Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 2 50.94 -.7Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 69.43 42.55 323 65.76 +37.0CambriaYld SYLD .49e 1.2 ...q 41.00 35.46 33 39.44 +2.7CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 345 25.25 -4.2CambGblV GVAL .54e 2.3 ...q 28.50 22.85 27 23.72 -7.4CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 4 26.73 -2.4CambGlAss GAA .55e 2.1 ... 28.60 26.41 1 26.76 -2.6CambrEmS EYLD ... ... ... 38.25 30.19 4 31.65 -8.8CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 13 25.11 -2.7tCambTail n TAIL ... ... ... 24.40 19.90 31 19.82 -12.3CamValMom VAMO ... ... ...q 28.07 23.84 20 24.74 -.8CamdenPT CPT 3.08 3.3 24 95.67 78.19 392 92.23 +.2Cameco g CCJ .40 ... ... 12.19 7.68 3597 11.65 +26.2CampSp CPB 1.40 3.8 13 51.07 32.63 2395 36.51 -24.1CampWrl n CWH .54 2.7 ... 47.62 18.16 2107 20.26 -54.7Can-Fite CANF ... ... ... 2.75 1.12 70 1.26 -14.9CdaGoose n GOOS ... ... ... 68.75 19.95 770 58.76 +86.2CIBC g CM 4.49e ... 8 100.01 85.47 285 94.11 -3.4CdnNR gs CNI 1.82f ... ... 91.90 70.59 1369 89.66 +8.7CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 5980 32.88 -8.0CP Rwy g CP 2.60 ... ... 218.30 164.01 416 211.66 +15.8CannaeHl n CNNE ... ... ...dd 21.90 16.16 278 20.94 +23.0Canon CAJ ... ... ... 40.67 30.14 461 31.67 -15.3CanopyGr n CGC ... ... ... 55.69 40.68 8003 49.28 -4.4CantelMed CMD .17e .2 41 130.92 88.50 319 91.39 -11.2CapOne COF 1.60 1.7 15 106.50 83.88 2455 96.73 -2.9CapOne wt COF/WS ... ... ... 63.91 42.59 62.00 +6.9tCapOne pfC COFpC 1.56 6.2 ... 26.79 25.36 69 25.27 -3.5CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 77 25.98 -3.1tCapOne pfF COFpF 1.55 6.1 ... 27.31 25.49 51 25.25 -6.6tCapOne pfB COFpP 1.50 6.0 ... 25.80 24.91 123 24.93 -1.5tCpOne pf H COFpH ... ... ... 27.19 25.12 47 25.14 -6.6CapOne pfG COFpG ... ... ... 25.55 23.25 85 23.99 -4.2CapSenL CSU ... ... ...dd 16.72 7.18 315 8.91 -34.0CapInv n CIC ... ... ... 10.10 9.60 9.91 +2.4CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 tCapsteadM CMO .64 8.3 12 9.89 7.77 660 7.72 -10.8Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 24 25.04 -1.2CarboCer CRR ... ... ...dd 12.69 6.10 273 7.50 -26.3CardnlHlth CAH 1.90 3.5 ...dd 75.75 48.14 3172 53.97 -11.9Care.com CRCM ... ... ...cc 22.95 14.37 376 22.20 +23.1Carlisle CSL 1.48 1.2 20 129.47 97.03 387 120.98 +6.4CarMax KMX ... ... 18 81.67 57.05 1554 73.51 +14.6Carnival CCL 2.00 3.2 14 72.70 56.45 3515 62.62 -5.7CarnUK CUK 1.80f 2.9 ... 72.29 56.76 268 61.94 -6.5CarpTech CRS .80f 1.3 46 61.49 41.75 136 59.46 +16.6tCarrSrv CSV .30 1.4 15 28.96 21.44 75 21.17 -17.7Cars.cm CARS ... ... ... 32.94 20.94 541 27.38 -5.1Carters CRI 1.80 1.8 16 129.00 91.41 1029 99.30 -15.5Carvana A n CVNA ... ... ... 72.59 12.17 1324 54.55 +185.3CastleBr ROX ... ... ...dd 1.44 .90 264 1.00 -18.0CastlightH CSLT ... ... ...dd 5.95 2.55 366 2.62 -30.1Catalent CTLT ... ... 80 47.87 36.73 928 46.34 +12.8tCatchMTim CTT .54 4.9 ...dd 13.73 11.07 281 11.06 -15.8Caterpillar CAT 3.44f 2.2 19 173.19 123.95 6022 158.22 +.4CatoCp CATO 1.32 7.3 18 26.88 10.76 299 17.97 +12.9CedarF FUN 3.56 6.8 14 70.82 50.10 179 52.15 -19.8CedarRlty CDR .20 4.7 10 6.29 3.54 223 4.28 -29.6CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 2 24.80 -1.9CedrRT pfC CDRpC 1.63 7.5 ... 25.39 18.82 19 21.80 -12.9CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 445 4.08 +115.9Celanese CE 2.16f 1.9 12 119.29 95.45 1093 114.14 +6.6Celestic g CLS ... ... 9 12.76 9.79 347 10.75 +2.6Cellcom CEL ... ... 8 10.62 5.43 8 6.95 -31.9Cementos CPAC .50e 4.5 ... 14.11 9.20 0 11.07 -10.7Cemex CX .29t ... ... 9.12 5.72 8162 6.82 -9.1Cemig pf CIG .08e 4.0 ... 2.70 1.56 9315 1.98 -3.9Cemig CIG/C .08e 4.5 ... 2.70 1.55 1 1.76 -4.9CenovusE CVE .20 ... 8 11.52 7.09 3834 10.44 +14.3Centene s CNC ... ... 22 148.24 83.56 881 145.17 +43.9CC MLPInf CEN 1.25 12.8 ...q 11.48 8.12 103 9.76 -2.0CenterPnt CNP 1.11 4.1 20 30.17 24.81 8010 27.32 -3.7CentElBr B EBR/B ... ... ... 9.06 3.43 47 5.33 -21.5CentElecBr EBR ... ... ... 7.86 3.14 1992 4.53 -20.5CnEurRusT CEE .56e 2.3 ...q 28.32 22.26 4 24.30 -.4CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.1 16 33.15 25.90 178 26.71 -10.5CentSecur CET 1.78e .7 ...q 30.12 25.72 23 29.46 +7.5CentrusEn LEU ... ... ...dd 5.14 2.18 19 2.60 -35.2CentCmtys CCS ... ... 9 36.00 24.78 456 25.90 -16.7CntryLink CTL 2.16 9.9 9 24.20 13.16 9351 21.89 +31.2CerdHCM n CDAY ... ... ...dd 44.98 29.68 1047 44.29 +45.1Cervecer CCU .35e 1.2 ... 30.35 24.37 108 28.31 -4.3ChannAdv ECOM ... ... ...dd 15.63 8.30 109 12.83 +42.6CharahSol n CHRA ... ... ... 12.00 5.27 278 8.10 -32.5ChRvLab CRL ... ... 26 135.90 96.70 613 134.37 +22.8ChaseCorp CCF .80f .7 36 131.70 95.00 20 120.34 -.1ChathLTr CLDT 1.32 6.4 28 23.91 17.90 238 20.48 -10.0CheetahM CMCM ... ... ... 18.18 7.38 466 9.55 -20.9Chegg CHGG ... ... ...dd 32.82 13.75 1285 28.92 +77.2Chemed CHE 1.12 .3 28 335.99 198.15 134 320.14 +31.7Chemours n CC 1.00f 2.4 11 58.08 38.49 1645 41.64 -16.8CheniereEn LNG .56p ... ...dd 71.03 43.83 2018 68.93 +28.0ChenEnLP CQP 2.24 5.6 ...dd 40.56 26.68 70 39.67 +33.8CherHMtg CHMI 1.96 10.8 4 19.20 16.01 88 18.11 +.7ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 16 25.17 -2.4ChesEng CHK ... ... 8 5.60 2.53 25369 4.73 +19.4ChesEn pfD CHKpD 4.50 8.2 ... 58.43 45.99 9 54.87 +10.4ChesGranW CHKR .32e 19.1 1 2.30 1.20 45 1.65 -10.8ChespkLdg CHSP 1.60 5.0 33 33.81 24.98 262 32.15 +18.7ChespkUtil CPK 1.48f 1.8 23 90.90 66.35 39 82.49 +5.0Chevron CVX 4.48 3.6 56 133.88 108.02 4479 125.31 +.1ChiRivet CVR .84 2.6 ... 33.52 28.70 2 32.15 +1.1Chicos CHS .34 4.2 11 10.90 7.07 2624 8.18 -7.3Chimera rs CIM 2.00 11.1 8 19.35 15.77 1242 17.98 -2.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 14 25.60 -.9Chimer pfB CIMpB 2.00 7.8 ... 26.41 24.88 22 25.55 -1.0ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 5 8.18 -11.8ChinaEAir CEA ... ... ... 45.33 24.64 4 30.62 -15.3ChinaFd CHN .55e 2.9 ...q 24.76 18.60 4 19.21 -11.3ChinaGreen CGA .10e 11.5 1 2.11 .82 61 .87 -29.8ChinaLife s LFC .14e 1.3 ... 17.85 10.49 441 11.15 -28.6ChinaMble CHL 3.50e 7.3 ... 53.23 43.25 1420 47.78 -5.5ChiNBorun BORN ... ... 2 1.57 1.03 136 1.30 +3.5ChOnlEd n COE ... ... ... 14.90 6.98 2 9.30 -25.6ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 266 97.65 +33.1ChinaPhH CPHI ... ... ...dd 1.45 .15 830 .23 +32.4ChinRap n XRF ... ... ... 12.86 1.60 77 2.99 -47.7ChinaSoAir ZNH .64e 2.1 ... 70.52 29.01 31 30.78 -40.6ChinaTel CHA 1.21e 2.4 ... 53.78 41.28 31 49.77 +4.8ChinaUni CHU ... ... ... 15.53 11.25 664 11.48 -15.2ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.2 6 27.98 16.90 35 17.58 -26.8ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 707 436.44 +51.0ChoiceHtls CHH .86 1.1 40 85.35 63.35 323 81.10 +4.5ChrisBnk CBK ... ... ...dd 1.47 .66 72 .75 -41.1ChubbLtd CB 2.92e 2.2 17 157.50 123.96 848 133.43 -8.7ChungTel CHT 1.29e 3.6 ... 39.33 33.54 86 35.50 +.2ChurchDwt s CHD .87f 1.5 ... 60.42 43.21 2237 59.09 +17.8 CienaCorp CIEN ... ... 7 32.33 19.40 2279 30.31 +44.8Cigna CI .04 ... 20 227.13 163.02 2100 212.33 +4.5Cimarex XEC .72 .7 14 130.16 80.53 1136 98.52 -19.3CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 2 48.85 -4.2CinciBell rs CBB ... ... 68 22.20 9.90 222 15.63 -25.0Cinemark CNK 1.28 3.3 17 44.00 32.60 1655 39.25 +12.7CinerRes CINR 2.27 8.2 12 29.36 23.76 11 27.51 +9.5Circor CIR .15 .3 28 56.37 35.16 71 47.69 -2.0Cision CISN ... ... 43 18.28 11.13 577 16.46 +38.7CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 21.52 -18.7CitCHF Dl n UCHF ... ... ... 32.08 22.48 0 23.42 -11.8Citi GBP n DGBP ... ... ... 30.45 18.65 26.58 +24.7CitEUR Dl n UEUR ... ... ... 31.62 19.65 2 20.80 -24.6Citi EUR n DEUR ... ... ... 30.00 18.78 5 28.00 +22.1Citi AUD n DAUD ... ... ... 30.28 18.62 0 30.16 +50.8CitAUD Dl n UAUD ... ... ... 32.65 18.71 19.65 -26.4sCiti JPY n DJPY ... ... ... 26.10 18.17 1 26.43 +15.9tCitJPY Dl n UJPY ... ... ... 39.22 22.51 2 22.32 -23.6Citi CHF n DCHF ... ... ... 26.77 19.08 1 26.05 +10.5CitiStratDv DIVC ... ... ...q 37.34 35.00 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.78 26.03 68 26.81 -2.4sCgpVelLCrd UWT ... ... ... 48.62 14.22 2424 49.34 +101.3tCgpVelICrd DWT ... ... ... 26.32 4.75 15932 4.67 -66.8Citigroup C 1.80f 2.5 12 80.70 64.38 11975 72.36 -2.8Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 25.28 -.7Citigp pfJ CpJ 1.78 6.4 ... 29.74 27.59 95 27.75 -3.8Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 165 27.52 -3.5Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 70 25.91 -3.8Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 37 25.61 -3.6CitizFincl CFG .52 1.3 10 48.23 36.10 4659 38.83 -7.5CitizInc CIA ... ... ...cc 8.80 6.67 52 8.36 +13.7CityOffce g CIO .94 ... 10 13.93 10.03 197 12.34 -5.1CityOff pfA CIOpA 1.66 6.8 ... 26.28 22.78 6 24.59 -2.3Civeo CVEO ... ... ...dd 4.64 1.83 382 4.23 +54.9CivitasSolu CIVI ... ... 25 19.90 11.15 19 14.90 -12.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 15.81 -5.1CleanHarb CLH ... ... ...cc 72.50 44.75 339 70.75 +30.5ClearChan CCO ... ... ...dd 6.36 3.60 264 6.15 +33.7ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 118 11.55 -.6ClrLgCap n LRGE ... ... ... 34.24 27.34 34.03 +15.8ClrbrgMLP CBA .80m 9.9 ...q 9.58 6.53 148 8.08 -2.4ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 123 14.83 -2.9ClrbEOpFd EMO 1.47e 12.7 ...q 13.36 9.56 83 11.61 -1.6ClearwPpr CLW ... ... 16 50.60 21.55 131 29.82 -34.3ClearwEn A CWEN/A 1.12f 5.8 40 20.68 15.30 194 19.44 +3.1ClearwEn C CWEN 1.28f 6.6 27 20.75 15.55 737 19.53 +3.3ClevCliffs CLF ... ... 8 13.10 5.60 8314 12.59 +74.6ClipRlty n CLPR .38 ... ...dd 13.66 7.62 27 13.31 +33.2Clorox CLX 3.84 2.6 24 153.38 113.57 1439 147.21 -1.0CloudPeak CLD ... ... ...dd 5.70 2.14 386 2.54 -42.9Cloudera n CLDR ... ... ...dd 22.43 12.57 1829 17.08 +3.4CloughGA GLV 1.44 11.9 ...q 14.39 12.04 27 12.15 -9.0CloughGEq GLQ 1.38 9.3 ...q 15.84 12.71 33 14.91 +11.5ClghGlbOp GLO 1.20 11.1 ...q 11.67 10.40 157 10.80 -.7CCFemsa KOF 1.75e 2.8 ... 79.42 54.53 252 62.26 -10.6CocaCola KO 1.56 3.4 87 48.62 41.45 10533 45.87 CocaCEur n CCE 1.04 2.3 ... 46.16 36.17 1217 44.95 +12.8Coeur CDE ... ... 50 9.87 5.04 2614 5.46 -27.2Cohen n COHN .80 7.9 ...dd 12.00 7.50 2 10.14 +26.4CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 50 13.22 -.7CohStGlbI INB 1.12 12.1 ...q 10.44 9.05 81 9.24 -6.5Cohen&Str CNS 1.32 3.2 18 47.83 37.53 62 40.99 -13.3CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 243 22.61 -5.8tC&SLtDP&I LDP 1.87 8.0 ...q 27.13 23.59 110 23.54 -9.7C&SIncEgy MIE 1.32 12.3 ...q 11.40 8.86 79 10.77 +5.1CohStQIR RQI .96 7.9 ...q 12.93 10.55 345 12.13 -4.1CohStRE RNP 1.48 7.6 ...q 21.98 17.91 74 19.41 -8.7CohStSelPf PSF 2.06 7.7 ...q 29.03 25.16 14 26.60 -5.8CohenStTR RFI .96 7.9 ...q 13.10 11.50 93 12.16 -4.8Colfax CFX ... ... 26 43.29 28.80 706 36.52 -7.8ColgPalm CL 1.68 2.5 23 77.91 61.28 3763 65.92 -12.6ColonCap CLNY ... ... ... 12.77 5.28 2331 5.99 -47.5ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 9 25.35 -.3ColCap pfE CLNSpE 2.19 8.6 ... 27.45 23.86 22 25.60 -3.7ColCap pfG CLNSpG 1.88 7.9 ... 25.95 22.49 2 23.92 -4.9ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 37 22.72 -7.5ColCap pfI CLNSpI 1.79 7.9 ... 25.75 21.81 55 22.80 -9.5ColCap pfH CLNSpH 1.78 7.8 ... 25.89 21.61 92 22.68 -9.3ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.32 -5.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.12 -.1Col SusInt n ESGN ... ... ... 32.31 27.17 1 28.74 -6.0Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.71 +3.8ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 3 17.40 -5.6ColEmxChi XCEM ... ... ...q 30.22 24.42 2 25.96 -6.2ColQualDv HILO .32e 2.3 ...q 17.10 13.72 1 14.17 -10.8Col EMCns ECON .10e .5 ...q 29.87 21.32 338 21.73 -22.8tCol IndiaC INCO .03e .1 ...q 51.06 40.24 41 39.33 -20.7tCol IndiaInf INXX .10e .9 ...q 16.79 11.61 11 11.51 -27.5Col IndSC SCIN .17e 1.2 ...q 25.98 14.00 6 14.00 -40.2ColumbPT CXP .80 3.4 14 25.07 19.55 439 23.23 +1.2ColSelTec STK .92a 4.3 ...q 24.58 20.09 55 21.43 -3.7Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 0 53.41 -15.0Comerica CMA 2.40f 2.6 16 102.66 74.16 2107 92.09 +6.1Comeric wt CMA/WS ... ... ... 65.50 44.84 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 35.50 215 55.78 +27.8ComndSec MOC ... ... ...dd 3.55 1.20 14 2.80 -8.8CmclMtls CMC .48 2.3 42 26.72 17.58 1115 20.77 -2.6CmtyBkSy CBU 1.52f 2.5 16 67.07 50.69 129 61.47 +14.4CmtyHlt CYH ... ... ...dd 7.89 2.66 4730 2.70 -36.6CmtyHcT n CHCT 1.61f 5.4 80 32.81 22.41 49 29.78 +6.0CBD-Pao CBD .08e .4 ... 25.90 17.91 806 22.23 -5.7CompDivHd CODI 1.44 8.0 ...dd 18.35 14.60 133 17.89 +5.5ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 13 22.89 -7.2CompssMn CMP 2.88 4.2 24 76.65 56.50 141 68.02 -5.9Compx CIX .20 1.5 13 16.50 11.95 7 13.65 +2.6ComstkM rs LODE ... ... ... .94 .12 17637 .22 -43.1ComstkRs rs CRK ... ... ...dd 12.32 4.01 397 9.14 +8.0ConAgra CAG .85 2.5 16 39.43 32.82 6173 33.43 -11.3ConchoRes CXO ... ... 24 163.11 123.63 2006 157.13 +4.6ConcdMed CCM ... ... ...dd 4.20 2.46 1 3.51 +5.4sCondHos rs CDOR .78e 7.0 23 11.20 9.26 27 11.21 +12.7Conduent n CNDT ... ... ... 23.39 14.95 1992 21.90 +35.5ConocoPhil COP 1.14f 1.5 63 80.24 48.70 6825 78.57 +43.1ConEd ED 2.86 3.8 16 89.70 71.12 2454 76.11 -10.4CnsTom CTO .28f .5 7 67.97 55.65 6 61.17 -3.7ConstellA STZ 2.96f 1.4 16 236.62 198.44 2624 210.76 -7.8ConstellB STZ/B 2.68f 1.3 21 234.00 198.90 0 212.30 -6.7Constellm CSTM ... ... ... 14.10 9.08 647 12.21 +9.5CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 101.25 -2.6ContainStr TCS ... ... 21 12.42 3.53 178 10.37 +118.8Contango MCF ... ... ...dd 7.25 2.22 235 6.36 +35.0ContlBldg CBPX ... ... 21 39.60 25.00 302 37.30 +32.5ContMatls CUO ... ... ...dd 20.15 15.50 16.20 -14.7sContlRescs CLR ... ... 61 71.03 36.05 2080 71.79 +35.5Cnvrgys CVG .44 1.8 20 26.72 21.13 2711 23.93 +1.8CooTek n CTK ... ... ... 11.58 9.00 163 9.35 -1.0CooperCo COO .06 ... ...cc 280.10 216.47 394 276.03 +26.7CooperTire CTB .42 1.6 33 40.78 22.58 633 27.01 -23.6CooperStd CPS ... ... 13 146.78 105.00 136 116.10 -5.2CopaHold CPA 3.48 4.2 10 141.34 74.77 1067 83.00 -38.1Copel ELP .26e 4.4 ... 9.41 4.70 621 5.97 -21.8CoreLabs CLB 2.20 1.8 67 130.34 87.66 352 121.03 +10.5tCoreMold CMT .05 ... ... 23.85 6.40 56 6.45 -70.3tCorePtLd n CPLG ... ... ... 28.30 18.88 247 19.08 -31.6Corecivic CXW 1.72 7.2 14 27.50 18.61 474 24.03 +6.8CoreLogic CLGX ... ... 20 55.79 42.00 535 47.70 +3.2CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 15 25.20 -2.1CorEnInf rs CORR 3.00 8.2 15q 39.46 34.22 29 36.73 -3.8CoreSite COR 4.12 3.8 40 119.59 89.76 379 108.45 -4.8Corindus n CVRS ... ... ...dd 1.65 .66 1584 1.32 +30.7CorMedix CRMD ... ... ...dd 1.43 .17 2948 1.15 +129.1CrnstTotR CRF 3.35 24.0 ...q 16.22 13.42 244 13.95 -8.7CrnrstnStr CLM 3.40 24.1 ...q 16.24 13.10 347 14.12 -8.7Corning GLW .72 2.0 ...dd 36.56 26.11 2637 35.74 +11.7CpBT JCP JBN 1.75 20.4 ... 14.50 8.15 15 8.58 -31.7CorpCapT n CCT 1.61 10.5 ... 19.00 14.43 371 15.34 -4.0CorpOffP OFC 1.10 3.8 15 33.81 24.55 678 29.05 -.5Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 0 30.38 -7.2CortsJCP97 KTP 1.91 20.6 ... 16.26 9.00 34 9.26 -35.1CortsJCP JBR 1.75 20.8 ... 14.64 8.25 0 8.40 -32.7CortsPE KTH 2.00 6.5 ... 35.00 30.20 2 30.60 -5.4Cosan Ltd CZZ .26e 3.6 ... 11.89 6.21 930 7.25 -25.3Costamre CMRE .40 6.6 ... 8.39 5.45 770 6.05 +4.9Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.18 -3.4Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 5 25.17 -1.1Costam pfD CMREpD 2.19 8.6 ... 26.89 24.96 7 25.33 -1.9Cott Cp COT .24 1.6 ...cc 17.78 14.06 951 15.10 -9.4Coty COTY .50 4.0 ... 21.68 10.73 3637 12.48 -37.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.0 13 9.88 8.23 4773 8.66 -6.4CovantaH CVA 1.00 6.3 ...dd 18.05 14.15 917 15.95 -5.6CovrAll n COVR ... ... ... Crane CR 1.40 1.4 32 102.65 78.93 490 99.68 +11.7CrwfdA CRD/A .28 3.1 64 9.95 6.78 8 9.02 +6.1CrwfdB CRD/B .20 2.1 67 12.40 7.54 5 9.33 -3.0Credicp BAP 8.57e 3.8 ... 239.54 189.69 107 226.74 +9.3CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 302.18 194.93 3 298.64 +30.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.2 ...q 3.46 3.11 299 3.23 -2.4CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 60 26.71 -12.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 114.90 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.46 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.12 27.00 27.99 sCS SP mlp MLPO 1.12e 7.2 ... 14.33 13.92 0 15.52 +8.8CredSuiss CS 1.22e 8.3 ... 19.98 14.52 3480 14.67 -17.8CrSuiHiY DHY .29 10.9 ...q 2.89 2.56 137 2.64 -7.0CrescPtE g CPG .12 1.8 37 9.25 5.06 1611 6.63 -13.0CrestEq rs CEQP 2.40 6.4 ...dd 40.55 22.15 78 37.27 +44.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.4 48 27.71 15.50 227 18.35 -22.7CrosTim CRT 1.29e 8.3 15 15.97 11.46 20 15.45 +5.2CrwnCstle CCI 4.20 3.9 ...cc 114.97 98.85 1758 108.84 -2.0CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 18 1061.10 -6.3CrownHold CCK ... ... 21 62.27 40.09 4446 49.51 -12.0Cryolife CRY .12 .4 ...cc 36.05 16.80 170 33.25 +73.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.3 25 33.18 24.96 1087 27.75 -4.0Cubic CUB .27 .4 ...dd 77.35 50.85 142 71.59 +21.4CullenFr CFR 2.68 2.5 19 121.66 92.03 523 106.05 +12.0CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 16 24.50 -2.5Culp Inc CULP .36 1.5 14 34.05 22.80 28 23.57 -29.6Cummins CMI 4.56f 3.0 42 194.18 129.90 1083 150.59 -14.7CurEuro 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 80.48 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 29 143.38 104.12 213 137.23 +12.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 34

Cush Jn37 n PPLN ... ... ... 23.09 16.55 0 19.26 -3.5CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 79 11.93 -.1CushngRen SZC 1.64 8.4 ...q 21.30 15.35 21 19.61 -3.4CushRoy rs SRF .48 5.1 ...q 10.10 8.30 12 9.45 +1.0CustomBcp CUBI ... ... 8 33.85 22.81 171 23.90 -8.0CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.90 2 25.96 -2.2CustBc pfD CUBIpD ... ... ... 27.45 24.60 7 26.06 -2.3CustBc pfE CUBIpE ... ... ... 27.15 23.75 3 25.80 -2.8CustoBc pf F CUBIpF ... ... ... 26.87 25.02 3 25.37 -3.2CynergT n CTEK ... ... ... 5.45 2.70 3 3.86 -4.7CypressEn CELP .84 12.1 12 8.50 5.50 47 6.96 +16.0D -DCP Mid DCP 3.12 7.5 93 46.67 32.08 431 41.69 +14.8tDCP Md pfB DCPpB 1.97 7.9 ... 26.34 24.96 149 24.90 -5.5DDR Corp rs DDR .80 6.2 8 30.60 12.50 2864 12.99 DDR pfJ DDRpJ 1.63 7.0 ... 25.55 21.38 15 23.14 -7.9DDR pfK DDRpK 1.56 6.9 ... 25.98 21.04 9 22.52 -12.3DDR Cp pfA DDRpA ... ... ... 26.89 22.40 14 23.67 -10.1DGSE DGSE ... ... ...dd 1.37 .57 76 .68 -27.4DHI Grp DHX ... ... 5 3.25 1.25 112 1.92 +1.1sDHT Hldgs DHT .20e 4.1 ...dd 4.99 3.27 1822 4.93 +37.3DNP Selct DNP .78 7.1 ...q 11.57 9.71 237 11.03 +2.1DR Horton DHI .50 1.2 16 53.32 38.58 5064 41.48 -18.8Drdgold DRD .03e 1.2 ... 4.00 1.76 26 2.43 -25.5DSW Inc DSW 1.00 3.0 31 34.63 17.75 988 33.30 +55.5DTE DTE 3.53 3.2 19 116.74 94.25 1134 108.63 -.8DTEEn 62 DTQ 1.31 5.5 ... 25.49 23.59 12 23.89 -4.8tDTE En76 n DTJ 1.34 5.7 ... 25.98 23.51 32 23.38 -8.2tDTE En27 n DTW 1.31 5.7 ... 25.75 23.15 29 23.10 -10.1tDTE F76 n DTY 1.50 5.9 ... 27.90 25.37 19 25.29 -5.5DTE En un DTV ... ... ... 57.14 48.68 11 52.00 -3.6DTF TxF DTF .84 6.6 ...q 14.39 12.62 26 12.75 -9.3DXC Tch n DXC .76f .8 ...cc 96.75 73.39 857 93.67 +14.1DanaInc DAN .24 1.3 15 35.27 18.08 1012 18.89 -41.0sDanaher DHR .64 .6 28 109.93 83.81 2400 108.53 +16.9Danaos DAC ... ... 1 2.50 1.05 132 1.18 -18.6DaqoNEn DQ ... ... 3 72.50 24.13 151 28.02 -52.9Darden DRI 3.00 2.8 21 124.00 77.93 1561 107.90 +12.4DarlingIng DAR ... ... 36 20.96 15.80 611 19.38 +6.9DaVita Inc DVA ... ... 18 80.71 52.51 1072 72.42 +.2Daxor DXR .15 2.7 ... 21.66 3.40 8 5.52 +20.7DeanFoods DF .36 5.0 52 12.09 7.06 921 7.25 -37.3DeckrsOut DECK ... ... ...cc 124.68 63.32 591 110.38 +37.5Deere DE 2.76 1.7 27 175.26 125.08 2974 158.21 +1.1DE EnhGlb DEX .90 8.1 ...q 12.70 10.99 63 11.16 -8.0DelaCO VCF .72 5.0 ...q 16.29 14.00 4 14.38 -7.4DelaDvInc DDF .62 4.6 ...q 14.39 10.19 26 13.51 +25.9tDelaNatl VFL .72 6.0 ...q 13.94 12.08 4 12.04 -9.2DelaMN2 VMM .63 5.3 ...q 14.30 11.80 30 11.91 -11.6DelekLogis DKL 3.08f 8.9 15 35.50 26.50 26 34.52 +8.9Delek DK 1.00 2.3 19 61.57 25.02 1883 43.25 +23.8DellTch n DVMT ... ... ...dd 99.02 64.96 1435 96.61 +18.9tDelphiTc n DLPH .68 2.2 11 60.39 30.50 704 30.70 -41.5DeltaAir DAL 1.40f 2.6 12 60.50 47.90 6943 54.32 -3.0DeltaAprl DLA ... ... ...cc 22.10 16.30 4 18.00 -10.9Dltsh SPX n DMRL ... ... ... 59.02 51.15 5 57.83 +6.5Dlt SP400 n DMRM ... ... ... 57.13 51.00 0 55.88 +3.4Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 58.57 +7.9DltshInt n DMRI ... ... ... 56.65 49.32 0 51.19 -3.4tDeluxe DLX 1.20 2.2 11 78.87 54.31 293 54.50 -29.1sDenburyR DNR ... ... ...dd 6.39 1.04 21127 6.61 +199.1DenisnM g DNN ... ... ...dd .69 .38 1233 .67 +20.9Despg.cm n DESP ... ... ... 36.56 14.80 499 17.03 -38.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3722 11.32 -40.5DBDogs22 DOD ... ... ... 30.43 20.20 23 25.02 -2.0sDBWMTR WMW ... ... ... 33.55 28.14 1 33.66 +12.2DB Cap pf DTK 1.90 7.6 ... 26.11 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 61 25.26 -.8DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 288 25.55 -2.2DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 2.99 -21.3DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.14 -9.1DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 23 2.28 -20.3DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 15.07 +10.7DBGoldDL DGP ... ... ...q 27.39 19.71 98 20.52 -17.9DBGoldDS DZZ ... ... ...q 6.76 4.88 133 6.52 +21.6DBGlbHY23 FIEG ... ... ...q 184.00 106.78 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 41 8.99 +1.6Deut Muni KTF .84 7.7 ...q 12.80 10.93 10.87 -8.7Deut StInc KST .66a 5.2 ...q 12.66 12.11 35 12.58 +1.1Deut StMu KSM .84 7.8 ...q 12.28 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 10 22.73 -5.6DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 574 32.43 +2.0DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 26.84 -5.7Deu HYBd n HYLB ... ... ... 51.36 48.68 805 49.63 -1.6Dbx Tr etf DESC ... ... ... 36.00 32.89 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.86 -.4DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.72 -.2DbXR1KECo DEUS ... ... ...q 34.16 30.19 50 33.53 +4.6DeutEmCo DEMG ... ... ... 30.95 24.57 24.88 -13.7DBXJapnEq DBJP .91e 2.0 ...q 46.61 39.96 344 44.61 +1.2DbXDvxEU DEEF ... ... ...q 31.76 27.82 6 28.43 -5.3Deut 300Ch ASHX .74p ... ...q 24.14 16.80 17.80 -19.4DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 2 24.98 -6.6DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 78 23.40 -5.4DbxNikk400 JPN ... ... ...q 31.67 27.15 49 29.30 -.1Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.14 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.92 8 26.00 -4.3DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 0 24.60 -2.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 2 23.80 -2.5DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 4 23.26 +1.1DBXChiSC ASHS ... ... ...q 37.47 24.39 2 25.03 -28.2DBXHrvChi CN .30e .9 ...q 42.41 30.30 20 31.81 -14.8DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.47 -9.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 54 27.73 -.2DBXAsiaPH DBAP .74e 2.7 ...q 31.53 27.23 0 27.66 -2.6DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 999 28.70 +1.0DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 1 21.90 +.5DBXHvChiA ASHR ... ... ...q 34.89 23.33 1427 24.77 -20.2DevonE DVN .32 .8 26 46.54 29.83 6084 40.65 -1.8ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 130.90 316 142.95 -2.1DiamOffsh DO .50 2.5 33 21.92 13.64 1414 20.25 +8.9DiamRk DRH .50 4.3 16 12.99 9.87 3088 11.54 +2.2DianaShip DSX ... ... ...dd 5.16 3.07 151 4.15 +2.0DianaS pfB DSXpB 2.22 8.8 ... 25.80 21.30 7 25.18 +1.5DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 25.39 -1.1DicksSptg DKS .90 2.6 11 39.74 23.88 2360 34.05 +18.5Diebold DBD .40 9.3 5 23.50 3.55 1272 4.30 -73.7DigitalPwr DPW ... ... ...dd 5.95 .51 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 125.10 96.56 1218 109.60 -3.8tDigitlR pfG DLRpG 1.47 6.1 ... 25.78 24.27 37 24.27 -4.8tDigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.43 27 25.50 -4.4DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 27 23.02 -8.3tDigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.45 131 25.53 -7.2Dillards DDS .40 .5 9 98.75 49.91 466 77.67 +29.3Dillard38 DDT 1.88 7.2 ... 29.08 25.13 15 26.17 +1.2DineEquity DIN 2.52m 3.4 5 95.00 42.05 347 75.00 +47.8DiploPhm DPLO ... ... 80 28.74 14.50 359 19.15 -4.6Dir SilMBl n SHNY ... ... ... 10.99 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.31 0 25.54 +4.0DirChInt n CWEB ... ... ... 69.08 27.32 52 30.20 -40.9Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 10 20.72 -21.1DirxAero n DFEN ... ... ... 64.50 37.76 49 63.35 +42.4DrxTrnBl n TPOR ... ... ... 43.11 26.62 2 38.43 +11.4DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 13 26.28 -4.6DirxInds n DUSL ... ... ... 44.53 27.73 7 39.45 +7.4DirxMex n MEXX ... ... ... 28.52 13.05 164 18.60 -9.7DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 3 24.95 -18.5DxRsaBr rs RUSS ... ... ...q 25.95 14.43 293 16.81 -26.9DxSOXBr rs SOXS ... ... ...q 21.18 8.83 2812 9.63 -41.6DxGBull rs NUGT ... ... ...q 37.96 10.56 8668 13.48 -57.5DrGMBll rs JNUG .09e 1.2 ...q 20.50 6.40 9029 7.69 -56.7tDirSPX Br SPDN ... ... ... 32.52 27.53 2 27.53 -10.1DxGlMBr rs JDST ... ... ...q 95.14 42.31 422 75.30 +46.8tDirSPBear s SPXS ... ... ...q 36.25 20.84 2210 21.15 -29.4Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 4 40.00 +11.1DxChiABear CHAD ... ... ...q 39.27 27.67 10 36.63 +17.6DrxNGBear rs GASX ... ... ...q 36.69 14.90 39 16.80 -28.4tDxSPOGBr rs DRIP ... ... ...q 20.98 4.97 7189 4.94 -58.3DrxRBkBull DPST ... ... ...q 95.94 55.98 115 70.42 -3.2DirDGlBr rs DUST ... ... ...q 48.79 19.04 1921 37.37 +57.7DxSPXBll s SPUU ... ... ...q 59.33 44.23 3 57.08 +15.2DxEuFnBl EUFL ... ... ... 65.95 32.62 0 33.34 -29.8DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 46.10 1 56.75 +10.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 18.16 -3.3DrNsd100 rs QQQE ... ... ...q 47.98 41.29 30 47.25 +9.4DrxDlySCB LLSC .10p ... ...q 43.77 33.64 2 40.54 +14.1Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 30.57 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.52 222 41.79 -17.2DiEurBll3x EURL .14e .4 ...q 47.12 29.13 4 31.67 -16.8DrxEMBll rs EDC ... ... ...q 168.70 72.35 244 79.65 -36.7Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 22 15.73 -1.7DxLatBll s LBJ ... ... ...q 49.13 16.70 48 24.59 -23.9DirTotBBr SAGG ... ... ...q 32.31 31.03 32.04 +3.0DxBrzBull s BRZU ... ... ...q 65.25 14.27 6492 23.84 -40.8DxBiotBll rs LABU ... ... ...q 116.54 62.70 1276 90.09 +15.7tDxIndiBll rs INDL ... ... ...q 120.64 63.87 186 59.80 -41.4DxNGBll rs GASL ... ... ...q 31.99 14.60 109 22.72 -10.5DrDevMBr DPK ... ... ...q 14.08 10.08 1 12.51 +1.5DxSPOGBl s GUSH ... ... ...q 47.55 16.79 743 43.24 +42.5DxREBear DRV ... ... ...q 15.62 8.50 99 9.90 -5.4Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 21.29 +6.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 61.01 10 71.96 -6.7DxEnBear rs ERY ... ... ...q 60.45 34.86 54.00 DxEMBear EDZ ... ... ...q 11.20 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 55.98 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 31.81 104 36.37 -41.6DxSCBear rs TZA ... ... ...q 14.72 7.80 15216 8.79 -28.4DxFnBr rs FAZ ... ... ...q 14.56 8.80 1285 9.60 -17.9Dx HmSu n CLAW ... ... ... tDrxHmbBull NAIL ... ... ...q 110.62 41.37 94 40.53 -56.1Dx30TBear TMV ... ... ...q 22.45 17.07 1982 22.10 +25.4 DxFnBull s FAS ... ... ...q 82.80 55.96 1369 71.01 +3.8DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 45.03 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.62 46 41.07 -1.0DxMCBr rs MIDZ ... ... ...q 16.34 9.97 3 10.80 -19.8DxChiBr rs YANG ... ... ...q 74.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 52 18.36 -38.2DxHcrBll s CURE ... ... ...q 68.58 38.85 96 67.02 +43.8sDxTcBull s TECL ... ... ...q 172.53 88.78 141 171.14 +52.6DxRetlBll s RETL ... ... ...q 53.31 22.80 56 42.58 +18.1DxSOXBll s SOXL .12e .1 ...q 209.00 114.89 514 156.41 +13.4tDir30TrBul s TMF ... ... ...q 23.01 16.93 971 16.37 -26.0Dir10TrBear TYO ... ... ...q 16.00 13.73 8 15.62 +11.1Dx10yTBull TYD ... ... ...q 45.17 38.20 1 39.01 -11.1DxMCBull s MIDU ... ... ...q 55.74 36.75 8 51.75 +11.5DrxREBull s DRN ... ... ...q 24.73 14.68 56 20.40 -10.7DirxChiBull YINN .38e 1.7 ...q 53.89 19.40 1935 22.02 -35.3DirxDMBull DZK ... ... ...q 100.54 64.86 1 71.60 -13.1DrxSCBull s TNA .41e .5 ...q 97.12 56.37 3202 85.33 +21.4DrxSPBull s SPXL ... ... ...q 55.95 36.82 1627 54.92 +23.9DirxEnBull ERX ... ... ...q 44.29 24.01 2105 40.04 +14.6Discover DFS 1.60f 2.1 14 81.93 63.31 1652 78.01 +1.4sDisney DIS 1.68 1.4 16 117.90 96.80 6106 116.91 +8.7tDiv&Inco DNI 1.63 13.7 ...q 14.25 11.86 64 11.88 -11.5DrReddy RDY .29e .9 ... 39.96 28.13 222 33.54 -10.7DocuSec rs DSS ... ... ...dd 3.16 .56 11 1.04 -42.2DolbyLab DLB .64 .9 73 74.29 56.50 563 69.85 +12.7DollarGen DG 1.16 1.1 16 112.59 78.83 4091 104.92 +12.8DomMidst DM 1.34f 7.4 13 33.60 12.55 643 17.97 -41.0DomEngy D 3.34 4.8 14 85.30 61.53 3054 70.29 -13.3DomRes un DCUD ... ... ... 53.58 42.50 6 47.38 -8.3tDomRs76 n DRUA ... ... ... 25.85 23.04 66 23.22 -9.2Dominos DPZ 2.20f .8 45 305.34 166.74 344 286.00 +51.4Domtar g UFS 1.74 3.4 18 54.50 40.72 818 50.68 +2.3Donaldson DCI .76f 1.3 30 59.43 43.35 1265 58.29 +19.1DonlleyRR rs RRD .12m 2.4 6 10.68 4.48 1295 4.99 -46.3DonnlyFn n DFIN ... ... ... 22.50 15.22 239 17.64 -9.5DorianLPG LPG ... ... ...dd 8.80 6.78 85 7.83 -4.7DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 382 20.36 +.8DblLOppCr DBL 2.00a 9.8 ...q 24.05 20.23 64 20.37 -8.2DougDyn PLOW 1.06 2.4 26 49.50 36.20 207 43.98 +16.3DEmmett DEI 1.00 2.7 24 41.59 34.72 861 37.16 -9.5Dover DOV 1.88 2.1 18 109.06 71.71 1194 88.10 -12.8DoverDG DDE ... ... ...dd 3.49 .92 109 2.60 +154.9DoverMot DVD .08f 3.7 10 2.30 1.80 2 2.15 +10.3DowDuPnt DWDP 1.52 2.4 21 77.08 61.27 10856 64.39 -9.6Dry Gl24 n DCF .22f 2.4 ... 10.05 8.94 22 8.99 -4.4DryHYSt DHF .35 10.7 ...q 3.57 3.08 99 3.25 -2.7tDrMuBdInf DMB .75 6.2 ...q 13.46 12.10 103 12.11 -6.8tDryfMu DMF .54 6.9 ...q 9.27 7.78 49 7.78 -12.5DryStrt LEO .52 7.0 ...q 8.91 7.33 143 7.41 -14.2tDrySM DSM .50 6.9 ...q 8.61 7.27 109 7.27 -15.0Dril-Quip DRQ ... ... ...dd 58.95 37.35 547 52.32 +9.7DriveShack DS .48 9.0 14 8.06 3.54 349 5.35 -3.3DriveS pfB DSpB 2.44 9.5 ... 26.49 25.27 5 25.60 -.5DriveS pfC DSpC 2.01 8.1 ... 26.18 23.62 2 24.84 -1.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 0 25.22 -.9tDuPnt pfA DDpA 3.50 4.3 ... 96.65 81.50 1 80.70 -12.7DuPnt pfB DDpB 4.50 4.5 ... 110.00 99.50 1 101.00 -6.7Ducomun DCO ... ... 26 41.40 25.06 29 40.50 +42.4Df&PGblUt DPG 1.40 9.6 ...q 16.36 13.50 88 14.54 -6.3DufPUC DUC .60 7.1 ...q 9.25 8.38 46 8.41 -5.0DukeEngy DUK 3.71f 4.7 17 91.78 71.96 4127 79.19 -5.8tDukeEn 73 DUKH 1.28 5.5 ... 26.31 23.60 64 23.42 -7.6DukeRlty DRE .80 2.9 22 29.58 24.30 1601 27.80 +2.2DunBrad DNB 2.09 1.5 21 145.00 105.42 384 142.84 +20.6Dycom DY ... ... 23 123.99 67.15 360 84.03 -24.6Dynagas DLNG 1.00 11.2 ... 14.27 7.51 95 8.91 -18.0Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 1 25.70 -1.2Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.7 14 7.40 6.02 413 6.16 -12.1Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 8 25.36 -.5Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 18 24.20 -2.3E -ETracBDC BDCS 1.84e 8.9 ...q 22.12 18.72 8 20.67 -.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.5 ...q 26.25 19.00 0 24.71 +2.6E-TrAlerInf MLPI 1.88e 7.6 ...q 26.53 20.31 250 24.65 +1.9ETBbgCmd DJCI ... ... ...q 17.00 13.42 2 16.16 +.8ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 46 17.68 +2.1E-TrFood FUD ... ... ...q 18.97 15.89 1 16.58 -7.9E-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 22.0 ...q 18.58 13.13 61 16.03 -2.6E-TrcCmci UCI ... ... ...q 16.37 13.69 24 15.85 +3.0E-TrcSilv USV ... ... ...q 22.48 17.60 18.22 -16.2E-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 13.6 5 2.50 1.45 85 1.94 -9.8EG 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 9.30 313 13.00 -41.7EMCOR EME .32 .4 22 85.08 68.77 249 74.90 -8.4EMX Roy g EMX ... ... ... 1.47 .67 241 1.27 +52.8ENI E 1.29e 3.4 ...dd 40.15 31.58 168 37.77 +13.8EOG Rescs EOG .88f .7 ...dd 131.60 94.87 3172 130.38 +20.8EP Energy EPE ... ... ...dd 3.50 1.27 939 2.51 +6.4EPAM Sys EPAM ... ... 70 144.19 86.53 200 137.44 +27.9EPR Prop EPR 3.84 5.7 18 71.43 51.87 346 67.43 +3.0EPR pfC EPRpC 1.44 5.2 ... 28.71 23.38 27.61 +2.6EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.69 -3.1EPR Pr pfG EPRpG 1.44 6.0 ... 25.23 21.60 15 23.91 -4.5tEQT Corp EQT .12 .3 ...dd 66.03 43.70 4854 44.19 -22.4EQT GP n EQGP 1.03e 4.9 11 30.74 20.21 270 21.08 -21.6EQT Mid EQM 4.36f 8.2 10 77.97 48.91 512 52.96 -27.6ETF SITRis RISE ... ... ...q 25.29 22.99 1 25.25 +6.3ETF JrSil SILJ ... ... ...q 12.51 8.23 25 8.78 -22.6ETF Cyber HACK ... ... ...q 40.72 29.50 194 39.03 +23.4ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 32.62 67 43.06 +23.4ETF M AlH MJ ... ... ... 45.40 25.10 706 40.04 +36.9ETF M Vid GAMR ... ... ... 55.00 44.45 22 46.77 -2.4ETF Drone IFLY ... ... ... 39.57 33.54 4 38.79 +3.8ETF AIPw n AIEQ ... ... ... 29.90 24.03 41 29.45 +13.8ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 14 35.96 +13.7ETF Clim ETHO ... ... ...q 38.43 32.11 6 37.32 +9.8ETFAlpAlt ALFA ... ... ...q 51.32 41.25 2 50.61 +18.2ChngFnDvr CHGX ... ... ... 20.84 18.02 0 20.58 +9.9ETF EmM n EEMD ... ... ... 28.41 22.00 1 22.66 -13.3ETF spx H n SPDV ... ... ... 28.19 25.00 4 27.47 +5.1ETF AptF n FTVA ... ... ... 30.36 24.74 4 28.71 +5.8ETF GOP n MAGA ... ... ... 29.82 26.02 0 28.54 +2.3NtDUSEq ef MXDU ... ... ... 29.80 25.93 29.45 +3.8NtRkBsInt ef RBIN ... ... ... 27.90 25.38 26.05 -5.1RsBsUSE ef RBUS ... ... ... 29.53 24.83 27.79 +2.2ETF RvCp n RVRS ... ... ... 17.15 14.84 6 16.85 +6.0ETF BrVl n BVAL ... ... ... 16.70 14.46 40 16.32 +2.8ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 125 35.07 +6.9GlGoGld n GOAU ... ... ... 13.47 9.95 14 10.70 -17.8ETF OCIO n OCIO ... ... ... 27.81 25.62 27.12 +1.3ETF Seren ICAN ... ... ... 30.00 25.55 3 29.55 +8.9PremisCap TCTL ... ... ... 31.57 28.95 2 30.77 +2.7AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 28.87 5 36.66 +20.9EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 7 31.53 -3.2ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.89 30.05 2 34.66 +3.8EtfInfcMLP AMZA 2.08 27.2 ...q 9.41 6.55 720 7.64 -11.3ETF BioPr n BBP ... ... ... 46.80 37.33 3 44.54 +9.8ETF ClinT n BBC ... ... ... 36.25 25.88 9 33.67 +18.4InfrCpPfd PFFR ... ... ... 26.27 23.61 8 23.81 -4.9EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 28 24.18 -4.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 0 23.05 -12.0Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 3 24.49 -3.9ETF PrMtl GLTR ... ... ...q 68.06 56.32 58.71 -9.7ETFS Com BCI ... ... ... 25.95 18.58 23.92 -2.3ETFS Comd BCD ... ... ... 28.39 24.53 25.75 ETFS EnCm BEF ... ... ... 29.64 24.07 29.64 +16.8ETFSGold SGOL ... ... ...q 132.10 113.30 115.06 -8.8ETF Pall PALL ... ... ...q 107.47 79.61 102.11 +.6ETF Plat PPLT ... ... ...q 97.94 71.92 77.37 -12.5EagleCGr GRF .50e 2.3 ...q 8.59 7.16 2 7.94 EagleGrInc EGIF 1.31 8.5 ...q 17.05 14.83 31 15.32 -7.7EagleMat EXP .40 .5 21 122.49 83.63 536 86.23 -23.9EaglePtCr ECC .80 4.5 ... 21.60 17.28 110 17.94 -4.6EagleP pfA ECCA 1.94 7.6 ... 26.07 24.96 2 25.50 -1.3EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.69 25.50 2 26.33 +.1EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.69 +1.1Earthstone ESTE ... ... 73 12.16 7.45 129 9.50 -10.6tEastGvP n DEA 1.04 5.6 48 22.32 18.73 444 18.70 -12.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.1 40 99.39 77.74 197 92.99 +5.2EastChem EMN 2.24 2.3 13 112.45 86.58 968 97.36 +5.1EastCh 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 2.75 226 2.99 -3.5Eaton ETN 2.64 3.0 20 89.85 71.62 2558 87.72 +11.0EatVn 22 n EFL ... ... ... 10.00 9.08 112 9.19 -.5EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 15 9.62 -3.8EV CAMu EVM .68 6.9 ...q 12.40 9.86 77 9.95 -13.5EVCAMu2 EIA .62 6.0 ...q 12.99 10.15 7 10.35 -10.0EVCAMu CEV .71 6.3 ...q 12.58 11.04 12 11.14 -8.4EatnVan EV 1.24f 2.4 18 60.95 49.28 442 51.94 -7.9EV EnEq EOI 1.04 6.5 ...q 16.46 13.20 58 16.01 +10.3EV EEq2 EOS 1.05 5.9 ...q 17.95 14.42 113 17.72 +16.4EV FltRt EFT .91 6.3 ...q 15.29 14.03 102 14.56 +1.6EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.80 30 15.81 -3.1EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 338 12.68 -7.1tEV MAMu MAB .65 5.3 ...q 14.03 12.23 5 12.22 -7.5tEVMAMu MMV .69 5.6 ...q 13.60 12.26 9 12.25 -6.6tEV MIMu MIW .71 5.6 ...q 14.39 12.50 4 12.56 -6.7EVMIMu EMI .71 5.8 ...q 13.40 12.04 7 12.29 -4.2EVMuniBd EIM .77 6.7 ...q 12.86 11.28 121 11.34 -9.4EVMuni2 EIV .70 6.0 ...q 12.63 11.36 18 11.55 -6.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 28 19.99 -3.5tEV MuIT EVN .85 7.5 ...q 12.99 11.34 63 11.28 -9.0EV NMuOp EOT 1.03 4.8 ...q 23.54 19.90 21 21.43 -4.9EV NJMu EMJ .75 6.4 ...q 13.28 11.51 6 11.74 -5.6EVNJMu EVJ .73 6.5 ...q 12.95 10.99 16 11.25 -4.2EVNYMu2 NYH .69 6.6 ...q 12.10 10.36 5 10.43 -9.8EV NYMu ENX .72 6.6 ...q 13.01 10.85 72 10.95 -11.2EVNYMu EVY .74 6.3 ...q 13.40 11.64 1 11.72 -7.8tEV OHMu EIO .70 6.3 ...q 13.97 11.12 3 11.10 -12.6EVOHMu EVO .73 6.0 ...q 13.84 12.10 14 12.27 -5.8tEV PAMu EIP .77 6.7 ...q 14.70 11.55 2 11.58 -6.9EVPAMu EVP .73 6.5 ...q 12.58 11.20 2 11.20 -8.1 sEVRiskMgd ETJ 1.12 11.2 ...q 10.05 8.74 173 9.99 +3.7EV SrFlt EFR .95 6.7 ...q 14.97 14.01 76 14.11 -2.3EV SrInc EVF .42 6.5 ...q 6.87 6.30 70 6.47 -.8EVShDur EVG 1.08 8.3 ...q 14.38 12.80 26 12.95 -9.8EVTxABdO EXD 1.16 13.2 ...q 11.98 8.69 28 8.81 -14.0sEV TxAd EVT 1.74 7.0 ...q 24.86 21.39 111 24.82 +6.7EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 90 17.84 +2.9EV TxAOp ETO 2.16 8.6 ...q 26.83 23.01 29 25.03 -1.5EV TxDiver ETY 1.01 7.9 ...q 13.05 10.17 227 12.85 +5.4EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 759 9.50 +1.3EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 34 16.71 -.1EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 97 12.04 +1.0EVTxBWOp ETV 1.33 8.2 ...q 16.39 14.19 200 16.12 +4.9EclipseRs ECR ... ... 20 2.79 1.15 3284 1.39 -42.1Ecolab ECL 1.64 1.1 33 159.92 125.74 890 156.11 +16.3Ecopetrol EC .16e .6 ... 27.96 9.35 690 27.58 +88.5Edenor EDN ... ... ... 63.29 19.05 147 24.64 -50.4Edgewell EPC ... ... 15 73.00 39.50 496 46.29 -22.1EdisonInt EIX 2.42 3.5 16 83.38 57.63 1652 68.44 +8.2EdwLfSci s EW ... ... 52 175.00 100.20 3583 155.74 +38.2eHiCarSvc EHIC ... ... ... 14.65 9.56 123 11.28 -2.58x8 Inc EGHT ... ... ...dd 23.50 12.75 475 20.49 +45.3ElPasoEl EE 1.44 2.5 25 64.35 48.05 310 58.37 +5.5ElPasE pf EPpC 2.38 5.2 ... 49.50 43.06 1 46.06 -5.5ElancoAn n ELAN ... ... ... 37.61 32.05 1116 34.25 -4.9EldorGld g EGO .02e ... 9 2.35 .80 5453 .90 -37.1Electrmed ELMD ... ... 25 7.75 4.60 36 6.52 +7.4ElevCr n ELVT ... ... ... 11.27 6.03 173 7.74 +2.8sEliLilly LLY 2.25 2.1 ...dd 108.14 73.69 5097 108.62 +28.6Elk 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 26.34 28.34 +.9EllieMae ELLI ... ... 64 116.90 82.03 317 91.81 +2.7EllingtnF EFC 1.76 11.1 9 16.84 14.12 39 15.90 +9.6EllingtRM EARN 1.48 13.4 14 14.65 10.23 68 11.01 -8.6Ellomay ELLO ... ... ... 11.09 7.50 2 8.12 -9.8EllswthFd ECF .80e 7.9 ...q 10.58 8.81 45 10.10 +7.3Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 9 23.92 -4.8eMagin EMAN ... ... ...dd 2.30 1.23 83 1.58 -4.2EAndinA AKO/A .68e 3.3 ... 28.25 18.60 1 20.45 -22.9EAndinB AKO/B .74e 3.1 ... 31.80 20.48 17 23.60 -19.4Embraer ERJ .13e .6 ... 28.55 17.99 2030 20.76 -13.2EmerExp n EEX .29 1.8 ... 24.56 14.66 154 16.20 -20.4EmergeES EMES 2.68m ... ...dd 10.45 3.95 147 4.19 -41.7EmergBio EBS ... ... 37 67.24 36.38 260 65.89 +41.8EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 78.75 57.47 2585 78.52 +12.7EmerR hs MSN ... ... ...dd 1.89 1.25 1 1.47 +.7EmpOPES ESBA .34 2.1 ... 21.00 15.17 4 16.28 -21.3EmpOP60 OGCP .34 2.1 ... 20.90 15.28 16.07 -21.1EmpOP250 FISK .34 2.1 ... 20.93 15.88 16.51 -19.1EmpStRTr ESRT .34 2.1 42 21.09 15.94 4568 16.26 -20.8EmployH EIG .80 1.8 15 50.45 38.35 160 43.78 -1.4EElChile EOCC 1.07e 5.0 ... 29.41 18.49 15 21.27 -21.0EnLinkLP ENLK 1.56 8.2 ... 19.45 12.75 625 18.96 +23.4EnableMid ENBL 1.27 7.5 19 19.27 12.89 224 16.94 +19.1EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 1029 11.42 -14.7EnbrdgEPt EEP 1.40 12.3 13 16.34 8.89 2093 11.41 -17.4Enbridge ENB 2.68 ... ... 42.10 29.00 3994 33.79 -13.6EnCana g ECA .06 .4 23 14.31 9.79 9855 13.47 +1.1EncompHlth EHC 1.08 1.4 29 82.46 44.00 709 77.22 +56.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 573 2.28 -4.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 26 88.26 47.81 1873 89.19 +54.9Energizer n ENR 1.16 2.0 20 65.57 40.64 1042 58.03 +20.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 2396 3.41 +90.5EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 12222 17.77 +3.0EngyTrfPt ETP 2.26 10.0 22 24.38 15.06 3271 22.70 +26.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.87 8.23 808 12.87 +31.5EnersisAm ENIA .21e 2.7 ... 12.11 6.96 1023 7.85 -29.7EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 ... 6.57 4.57 490 4.92 -13.4sEnerSys ENS .70 .8 31 87.63 62.85 139 87.64 +25.9Engility EGL ... ... ...cc 38.54 21.19 54 34.96 +23.2EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 498 17.20 -2.3Ennis Inc EBF .90 4.5 15 22.98 17.65 119 19.96 -3.8EnovaIntl ENVA ... ... 16 39.00 12.70 270 27.78 +82.8EnPro NPO .96 1.3 42 94.79 63.73 103 74.04 -20.8ENSCO ESV .04 .5 ...dd 8.74 4.10 9310 8.54 +44.5Enservco ENSV ... ... ... 1.50 .43 59 .80 +23.9EnSync ESNC ... ... ... .58 .18 152 .27 -32.0Entercom ETM .36 4.8 9 12.43 6.30 1011 7.57 -29.9tEntArk66 n EAI 1.22 5.4 ... 25.29 22.73 21 22.71 -9.6tEntArk 63 EAE 1.19 5.4 ... 25.39 22.45 22 21.84 -12.4EntArk 52 EAB 1.23 5.1 ... 25.35 23.26 23 23.82 -5.6Entergy ETR 3.56 4.4 35 87.85 71.95 787 80.33 -1.3tEntLA 66 ELC 1.22 5.5 ... 25.17 22.37 27 22.37 -9.9EntgyLA52 ELJ 1.31 5.5 ... 25.75 23.76 19 23.92 -4.7tEntLA 63 ELU 1.18 5.3 ... 25.72 22.52 5 22.01 -11.3tEntMS FtM EMP ... ... ... 25.49 23.12 15 22.94 -8.8EntgyNO n ENO ... ... ... 28.45 24.25 32 24.97 -2.5tEntgyNO 52 ENJ 1.25 5.4 ... 25.43 23.17 4 23.05 -7.7tEntgyTx64 EZT 1.41 5.7 ... 27.13 24.87 12 24.86 -6.2EntProdPt EPD 1.72f 5.9 21 30.05 23.10 3082 29.21 +10.2Entravisn EVC .20 4.0 50 7.90 3.90 159 5.02 -29.8EntrResc EGI ... ... ... .69 .34 147 .37 -38.5Envestnet ENV ... ... 75 64.80 47.45 143 61.47 +23.3EnviroStr EVI .20e ... ...cc 48.45 21.30 25 41.30 +3.3EnvisnHl n EVHC ... ... ...dd 45.97 23.79 3324 45.92 +32.9Enviva n EVA 2.52f 7.8 ...cc 33.20 25.01 23 32.33 +16.9EnzoBio ENZ ... ... ...dd 10.75 3.80 544 4.20 -48.5Equifax EFX 1.56 1.2 23 138.69 105.31 582 131.79 +11.8sEquityCmw EQC ... ... 33 32.55 27.96 1121 32.34 +6.0EqCm pfD EQCpD 1.63 6.2 ... 26.64 25.24 2 26.15 -.7EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 97.44 79.78 335 94.67 +6.3EqtyRsd EQR 2.16 3.3 41 70.46 54.97 1246 65.36 +2.5EquusTR EQS ... ... 25q 2.45 1.91 2 1.99 -17.1EraGroup ERA ... ... 7 14.23 8.98 22 12.34 +14.8Eros Intl EROS ... ... ...dd 15.45 9.20 273 12.38 +28.3EscoTech ESE .32 .5 21 70.20 51.55 39 66.85 +11.0Espey ESP 1.00 3.4 23 32.55 21.07 1 29.52 +23.2Essent ESNT ... ... 10 50.08 32.73 492 43.58 +.4EssentPr n EPRT ... ... ... 14.75 13.27 659 14.00 +2.3EssexPT ESS 7.44 3.0 29 264.07 214.03 442 244.24 +1.2EsteeLdr EL 1.52 1.1 47 158.80 107.79 1253 143.29 +12.6Esterline ESL ... ... 21 96.95 67.15 95 90.19 +20.7EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.6 14 32.90 20.45 293 20.88 -27.0Etrac2xMtg MORL 3.31e 21.3 ...q 19.30 12.50 265 15.56 -11.8Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 3 73.20 tEtr2xHomb HOML ... ... ...q 70.00 35.01 0 34.50 -42.7sEtrCrdOil n OILX ... ... ... 44.34 28.59 3 45.07 +38.3EtHiDLwV HDLV 2.57e 10.0 ... 33.35 23.58 7 25.75 -20.0Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2Etr2xCEFd CEFL 2.88 18.3 ...q 18.96 15.30 99 15.74 -13.1EtrcDvsHi DVHL 2.85e 14.5 ...q 21.75 17.57 0 19.60 -3.0EtrWFxEn LMLP 1.90e 11.3 ... 19.00 14.10 108 16.77 +6.5EtracReit LRET 2.00e 8.5 ...q 27.26 19.32 1 23.55 -10.4UBS 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 13 172.52 +.3FI EnhEu n FIEE ... ... ... 202.02 149.80 2 160.78 -9.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 41.95 -2.1Etr MLP In MLPQ .08p ... ... 44.40 25.63 15 36.70 -2.6EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.86 +2.7EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 22.00 19.08 20.86 Etr2xLevLg LBDC 2.89e 18.0 ...q 18.82 13.65 16.06 -1.5EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 130 15.36 -13.3EtrSCHiDv SMHD 3.06e 17.4 ...q 21.47 14.27 39 17.63 -10.2Euronav n EURN 2.41e ... ...dd 10.10 7.50 519 9.14 -1.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 25 9.34 -5.4EvansBc EVBN .92f 2.0 19 49.23 38.10 7 47.02 +12.2Eventbr n EB ... ... ... 40.25 32.40 473 34.88 -4.4Evercore EVR 2.00f 2.0 23 117.49 75.25 484 98.37 +9.3EverestRe RE 5.20 2.3 25 264.88 206.68 223 225.96 +2.1Evergy EVRG 1.60 2.9 24 59.28 47.06 1927 54.89 +4.0EveriHldgs EVRI ... ... ...dd 9.82 6.08 309 8.58 +13.8EversrceE ES 2.02 3.3 20 66.15 52.76 1473 61.09 -3.3Evertec EVTC .40 1.7 20 25.55 12.60 437 23.62 +73.0EvolentH n EVH ... ... ...dd 29.05 10.30 669 26.92 +118.9EvolPetrol EPM .40 3.6 19 12.00 6.35 202 11.15 +62.8EvoquaWt n AQUA ... ... ...cc 25.36 17.40 816 17.85 -24.7ExantasCap XAN .20 1.8 ...dd 12.09 8.51 137 10.92 +16.5ResCap pfA RSOpA 2.13 8.6 ... 25.26 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.08 53 18.35 -5.8ExTrRobo ROBO .07e .2 ...q 46.20 39.36 162 41.69 +.9Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 24.94 29.94 +11.4ExTTactUS HTUS ... ... ...q 29.30 24.04 3 27.67 +2.0ETF IndExp TETF ... ... ... 21.64 17.52 2 19.23 +1.0RxVlmxInF VMIN ... ... ... 46.55 2.37 6 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 62 31.30 -17.8Exelon EXC 1.38 3.2 12 45.05 35.57 5276 43.10 +9.4Express EXPR ... ... 32 11.69 5.82 1616 9.98 -1.7Exterran n EXTN ... ... ...dd 33.69 24.15 195 27.31 -13.1ExtraSpce EXR 3.44 4.0 20 101.96 76.55 869 85.00 -2.8ExxonMbl XOM 3.28 3.8 18 89.30 72.16 9415 86.15 +3.0F -FB Finl n FBK .24 .6 14 45.43 37.37 97 38.60 -8.1FBL Fn FFG 1.84 2.5 17 85.70 64.00 23 75.06 +7.8FCB Fin FCB ... ... 17 62.95 45.10 581 47.53 -6.4FGL Hldg n FG ... ... ... 11.10 8.14 622 8.90 -11.6FGL Hld wt FG/WS ... ... ... 2.00 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1658 91.96 -2.9FNBCp PA FNB .48 3.7 13 14.92 12.44 2644 12.87 -6.9FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.38 -3.0FTFQAntiB BTAL ... ... ...q 20.45 18.31 5 19.92 +3.3FTFQMom MOM ... ... ...q 26.26 23.50 1 25.03 +4.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 22.44 22.56 -13.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.63 -4.9FqfOAsiaDv 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 10.7 9 8.75 6.95 1509 7.12 -3.1FTE Net n FTNW ... ... ... 26.25 9.66 22 11.93 -27.7FTI Cnslt FCN ... ... 31 81.91 35.52 246 72.25 +68.2FTS Intl n FTSI ... ... ... 22.60 9.38 450 12.48 -36.4Fabrinet FN ... ... 19 48.97 24.02 385 46.97 +63.7FactsetR FDS 2.56 1.1 28 237.29 175.69 292 225.54 +17.0FairIsaac FICO .08 ... 58 241.10 140.62 178 225.69 +47.3FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6FangHldg SFUN .20e 7.7 1 5.69 2.42 456 2.60 -53.4FarPtAc un FPAC/U ... ... ... 10.45 10.06 3 10.25 +.9Farfetch n FTCH ... ... ... 32.40 24.06 843 26.50 -6.9Farmland FPI .20m 2.9 62 9.68 5.15 232 6.86 -21.0Farmln pfB FPIpB 1.50 6.7 ... 27.96 17.30 11 22.27 -13.6FedExCp FDX 2.60 1.1 11 274.66 214.17 1269 240.94 -3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 35

FedAgric AGM 2.32 3.2 ... 99.11 65.59 32 71.74 -8.3FdAgricA AGM/A 2.32 3.5 20 87.76 64.75 0 65.98 -9.3FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.75 1 25.10 -.1FAgMt pfB AGMpB 1.72 6.6 ... 27.47 25.52 25.95 -1.5FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 2 26.38 -5.1FedRlty FRT 4.08f 3.3 21 134.52 106.41 251 122.57 -7.7FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.32 21 21.67 -13.9FedSignl FSS .28 1.0 26 28.32 18.37 220 26.92 +34.0FedInvst FII 1.08 4.4 9 36.76 22.06 1059 24.60 -31.8tFedPMu FMN .88 7.0 ...q 14.84 12.68 42 12.59 -10.3Ferrari n RACE ... ... ... 149.85 103.65 393 135.81 +29.5tFerrellgs FGP .40 23.0 ...dd 5.22 1.94 1071 1.74 -59.3Ferro FOE ... ... 18 25.50 20.07 595 23.01 -2.5FiatChrys FCAU ... ... ... 24.95 15.33 2576 17.70 -.8FibriaCelu FBR .09e .5 ... 22.05 13.34 1176 18.83 +28.1FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 6 48.26 -5.3FidLtdTm FLTB .98 2.0 ...q 50.65 49.11 17 49.19 -1.8tFidTotBd FBND 1.20e 2.5 ...q 50.53 48.42 32 48.44 -3.6FidCnsDis FDIS .40e .9 ...q 45.84 35.78 113 44.80 +14.5FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 109 32.40 -5.6FidEnergy FENY .53e 2.4 ...q 22.21 17.78 228 21.77 +8.6FidFinan FNCL .60e 1.5 ...q 43.90 37.90 165 40.72 -.1FidHlthCre FHLC .70e 1.5 ...q 47.18 38.45 276 46.70 +16.8FidIndls FIDU .56e 1.4 ...q 41.28 35.55 78 40.67 +5.1Fid Val n FVAL ... ... ... 35.47 30.37 12 35.11 +6.8Fid Qual n FQAL ... ... ... 35.05 29.92 78 34.81 +9.5FidInfoTch FTEC .42e .7 ...q 60.90 46.03 392 60.45 +21.0Fid Moment FDMO ... ... ... 35.68 28.95 39 35.42 +13.3Fid LowVol FDLO ... ... ... 34.00 28.71 45 33.75 +10.3Fid RisR n FDRR ... ... ... 32.80 28.92 60 32.56 +6.2Fid CoreD n FDVV ... ... ... 31.13 27.15 52 30.83 +7.5FidMsciRE FREL .86e 3.6 ...q 25.45 21.73 121 23.59 -4.5FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 125 34.73 +.6FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 163 31.80 +2.9FidelMatls FMAT .53e 1.6 ...q 37.11 31.85 195 33.74 -3.7FidlNatFn FNF 1.28f 3.3 16 42.52 33.91 1767 39.25 FidNatInfo FIS 1.28 1.2 20 110.83 89.31 1395 108.01 +14.8FidClayOp FMO 1.72f 13.9 ...q 15.43 10.27 87 12.44 -5.4Fieldpt wt FPP/WS ... ... ... .05 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 83 89.90 56.70 543 70.53 -1.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 49.30 765 52.14 -7.0FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 31 9.27 4.48 2311 9.15 +79.4FstCash FCFS .88 1.1 30 95.40 59.35 108 80.51 +19.4FstCwlth FCF .36 2.2 20 17.91 13.50 496 16.13 +12.6FstData n FDC ... ... 13 26.62 14.73 8891 24.46 +46.4FstHorizon FHN .48 2.7 15 20.86 16.51 3288 17.51 -12.4FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 6 25.07 -.5FstInRT FR .87 2.8 21 34.04 27.61 824 31.19 -.9FMajSilv g AG ... ... ...dd 8.48 4.93 2047 5.68 -15.7FstRepBk FRC .72 .7 20 106.75 84.56 1011 96.11 +10.9FstRep pfB FRCpB 1.55 6.0 ... 25.63 tFstRep pfD FRCpD 1.38 5.8 ... 25.84 24.16 22 23.82 -6.7FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.25 9 25.34 -3.0tFstRep pfF FRCpF 1.43 5.8 ... 26.90 24.60 4 24.38 -5.4tFtRepB pfH FRCpH 1.28 5.4 ... 25.97 23.30 15 23.81 -6.3tFtRpBk pfG FRCpG ... ... ... 26.67 24.09 24 23.84 -7.8FtTr 22 n FIV ... ... ... 9.73 9.02 106 9.20 +.8FtTrGlob FAM .90 9.5 ...q 11.94 9.30 31 9.48 -18.2FT MCGr FNY .15e .3 ...q 47.20 36.59 107 45.54 +16.2FT MCVal FNK .40e 1.1 ...q 37.99 33.31 2 36.67 +1.1FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.11 -5.6FT SCGr FYC .04e .1 ...q 53.19 39.88 173 51.06 +20.1FT SCVal FYT .26e .7 ...q 40.30 33.92 3 38.38 +4.1sFT MegaCp FMK .44e 1.2 ...q 37.47 31.93 0 37.37 +11.6FTEurSelDv FDD 1.09e 8.4 ...q 14.79 12.78 134 13.01 -5.2FTDJMic FDM .49e 1.0 ...q 53.34 44.09 21 50.44 +6.3FT DynEq FDEU 1.45 9.3 ...q 20.20 15.21 62 15.53 -17.0FtTEqCom ERM ... ... ... 23.79 21.03 0 23.47 +5.0FtT EqTact TERM ... ... ... 23.97 19.41 15 23.54 +5.3FT PfdSec FPE 1.02e 5.4 ...q 20.20 18.97 863 19.04 -4.8FT HeitGl PRME ... ... ... 21.67 17.96 20.69 +3.7FT EM Sl n RNEM ... ... ... 59.26 47.26 1 48.27 -11.4FT LgShEq FTLS .16e .4 ...q 41.72 37.12 89 40.47 +3.0FT PfInc n FPEI ... ... ... 20.38 18.24 155 19.04 -5.5FT VolIn n HDMV ... ... ... 36.34 32.51 7 33.08 -3.6FT VolD n HUSV ... ... ... 24.32 21.53 19 23.98 +4.4FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 74 22.38 -15.6FTEnInfra FIF 1.32a 8.3 ...q 19.19 14.57 36 15.81 -11.3FtTrEnEq FFA .96 6.0 ...q 16.73 14.32 60 16.01 -1.1FTArcaBio FBT ... ... ...q 159.85 117.85 226 156.72 +25.8FTDJInet FDN ... ... ...q 147.73 102.18 562 139.69 +27.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 180 23.07 +1.3FT ConDis FXD .30e .7 ...q 45.57 38.00 280 42.80 +1.7FT ConStap FXG .75e 1.6 ...q 51.57 44.32 266 46.65 -4.2sFT Engy FXN .33e 1.8 ...q 17.87 12.83 562 18.18 +17.4FT Fincl FXO .65e 2.0 ...q 32.97 29.28 832 31.99 +2.1FT HlthCr FXH ... ... ...q 85.31 65.80 248 83.60 +19.8FT IndPrd FXR .16e .4 ...q 43.24 37.23 411 42.29 +4.2FT Matls FXZ .37e .9 ...q 46.43 40.10 27 41.27 -5.9FT Tech FXL .13e .2 ...q 64.83 47.90 264 62.67 +22.1FT Utils FXU .67e 2.4 ...q 28.24 23.46 375 27.60 +6.1FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 44 24.94 -5.3FT GlbRE FFR .75e 1.7 ... 47.19 41.42 1 44.19 -2.8FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 419 23.66 -3.7FT HiLgSh FSD 1.20 8.2 ...q 17.20 14.35 97 14.69 -10.6FT USIPO FPX .32e .4 ...q 75.99 63.91 133 73.76 +8.1FTChnd FNI .19e .6 ...q 43.90 33.60 58 33.63 -15.1sFT Dow30 n EDOW ... ... ... 23.90 19.75 4 23.86 +7.8FT EngCn FLM .58e 1.0 ...q 63.91 53.61 9 56.63 -4.9FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 63 50.74 +4.2FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.3 ...q 25.10 20.97 284 20.94 -14.1FT LCCore FEX .58e .9 ...q 63.26 54.89 273 62.41 +6.6FT LCGr FTC .24e .3 ...q 70.93 57.43 82 70.13 +14.6FT LCVal FTA .82e 1.5 ...q 57.69 51.01 101 54.36 -.5FT MLP&E FEI 1.42 11.4 ...q 16.50 11.68 208 12.47 -19.7FT MCCore FNX .51e .7 ...q 73.11 61.57 34 70.85 +7.8FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 140 30.00 -.3FTFutStrt FMF ... ... ... 51.53 37.80 50.49 +6.0FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 2 13.48 -5.3FT MultCG FAD .20e .3 ...q 77.78 61.48 8 76.07 +15.9FT MultCV FAB .45e .8 ...q 59.34 52.60 2 57.35 +.7FT MLPEn FPL 1.26 12.9 ...q 13.49 9.34 199 9.74 -17.9FT REIT FRI .39e 1.7 ...q 24.38 20.20 257 22.86 -1.8FT SCCore FYX .38e .6 ...q 70.45 56.67 37 67.87 +11.0FTSpecFin FGB .70 10.9 ...q 7.00 5.65 38 6.42 +4.6FTStrHi2 FHY 1.32 11.1 ...q 13.56 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 22.23 2 23.11 -1.2FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 459 31.63 +2.5FT EmOp FEO 1.40 10.8 ...q 17.42 12.40 30 12.92 -20.8FTrSenFlt FCT .72 5.7 ...q 13.45 12.41 29 12.62 -1.7FirstEngy FE 1.44 3.9 8 38.37 29.34 2674 36.70 +19.9Fitbit n FIT ... ... ...dd 7.79 4.51 8358 5.14 -10.0500.com WBAI ... ... 48 23.22 9.05 8 10.93 +8.1FvPntHld n FPH ... ... ... 15.04 9.08 430 9.35 -33.7FlagstarB FBC ... ... 23 40.06 30.82 127 31.28 -16.4tF&C DynPf DFP 1.92 8.4 ...q 28.36 22.78 104 22.82 -14.4FlrtyPfdInc PFD 1.08 8.3 ...q 16.34 12.87 11 13.02 -13.1FlrtyPfdOp PFO .88 7.6 ...q 12.32 10.60 15 11.51 -2.6tFlrtyPfdSc FFC 1.63 9.1 ...q 21.56 17.99 178 17.98 -12.1tFlrtyTotR FLC 1.63 8.9 ...q 22.00 18.60 82 18.36 -15.1Flanign BDL .25f .9 16 29.00 20.60 1 28.85 +22.3Fleetcor FLT ... ... 28 230.24 153.45 559 226.10 +17.5FlexUSTilt TILT 1.74e 1.5 ...q 121.42 105.51 9 119.46 +6.8FlxEmgTilt TLTE 1.26e 2.5 ...q 65.59 50.27 27 51.01 -14.6FlxUpstNR GUNR .67e 2.0 ...q 35.54 31.07 237 34.14 +2.6tFlx3yrTips TDTT .39e 1.6 ...q 24.70 23.91 138 23.90 -1.8tFlx5yrTips TDTF .54e 2.2 ...q 25.46 24.16 68 24.09 -3.4FlxCoreSl n BNDC ... ... ... 28.51 23.90 2 23.98 -4.3FlexEMTilt TLEH ... ... ...q 33.14 27.73 27 27.74 -10.1FlxDMTilt TLDH ... ... ...q 30.34 27.03 24 28.52 -2.2FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 5 60.24 -4.0FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 15 46.53 -4.6FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 11 64.92 -6.2FlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 22.37 36 22.80 -10.6FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 24.51 0 25.30 -11.5FlxIntlDiv IQDF 1.01e 4.2 ...q 28.63 23.35 54 23.85 -11.0FlxQDvDef QDEF 1.19e 2.5 ...q 47.58 41.49 6 46.96 +6.4FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 41.37 45.60 +3.1FlxQualDv QDF 1.22e 2.6 ...q 48.14 42.24 114 47.57 +5.6FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 13 75.43 FlexSolu FSI ... ... ...dd 2.10 1.33 2 1.50 -17.6Flor&Dec n FND ... ... 31 58.28 28.59 2409 29.85 -38.7Flotek FTK ... ... ...dd 6.77 1.94 390 2.44 -47.6FlowrsFds FLO .72 3.8 20 22.82 17.71 898 18.47 -4.4Flowserve FLS .76 1.4 ...cc 56.86 37.71 703 54.88 +30.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 44 62.09 42.00 1384 59.54 +15.3FlyLeasing FLY 1.00 7.0 14 15.32 11.54 41 14.30 +10.8FEMSA FMX .74e .8 ... 101.12 80.86 419 97.37 +3.7FootLockr FL 1.38 2.9 28 59.40 28.42 2476 48.34 +3.1FordM F .60a 6.6 5 13.48 9.09 46971 9.13 -26.9ForestCA FCE/A .72 2.9 20 25.86 19.24 2399 25.10 +4.1Forestar FOR ... ... 13 26.39 15.35 84 20.74 -5.7ForsightEn FELP .13 ... ...dd 4.73 3.28 4 3.87 -11.4Fortis n FTS 1.70 5.3 ... 38.24 30.88 133 32.29 -11.9Fortive n FTV .28 .3 ... 88.34 69.03 5832 83.74 +15.7FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 73 18.22 -8.6FortunaSlv FSM ... ... 18 6.08 4.03 616 4.26 -18.4FBHmSec FBHS .80 1.5 18 73.62 51.96 1896 53.26 -22.2ForumEn FET ... ... ...dd 17.95 9.95 1771 11.15 -28.3tFoundBld n FBM ... ... ... 16.40 11.84 74 12.29 -16.9FourCorP s FCPT 1.10 4.4 19 27.48 21.28 268 25.04 -2.6tFourSeEd n FEDU 3.32 98.2 4 10.45 3.38 7 3.38 -62.4FrancoN g FNV .96 1.5 59 86.06 58.26 595 63.84 -20.2FrankCov FC ... ... ...dd 31.20 18.00 20 22.89 +10.3FrankFn n FSB .40p ... 19 41.50 30.80 72 38.88 +14.0FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.44 +.4FrankLibEm FLQE ... ... ... 35.59 29.04 21 30.03 -9.1FrankLibGl FLQD ... ... ... 30.47 26.92 0 28.10 -3.4FrankLbGlE FLQG ... ... ... 32.51 29.37 0 31.32 +2.5FrnL LoV n FLLV ... ... ... 33.24 28.53 5 33.10 +9.3tFrnkLInvGr FLCO ... ... ... 24.88 23.48 1 23.47 -5.3FrnL IntO n FLIO ... ... ... 31.52 27.73 28.05 -4.6FrkL US Eq FLQL ... ... ... 31.59 27.03 31 31.33 +8.4FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.00 24.35 24.35 -2.4FrkL US Sm FLQS ... ... ... 30.76 25.18 6 29.28 +11.8FrkL USMid FLQM ... ... ... 30.41 26.55 30.17 +7.8FrankRes BEN .92 3.0 10 45.96 29.95 5276 30.32 -30.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 11.00 7.08 307 7.58 -29.4tFrkLtdDur FTF .74 7.4 ...q 12.13 10.05 174 10.05 -15.0FrkUnv FT .47 7.1 ...q 7.36 6.55 12 6.66 -7.1FranksIntl FI .30 3.3 ... 9.75 4.93 662 8.98 +35.0FrptMcM FCX .20 1.4 9 20.25 12.18 20121 13.95 -26.4FresenMd FMS .51e 1.0 ... 57.94 47.19 96 52.35 -.4tFDelMnt FDP .60 1.9 14 52.43 32.56 225 32.38 -32.1FriedmInd FRD .24f 2.6 ...dd 11.47 5.15 13 9.32 +64.1sFrontlne rs FRO .60e ... ...dd 6.43 3.79 606 6.48 +41.2FullerHB FUL .62f 1.2 21 59.58 46.62 314 50.99 -5.3FutureFuel FF .24a 1.3 22 18.97 11.32 370 17.87 +26.8G -GAMCO s GBL .08 .3 ... 30.94 22.54 28 22.91 -22.7 GATX GATX 1.76f 2.0 17 91.12 56.00 207 87.62 +41.0GATX 66 GMTA ... ... ... 26.94 22.81 20 25.00 -4.8GCP ApT n GCP ... ... 55 34.79 23.85 581 26.21 -17.8GDL Fund GDL .64 7.1 ...q 10.30 8.94 27 8.98 -7.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.60 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 180 26.13 +.7tGMS Inc n GMS ... ... 15 39.98 21.83 629 21.74 -42.2GNC GNC .80 20.1 4 9.13 2.71 1581 3.99 +8.1GP Strat GPX ... ... 24 31.25 16.41 101 18.31 -21.1GTT Comm GTT ... ... ...dd 62.32 31.51 717 45.27 -3.6GabCvInc GCV .48 8.0 ...q 6.95 5.52 48 6.00 +1.7GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 1 25.88 -2.3GabDvInc GDV 1.32 5.5 ...q 24.97 21.44 121 23.88 +2.0GabDiv pfA GDVpA 1.47 5.8 ... 26.70 25.26 4 25.56 -2.2GabDiv pfD GDVpD 1.50 5.9 ... 27.31 25.36 2 25.64 -2.7GabDiv pfG GDVpG 1.31 5.3 ... 25.66 24.10 4 24.79 -2.2GabelliET GAB .60 9.2 ...q 6.65 5.87 416 6.51 +5.2GabllE pfD GABpD 1.47 5.8 ... 26.70 25.32 4 25.46 -2.5GabllE pfG GABpG 1.25 5.2 ... 25.23 23.45 0 23.98 -2.9Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 24.95 -2.3GabEq pfH GABpH 1.25 5.2 ... 25.25 22.50 1 24.16 -3.9GabGSmM GGZ ... ... ... 13.61 11.73 18 12.21 -4.2GabGSm pfA GGZpA 1.36 5.5 ... 27.63 24.16 1 24.73 -3.0GabGUtil GLU 1.20 6.1 ...q 21.96 18.00 8 19.82 -7.0GabGUtil pf GLUpA 3.00 6.3 ... 55.40 43.66 1 47.25 -5.9GabGoAn n GGO ... ... ... 24.74 16.28 5 17.95 -.5GabGo pfA GGOpA ... ... ... 45.00 41.65 42.28 -1.7GabHlthW GRX .52 4.7 ...q 11.15 9.12 38 11.01 +6.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 2 25.15 -2.6GabHlt pfB GRXpB 1.47 5.7 ... 27.06 25.49 25.69 -2.4GabMultT GGT .88e 10.0 ...q 10.09 8.42 104 8.82 -4.1GabMT pfB GGTpB 1.50 5.8 ... 27.00 25.26 25.75 -2.0GabMul pfE GGTpE ... ... ... 25.30 22.97 2 23.40 -6.8GabUtil GUT .60 10.1 ...q 7.20 5.68 175 5.92 -16.6GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.29 -1.2GabUtil pfC GUTpC ... ... ... 26.03 24.54 4 24.70 -2.9Gasa rs GFA ... ... ... 12.99 5.12 346 6.05 -52.1Gain Cap GCAP .24 3.8 10 13.26 6.04 353 6.33 -36.7Gallaghr AJG 1.64 2.2 28 76.49 60.87 581 75.11 +18.7GamGldNR GGN .84 17.9 ...q 5.72 4.54 337 4.70 -9.8tGamGld pfB GGNpB 1.25 5.6 ... 25.05 22.50 6 22.46 -9.5GamNRG&I GNT .84 14.4 ...q 7.15 5.64 42 5.85 -12.8GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 11 23.36 -6.6GameStop GME 1.52 10.2 ...dd 20.68 12.20 2014 14.92 -16.9Gannett n GCI .64 6.2 ...cc 12.38 8.42 699 10.25 -11.6Gap GPS .97 3.5 12 35.68 25.36 5033 27.39 -19.0GardDnv n GDI ... ... ... 38.00 24.35 2164 28.00 -17.5tGarrtMot n GTX ... ... ... 18.65 16.86 5540 16.71 -9.1Gartner IT ... ... 48 161.21 111.57 393 158.64 +28.8GasLogPt GLOP 2.09f 8.2 12 25.60 21.85 73 25.40 +2.6GasLPt pfA GLOPpA ... ... ... 26.80 25.30 21 25.53 -2.2GasLog GLOG .56 2.7 38 22.55 15.75 569 20.43 -8.2GasLog pfA GLOGpA 2.19 8.5 ... 28.20 25.20 3 25.87 -2.8Gastar 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 -84.1GatesInd n GTES ... ... 35 20.29 14.60 247 19.18 +6.1GazitGlobe GZT .37e 4.2 9 11.00 8.78 14 8.94 -15.1GeeGroup JOB ... ... ...dd 3.45 2.00 30 2.60 -6.5GencoSh rs GNK ... ... ...dd 20.07 9.75 93 14.65 +10.0Generac GNRC ... ... 20 60.70 42.96 350 55.41 +11.9GAInv GAM 1.15e .9 ...q 37.33 32.20 99 36.90 +7.3GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 2 26.08 -1.9GenDynam GD 3.72 1.8 22 230.00 184.21 1096 205.72 +1.1GenElec GE .48 3.8 ...dd 24.89 11.21 82912 12.48 -28.6GECap5-53 GEK 1.18 4.8 ... 25.54 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 4.6 10 60.69 41.01 4350 43.00 -27.5GenMoly GMO ... ... ...dd .46 .28 42 .38 +14.6GenMotors GM 1.52 4.5 ...dd 46.76 33.20 28253 34.00 -17.1GMot wtB GM/WSB ... ... ... 28.76 22.45 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 357 45.17 +39.0GenesWyo GWR ... ... 31 92.91 67.61 239 91.46 +16.2GenesisEn GEL 2.88f 11.5 ...cc 26.55 18.42 798 25.02 +11.9GenesisHlt GEN .24 18.9 ...dd 2.86 .60 154 1.27 +66.4GenieEn n GNE .30 5.3 ... 6.93 3.82 23 5.66 +29.8GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 0 7.63 +4.0Genpact G .30 ... 20 34.79 28.68 741 30.51 -3.9GenuPrt GPC 2.88 2.9 21 107.75 84.71 1046 97.96 +3.1Genworth GNW ... ... 3 4.92 2.66 1513 4.19 +34.7GeoGrp s GEO 1.88 7.7 15 28.06 19.05 463 24.39 +3.3GeoPark GPRK ... ... ... 21.88 8.02 147 20.38 +105.7tGaPw 77 n GPJA ... ... ... 26.14 22.90 29 22.68 -11.4Gerdau GGB .02e .5 ... 5.32 2.89 21612 4.23 +13.7GerNew GF 1.23e .4 ...q 21.49 17.79 9 18.15 -6.6GettyRlty GTY 1.28 4.6 15 29.89 22.68 87 27.81 +2.4GigCapit n GIG ... ... ... 10.22 9.60 10.00 +3.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 417 30.02 -7.1Glatfelter GLT .52 2.6 15 23.85 15.30 231 19.69 -7.6Glaukos n GKOS ... ... ... 70.91 23.08 402 62.59 +144.0GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 1476 40.49 +14.2GblBrCopp BRSS .36f 1.0 17 39.05 27.50 80 36.17 +9.3GlbMed n GMRE .20p ... ...cc 10.05 6.34 78 9.09 +10.9GlMed pfA GMREpA 1.88 7.5 ... 25.87 23.50 1 25.18 -.6GlobNetL n GNL .94 4.6 33 22.53 15.55 355 20.34 -1.2GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 7 25.10 -2.2GlobPtrs GLP 1.90f 10.5 ...dd 21.05 15.17 61 18.06 +8.1GlobPay s GPN .04 ... 42 129.25 95.01 895 125.49 +25.2GlbShipLs GSL .40 37.7 ...dd 1.94 .98 18 1.06 -8.6GlbShip pfB GSLpB 2.19 9.2 ... 25.36 21.29 0 23.73 -.8GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.49 -.9GbXSpDvE SDEM .63e ... ...q 17.90 13.14 17 13.63 -16.3GbXUSRota SCTO .12p ... ...q 28.03 24.74 0 27.44 +4.3GblXEffic EFFE .16p ... ...q 27.69 25.00 4 26.55 -.4GblXPortgl PGAL .36e 3.0 ...q 13.33 11.54 31 12.04 +1.3GblXColum GXG .41e 4.1 ...q 11.51 9.27 171 10.01 -.1GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.50 1 21.41 -10.7GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 100 13.70 +.8GblXChMat CHIM .24e 1.3 ...q 24.12 16.37 1 17.85 -14.4GblXArg ARGT .09e .3 ...q 38.46 24.56 212 27.41 -22.4GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 46 25.14 -1.8GXSupInPf SPFF .99 8.5 ...q 12.70 11.65 93 11.71 -3.7GblXGuru GURU .28e .9 ...q 33.04 28.16 4 32.30 +8.8tGbXGreece GREK .13e 1.6 ...q 11.56 8.08 554 7.95 -22.7GblXChCon CHIQ .12e .8 ...q 19.98 14.17 49 14.95 -19.9GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 374 9.81 -.5GblXFertil SOIL .25e 2.3 ...q 11.01 9.61 14 10.88 +3.3GblXChiEn CHIE .41e 3.3 ...q 13.77 10.98 12.58 +10.8tGblXSupDv SDIV 1.42e 6.9 ... 22.60 20.09 338 19.98 -8.3GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.69 3 16.35 -9.2GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 130 16.05 -5.6GblXPakist PAK ... ... ...q 14.65 10.21 34 10.48 -15.3GblXChiInd CHII .35e 2.4 ...q 16.58 12.94 14.33 -6.2GblXNorway NORW .83e 5.5 ...q 15.47 12.71 77 15.15 +15.3GblXScUS n SCIU ... ... ...q 33.54 29.32 167 33.10 +7.0GblXScEu n SCID ... ... ...q 29.75 26.35 1 26.98 -2.7GblXScAs n SCIX ... ... ...q 27.08 24.26 0 24.82 -4.1GblXScJp n SCIJ ... ... ... 33.72 28.93 1 30.83 -2.7GblX Icon ef LOGO ... ... ... 16.00 tGbX US pf n PFFD ... ... ... 26.22 23.70 82 23.72 -4.7GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 3 18.05 -16.9GbX US Inf PAVE ... ... ... 17.80 15.12 12 17.21 +2.6GblFound n BOSS ... ... ... 22.52 16.32 0 20.71 +19.6GlbXCop rs COPX .43e 1.9 ...q 29.34 19.85 7 22.28 -18.5GlbXSilv rs SIL ... ... ...q 34.71 22.70 179 24.06 -26.3GlbXLith rs LIT ... ... ...q 41.21 30.72 202 33.25 -14.2GbX Gold rs GOEX ... ... ...q 24.36 17.51 1 19.06 -18.2GbXUran rs URA ... ... ...q 16.36 11.81 243 13.54 -10.0GlblScape GSB .06 1.5 23 4.35 3.20 56 4.10 +15.5Globalstar GSAT ... ... ...dd 1.89 .40 1646 .51 -60.8GlobantSA GLOB ... ... 60 66.41 34.82 211 57.85 +24.5GlobusMed GMED ... ... 44 57.55 28.36 492 52.73 +28.3Glowpoint GLOW ... ... ...dd .65 .12 593 .19 -47.2GoDaddy n GDDY ... ... ...cc 84.97 43.12 1102 82.09 +63.3GolLinhs s GOL ... ... ... 14.48 4.43 2328 6.22 -29.0GoldFLtd GFI .02e .8 ... 4.54 2.20 3387 2.46 -42.8GoldResrc GORO .02 .4 64 7.33 3.52 193 5.13 +16.6GoldStdV g GSV ... ... ... 2.01 1.15 202 1.69 -3.4Goldcrp g GG .24 2.3 14 15.55 9.89 7375 10.30 -19.3GoldenMin AUMN ... ... ... .50 .19 257 .21 -51.2GoldStr g GSS ... ... 7 .92 .56 437 .76 -15.1GldFld GV ... ... 11 6.38 3.60 24 4.23 -13.7tGoldS pfJ GSpJ 1.38 5.5 ... 27.74 25.25 115 25.22 -4.9GS BDC n GSBD 1.80 8.2 12 23.05 18.78 89 22.05 -.6GS ActbtInt GSIE ... ... ...q 32.48 28.41 156 29.40 -2.0GS ActEM GEM ... ... ...q 39.44 31.06 183 32.18 -10.1GS ActEur GSEU .60e ... ... 33.94 29.73 2 30.56 -3.6GS ActJpn GSIY ... ... ... 36.02 31.25 12 34.07 +1.3GS US LgC GSEW ... ... ... 47.17 41.01 2 46.15 +6.1GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.73 -1.6tGS CpBd n GIGB ... ... ... 50.30 47.71 5 47.67 -5.1GS ActLgC GSLC ... ... ...q 59.45 49.97 151 58.79 +10.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 237 100.03 +.1GS Indus n GVIP ... ... ... 58.95 50.50 3 58.12 +9.7GS SCap n GSSC ... ... ... 49.66 40.68 18 47.39 +9.4GSCI37 GSC ... ... ...q 29.54 17.55 29.21 +21.8GoldmanS GS 3.20f 1.4 18 275.31 218.89 2574 227.78 -10.6tGoldS pfK GSpK 1.59 6.0 ... 29.55 26.46 96 26.39 -7.6tGoldS pfN GSpN ... ... ... 28.34 25.90 113 25.88 -7.0GoldS pfB GSpB 1.55 5.9 ... 27.40 25.20 13 26.49 +2.4GoldS pfC GSpC 1.02 4.6 ... 25.27 21.52 20 22.08 -3.0GoldS pfA GSpA .96 4.5 ... 23.97 21.25 75 21.35 -5.3GoldS pfD GSpD 1.02 4.7 ... 23.52 21.46 208 21.65 -4.2GS MLPEn GER .64 9.8 ...q 7.29 5.25 185 6.56 +6.7GS MLPInc GMZ 1.38 14.7 ... 10.33 7.55 106 9.40 +5.1GoodrPet n GDP ... ... ... 15.75 8.96 20 14.40 +32.0GormanR GRC .50 1.4 32 38.26 26.53 41 36.01 +15.4vjGrace GRA .96 1.3 21 77.37 58.48 434 72.30 +3.1Graco s GGG .53 1.2 14 49.69 40.22 707 45.45 +.5GrahamCp GHM .40f 1.4 20 28.98 17.97 9 28.06 +34.1GrahamH s GHC 5.32 .9 22 625.45 536.90 21 581.77 +4.2Graingr GWW 5.44 1.5 25 372.06 166.46 333 357.96 +51.5Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 1 24.98 -7.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1288 27.46 +3.0GranTrra g GTE ... ... ...dd 3.96 1.98 2573 3.91 +44.8GranaMon GRAM .25e 8.3 ... 5.15 2.25 18 3.02 +6.0GraniteC GVA .52 1.1 32 68.58 40.76 211 46.06 -27.4GranitPnt n GPMT 1.60f 8.5 57 19.33 16.15 356 18.80 +6.0GraniteRE GRP/U 2.30 ... ... 44.24 36.24 0 43.04 +10.1Gran Gld n BAR ... ... ... 136.05 117.15 20 119.62 -8.2GranCom n COMB ... ... ... 27.39 24.54 10 26.31 +.5GranSP n COMG ... ... ... 32.29 24.96 16 31.88 +15.1GrphTInt n EAF .15e .8 ... 24.36 14.44 795 19.21 +23.9GraphPkg GPK .30 2.2 14 16.74 13.61 4676 13.78 -10.8sGrayTelev GTN ... ... 14 17.90 10.70 713 17.80 +6.3GrayTvA GTN/A ... ... 23 16.01 9.50 0 15.10 +5.2GrtAjax n AJX 1.20 8.9 9 14.69 12.27 25 13.41 -3.0GrtAjx24 n AJXA ... ... ... 26.37 24.54 12 24.97 -1.6GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 320 .83 -36.0GrtWstBcp GWB 1.00 2.4 17 46.03 37.65 188 42.24 +6.1GreenDot GDOT ... ... 41 91.51 49.25 242 87.55 +45.3GreenTrH n GHG ... ... ... 25.10 10.27 70 12.70 -1.9sGreenbCos GBX .92f 1.5 13 60.90 43.05 374 61.46 +15.3Greenhill GHL .20 .7 ...dd 33.45 16.25 227 27.23 +39.6Greif A GEF 1.76f 3.3 15 65.60 47.97 112 52.57 -13.2Greif B GEF/B 2.64e 4.7 13 71.95 52.50 5 56.54 -18.5tGriffon GFF .28f 1.7 17 24.50 15.20 437 16.31 -19.9Group1 GPI 1.00 1.6 8 84.47 59.72 403 62.40 -12.1GrubHub GRUB ... ... ...cc 149.35 50.12 958 135.24 +88.4GAeroPac PAC 3.21e 2.0 ... 111.60 82.19 56 107.08 +4.2 GpoASur ASR 3.31e ... ... 212.70 152.41 20 201.46 +10.4GpoAvalAc AVAL .40 5.2 ... 9.51 7.40 77 7.69 -9.5GpFnSnMx BSMX .30e 4.2 ... 10.11 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 10.90 8.20 1 9.39 +.4GpSuprvi n SUPV ... ... ... 33.85 4.91 1310 8.29 -71.7GpTelevisa TV ... ... ... 24.86 14.20 1160 17.52 -6.2GuangRy GSH .63e 2.8 ... 37.43 20.59 10 22.21 -33.5Guess GES .90 4.2 ...cc 26.95 14.17 1079 21.18 +25.5GuggBAB GBAB 1.66 7.8 ...q 23.12 20.97 47 21.35 -6.1Gug 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 9.7 ...q 23.56 21.08 32 22.33 +1.8GuggChina YAO .54e 1.5 ...q 39.91 33.27 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.97 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 178.12 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 61.48 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 99.99 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 25.29 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 63.17 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 59.69 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 50.73 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 144.26 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 66.57 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 122.75 106.57 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 135.17 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 102.87 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 110.93 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 41.08 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 11.0 ...q 9.42 7.72 161 8.74 -1.8GugChinTc 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 8.84 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.13 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.50 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 30.00 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.19 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.89 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.04 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.80 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 58.65 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 21.39 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 24.75 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 21.53 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.20 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 40.33 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 44.01 46.41 -.2GugStrOp GOF 2.19 10.3 ...q 22.39 18.80 137 21.23 -1.6Guidewire GWRE ... ... ...dd 107.79 70.06 499 99.34 +33.8GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 21 36.44 +27.9H -HCA Hldg HCA .35p ... 21 141.05 71.18 1337 138.65 +57.8sHCI Grp HCI 1.50 3.3 ...dd 44.99 28.70 63 45.49 +52.1HCP Inc HCP 1.48 5.8 14 27.62 21.48 3102 25.38 -2.7HDFC Bk HDB .37e .4 ... 112.10 89.07 832 91.91 -9.6HECO pfU HEpU 1.62 6.1 ... 27.99 25.05 26.50 +.2HFF Inc HF 1.80e ... 18 51.74 32.99 249 41.15 -15.4HMG HMG ... ... ...dd 16.33 9.04 14.65 +17.3HNI Corp HNI 1.18 2.8 21 45.40 31.16 77 42.76 +10.9sHP Inc HPQ .56f 2.1 9 26.22 19.31 8509 26.06 +24.0HSBC HSBC 1.50e 3.4 ... 55.89 42.46 1302 44.16 -14.5HSBC prA HSBCpA 1.55 6.1 ... 26.62 25.52 164 25.61 -.8HSBC Cap HSEA 2.03 7.7 ... 27.89 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.45 26.05 25.68 -4.3Haemonet HAE ... ... ...cc 117.56 44.61 289 112.27 +93.3HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 4089 4.56 -39.8Hallibrtn HAL .72 1.7 ...cc 57.86 35.75 8876 41.80 -14.5HamBchBr HBB .34 1.6 ... 41.00 20.97 15 21.25 -17.3HancFinOp BTO 1.48 4.0 ...q 41.00 33.95 39 36.85 -6.3HanJS JHS .87e 6.5 ...q 15.12 12.97 7 13.44 -9.5HanJI JHI 1.45e 9.0 ...q 18.46 15.85 40 16.08 -8.1HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 67 16.07 -6.2HanPfEq HPI 1.68 7.7 ...q 22.85 19.73 42 21.74 +1.5HanPfd2 HPF 1.68 8.0 ...q 21.94 19.39 71 21.11 -1.8HanPfd3 HPS 1.47 7.9 ...q 19.19 16.80 64 18.60 -.8HanTxAdv HTD 1.45 6.2 ...q 26.04 21.00 69 23.35 -5.3Hanesbds s HBI .60 3.4 9 25.00 16.38 3608 17.83 -14.7HannArms HASI 1.32 6.2 33 25.28 17.33 212 21.27 -11.6HanoverIns THG 2.16 1.8 65 131.44 96.42 181 118.81 +9.9tHanovIns53 THGA 1.59 6.4 ... 25.86 25.02 15 25.00 -1.3HarleyD HOG 1.48 3.3 15 56.50 39.34 2045 44.95 -11.7HarmonyG HMY .05 ... ... 2.53 1.43 1481 1.67 -10.7sHarrisCorp HRS 2.74f 1.6 30 170.54 131.52 604 169.09 +19.4Harsco HSC .20m .7 73 30.05 15.55 294 28.41 +52.3HarteHk rs HHS ... ... ... 12.16 6.76 4 7.66 Hrt TotR n HTRB ... ... ... 40.25 38.76 2 38.76 -3.2HrtMuOp n HMOP ... ... ... 42.46 39.36 1 39.40 -1.9tHartfFn42 HGH 1.97 7.1 ... 30.84 27.87 80 27.82 -4.9HartfdFn HIG 1.20f 2.4 17 59.20 48.79 2587 49.20 -12.6HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 54 21.54 -4.9HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.75 -6.9HawaiiEl HE 1.24 3.5 24 38.72 31.72 310 35.36 -2.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 94 5.88 -1.2HlthcrRlty HR 1.20 4.3 44 33.98 26.09 904 27.72 -13.7HlthcreTr HTA 1.22 4.7 49 31.69 24.06 1531 25.73 -14.3HeclaM HL .01e .3 ...dd 5.42 2.59 3213 2.93 -26.2HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 1 52.90 -.2Heico s HEI .13 ... ... 97.32 68.90 378 92.06 Heico A s HEI/A ... ... 57 79.00 58.12 133 73.63 HelixEn HLX ... ... 6 10.42 5.44 1133 10.12 +34.2HelmPayne HP 2.80f 3.9 ...dd 75.02 49.69 1002 71.61 +10.8Hemisphrx rs HEB ... ... ... .65 .15 146 .24 -30.6HennCap n HCAC ... ... ... 11.00 9.75 25 10.18 +3.9HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 11.40 +9.9Herbalif s HLF ... ... 24 60.41 32.13 1176 54.30 HercHld n HRI ... ... ... 72.99 45.63 310 49.28 -21.3HercTGC HTGC 1.24 9.3 11q 13.97 11.55 188 13.28 +1.2HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 3 25.33 -1.1HeritageIns HRTG .24 1.7 95 19.15 12.99 269 14.32 -20.5Hersha pfC HTpC 1.72 7.1 ... 25.79 23.82 6 24.22 -3.7Hersha rs HT 1.12 5.0 29 24.16 16.60 330 22.37 +28.6Hersha pfD HTpD 1.63 7.1 ... 25.94 22.61 10 22.98 -6.8Hersha pfE HTpE ... ... ... 25.78 22.66 11 22.97 -7.2Hershey HSY 2.89f 2.8 22 115.82 89.10 933 102.10 -10.1HertzGl HTZ ... ... ... 27.27 13.40 1481 16.74 -24.3Hess HES 1.00 1.4 ...dd 74.81 40.26 2950 73.98 +55.8Hess pfA HESpA ... ... ... 83.01 50.17 646 82.08 +41.8HessMidP n HESM 1.38f 6.0 22 24.51 18.32 46 23.07 +16.5HP Ent n HPE .45e 2.7 13 19.48 12.82 9990 16.75 +16.6Hexcel HXL .60f .9 24 73.42 57.43 675 67.16 +8.6Hi-Crush HCLP 1.67e 15.1 12 16.65 8.60 2272 11.07 +3.5HighPtRs HPR ... ... ...dd 7.60 4.05 1894 4.66 -9.2HighlFlR n HFRO ... ... ... 16.60 15.00 68 15.49 -.1HighwdPrp HIW 1.85 4.0 24 53.34 41.34 503 46.50 -8.7Hill-Rom HRC .80 .9 24 98.96 74.06 443 93.28 +10.7sHillenInc HI .83 1.6 26 53.25 38.23 236 53.07 +18.7HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 4 30.12 -12.3HilltopH HTH .28 1.4 11 28.32 19.81 432 20.51 -19.0HilGrVa n HGV ... ... ... 47.75 30.75 1628 32.31 -23.0Hilton HLT .60 .8 38 88.11 68.60 4620 76.55 -4.1HoeghLP HMLP 1.76f 9.7 11 19.85 15.33 94 18.13 -2.8Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 23 25.64 -4.7HollyEngy HEP 2.64f 8.3 15 35.84 26.09 88 31.68 -2.5HollyFront HFC 1.32 1.9 18 83.28 34.47 2262 71.35 +39.3HomeDp HD 4.12 2.0 26 215.43 160.53 4113 203.74 +7.5Honda HMC .84e 2.9 ... 37.29 28.00 1006 29.37 -13.8HonwllIntl HON 3.28f 2.0 77 167.72 139.51 2297 165.38 +7.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 37.50 66 43.71 -.9HorizGbl n HZN ... ... ...dd 18.24 5.13 72 7.08 -49.5HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.57 +.7HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.32 46.37 9 52.31 +4.0HorGKWld KLDW ... ... ...q 35.73 31.77 8 34.86 +4.2HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 8 20.02 -6.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.06 1 23.43 +5.2Hormel s HRL .75 1.9 22 42.29 29.75 2001 39.68 +9.0Hornbeck HOS ... ... ...dd 6.14 2.68 227 5.80 +86.5HostHotls HST 1.00a 4.8 51 22.47 17.93 5471 20.79 +4.7HoulihnL n HLI 1.08 2.4 18 53.20 38.89 185 44.48 -2.1HstnAEn HUSA ... ... ... .56 .21 2847 .28 -15.8HovnanE HOV ... ... ...dd 3.41 1.51 791 1.60 -52.2HHughes HHC ... ... 31 142.36 116.22 234 123.33 -6.0HuanPwr HNP 2.45e 9.7 ... 31.03 23.64 47 25.30 +1.2Hubbell HUBB 3.08 2.4 23 149.03 100.55 1000 130.93 -3.3HubSpot HUBS ... ... ...dd 162.20 73.15 502 150.05 +69.7HudBayM g HBM .02 ... 7 10.25 4.13 325 5.11 -41.9HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.1 26 36.06 28.25 1308 32.24 -5.9Humana HUM 2.00 .6 28 341.30 231.90 743 332.63 +34.1HuntCoFn HCFT .08e 2.1 6 4.70 2.55 51 3.75 -6.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 43 40.78 +6.3sHuntgtnEco HECO .47e .2 ...q 44.87 39.67 16 44.13 +5.9HuntgtnIng HII 2.88 1.1 24 276.69 201.91 284 258.79 +9.8Huntsmn HUN .65 2.4 10 36.09 26.73 2500 27.30 -18.0Huya n HUYA ... ... ... 50.82 15.25 1517 21.71 +35.2Hyatt H .60 .8 36 84.89 60.23 1066 77.16 +4.9HysterYale HY 1.24f 1.9 17 93.90 56.40 35 63.60 -25.3I -IAMGld g IAG 1.52f 40.4 ...dd 6.52 3.57 3163 3.76 -35.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 36

ICICI Bk IBN .16e 1.9 ... 11.26 7.61 9806 8.26 -15.1IDT Cp IDT 1.00f 18.7 ...dd 16.48 4.82 68 5.34 -49.6IEC Elec IEC ... ... ...dd 6.80 3.42 14 5.36 +30.1ING ING .14e 1.1 ... 20.58 12.56 2713 12.96 -29.8tING 6.125 ISG 1.53 6.1 ... 26.34 25.19 55 25.06 -1.9tING 6.375 ISF 1.59 6.3 ... 26.40 25.36 87 25.27 -1.7ION Geo rs IO ... ... ...dd 32.45 7.55 61 15.64 -20.8iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8tIQ M Ins n MMIN ... ... ... 29.89 24.62 2 24.58 -2.6IQ HdgMult QAI ... ... ...q 33.13 29.89 86 30.64 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 1 26.21 -1.3IQ HdgLgS QLS ... ... ...q 24.53 21.36 0 22.23 +1.5IQ Ch SC n CSML ... ... ... 29.96 26.23 32 27.90 -.5IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.56 +3.2IQ HiYlVl n HYLV ... ... ... 25.53 19.57 3 24.20 -3.8IQ CorePl n AGGP ... ... ... 20.19 18.45 30 19.07 -4.4IQ CoreBd n AGGE ... ... ... 19.81 18.22 1 18.48 -5.6IQHdgMNt QMN .34e 1.3 ...q 26.08 25.47 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 24.18 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 20.85 1 22.57 IQ 50HgEur HFXE ... ... ...q 21.45 19.14 1 19.68 -3.2IQ 50HIntl HFXI ... ... ...q 22.80 20.34 86 21.00 -3.0IQ RealRtn CPI ... ... ...q 28.21 27.17 25 28.03 +2.2IQUSReSC ROOF 1.43e 5.6 ...q 27.77 22.60 13 25.37 -3.6IQMrgArb MNA ... ... ...q 31.92 30.25 97 31.80 +2.4IQ AustSC KROO .88e 4.4 ...q 20.49 17.73 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.00 1 31.63 -9.4IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.93 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.24 12 27.41 -4.0sIQVIA Hldg IQV ... ... 16 131.71 91.57 994 130.35 +33.1IRSA IRS ... ... ... 32.97 13.77 401 16.69 -43.6iShGold IAU ... ... ...q 13.11 11.25 18799 11.50 -8.1siShGSCI GSG ... ... ...q 18.58 14.59 594 18.72 +15.0iSAstla EWA 1.01e 4.7 ...q 24.19 21.42 2371 21.70 -6.3iSAstria EWO .37e 1.6 ...q 27.41 21.57 166 22.99 -6.7iShBelg EWK .51e 2.6 ...q 23.00 19.01 11 19.25 -8.4iShBrazil EWZ .67e 1.8 ...q 47.85 30.65 87768 36.90 -8.8iShCanada EWC .48e 1.7 ...q 30.60 26.91 3818 28.95 -2.3iShEMU EZU .86e 2.1 ...q 47.13 39.42 4920 40.87 -5.8iSFrance EWQ .58e 1.9 ...q 33.73 29.57 455 31.18 -.1iShGerm EWG .60e 2.0 ...q 35.87 28.79 3212 29.82 -9.7iSh HK EWH .61e 2.6 ...q 26.93 22.61 3960 23.35 -8.1iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2912 66.15 -11.7iShMexico EWW .78e 1.6 ...q 55.02 43.55 4061 49.99 +1.4iShNeth EWN .66e 2.2 ...q 34.09 29.80 115 30.15 -5.0iSPacxJpn EPP 1.66e 3.7 ...q 50.34 43.70 246 44.55 -6.8iShSoAfr EZA 1.02e 2.0 ...q 76.53 49.54 522 50.70 -27.6iShSpain EWP .99e 3.4 ...q 36.38 28.80 633 29.44 -10.2iSSwedn EWD .76e 2.3 ...q 36.71 29.81 381 32.47 -4.2iShSwitz EWL .75e 2.2 ...q 37.84 31.94 391 34.64 -2.6iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 39 28.57 -13.7iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 22 49.36 -2.2iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 3 52.30 -4.0iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.17 5 48.01 -6.2iShEMkHY EMHY 3.98 8.7 ...q 51.06 44.12 88 45.90 -8.2iShAsiaPDv DVYA 2.29e 5.3 ...q 51.42 43.04 4 43.13 -13.9iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.16 673 38.94 -6.9iShGblSilv SLVP .29e 3.5 ...q 11.38 7.65 25 8.26 -23.8siShGblEnP FILL .59e 2.4 ...q 24.56 19.50 40 24.30 +12.8iShGblAgri VEGI .55e 1.8 ...q 31.00 27.53 3 30.12 +2.6iShMsciWld URTH 1.57e 1.7 ...q 94.23 83.58 12 91.89 +4.3tiShEMktSC EEMS .89e 2.0 ...q 57.36 45.00 82 44.91 -15.4iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 139 43.12 -10.5iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 309 87.24 +3.5iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 261 58.04 -4.5iShJpnSC SCJ 1.81e 2.3 ...q 85.34 73.59 24 77.39 -3.0iShThai THD 1.88e 2.0 ...q 103.71 81.10 291 92.54 iShIsrael EIS .81e 1.4 ...q 58.39 46.84 27 56.14 +9.5iShChile ECH .71e 1.6 ...q 56.53 41.50 445 45.52 -12.7iShBRIC BKF .54e 1.4 ...q 50.94 38.05 35 39.85 -10.4iShsUSA EUSA .67e 1.1 ...q 60.35 52.46 49 58.89 +6.2iShSilver SLV ... ... ...q 16.64 13.11 8549 13.78 -13.8iShS&P100 OEF 1.92e 1.5 ...q 131.30 111.46 499 130.48 +10.0iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 4 108.42 +2.7iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .6 ...q 187.59 146.15 18 185.63 +18.6siShMrnLC JKD 2.24e 1.3 ...q 170.44 148.86 23 169.88 +6.9iShBrazSC EWZS .40e 3.1 ...q 18.14 10.92 248 12.74 -21.8iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 54 17.70 -5.1iShSPTUS s ITOT ... ... ...q 67.60 57.67 1012 66.73 +9.1iShSTNtMu SUB .86 .8 ...q 105.99 104.31 523 104.53 -.3tiShAgcyBd AGZ 1.81 1.6 ...q 113.75 110.38 177 110.31 -2.5tiShTIPS TIP 1.69e 1.5 ...q 114.38 110.18 2776 109.84 -3.7iShChinaLC FXI .87e 2.1 ...q 54.00 39.82 20063 41.74 -9.6iShTransp IYT 1.70e .8 ...q 209.43 169.45 152 203.97 +6.4iShChinaSC ECNS 1.73e 3.8 ...q 56.49 43.99 2 45.39 -10.2iSCorSP500 IVV 4.38e 1.5 ...q 296.69 253.11 3474 293.95 +9.3iSMornMC JKG 2.32e 1.2 ...q 194.94 174.13 18 188.78 +1.7tiShUSAgBd AGG 2.65e 2.4 ...q 109.87 105.00 2540 104.86 -4.1iShEMkts EEM .59e 1.4 ...q 52.08 40.63 76327 42.04 -10.8tiShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 8400 113.85 -6.3iSKokusai TOK 1.60e 2.4 ...q 69.65 62.04 1 67.98 +5.2tiShCorUSTr GOVT .33 1.4 ...q 25.29 24.25 915 24.17 -3.6iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 43 57.71 -4.7iShGblTech IXN 1.10e .6 ...q 177.61 142.21 136 176.24 +14.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 20 50.07 -5.2iSMrnMCG JKH .59e .3 ...q 238.37 189.46 5 233.16 +15.2iShIndones EIDO .35e 1.6 ...q 30.61 21.27 1414 21.97 -22.7iSSP500Gr IVW 2.03e 1.1 ...q 178.61 143.32 614 177.44 +16.1tiShNYMun s NYF ... ... ...q 56.27 54.11 93 53.98 -3.2siShGblHcr s IXJ ... ... ...q 63.64 53.82 70 63.26 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.41 22 65.82 -5.9iShUSAQlt QUAL 1.04e 1.1 ...q 91.47 77.22 575 90.74 +9.5iSSPGlbEn IXC 1.01e 2.6 ...q 39.50 32.09 259 38.52 +8.4tiShCalMn s CMF ... ... ...q 59.60 57.68 594 57.63 -2.6iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.27 19 49.53 -3.4iShUSASize SIZE 1.26e 1.4 ...q 89.78 75.90 3 87.66 +4.5iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 317 42.13 -6.8iShNANatR IGE .85e 2.3 ...q 38.33 31.49 122 36.70 +3.6iSh JPXNik JPXN ... ... ... 70.78 60.22 4 64.69 -.4iShUSAVal VLUE 1.49e 1.7 ...q 89.71 77.40 190 88.78 +6.2iShLatAm ILF .60e 1.8 ...q 39.54 28.66 2033 32.88 -3.8iShUSAMo MTUM .81e .7 ...q 120.05 95.70 1107 119.48 +15.9iShMrnMCV JKI 2.72e 1.7 ...q 172.45 149.27 12 161.56 +1.3iShPhilpns EPHE .20e .7 ...q 40.19 28.80 288 29.48 -24.1iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.81 1033 116.62 +2.1tiShNMuBd MUB 2.59 2.4 ...q 111.37 107.56 2832 107.33 -3.1iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.70 1 41.41 -5.0iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 55 54.09 +3.2iShIntlDev WPS 1.16e 3.2 ...q 42.27 36.21 33 36.31 -8.1iShAsia50 AIA 1.02e 1.7 ...q 72.96 59.05 31 60.75 -8.0tiSh20 yrT TLT 3.05 2.7 ...q 128.59 116.09 20664 114.83 -9.5iSRTop200G IWY .82e 1.0 ...q 86.21 67.68 84 85.70 +17.2iShRTop200 IWL 1.02e 1.5 ...q 68.45 57.69 13 68.02 +10.7iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 803 32.50 -3.8iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 19372 67.60 -3.9iShGerSC bt EWGS .69e 1.1 ...q 70.42 58.85 6 60.00 -6.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 82.40 337 90.19 +1.2tiShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 10 58.51 -9.7iSRusMCG IWP 1.02e .8 ...q 137.73 113.24 239 133.93 +11.0iShNorC bt ENOR .58e 2.0 ...q 29.74 24.60 4 29.14 +13.0iShRusMid IWR 2.85e 1.3 ...q 224.91 195.18 183 219.38 +5.4iShMrnSC JKJ 1.78e 1.0 ...q 186.59 163.07 1 178.25 +2.4iShIreland EIRL .55e 1.2 ...q 50.12 44.27 7 44.69 -6.9iSCorSPMid IJH 1.89e .9 ...q 205.47 176.67 1356 199.75 +5.3tLgTrmBd IGLB 2.67 4.7 ...q 63.67 57.32 54 57.23 -9.4iShiBxHYB HYG 5.09 5.9 ...q 88.74 84.07 17931 86.00 -1.4iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 8 40.71 +3.3iShSft IGV .12e .1 ...q 206.66 145.89 167 202.27 +30.9iShCorUS n FTY ... ... ... 51.25 43.20 408 47.40 -4.5iShDenC bt EDEN .81e 1.3 ...q 71.11 62.85 2 64.27 -4.9iShNetw IGN .25e .5 ...q 56.70 45.36 5 54.35 +12.1iShNATch IGM .73e .3 ...q 211.58 154.85 87 209.44 +24.1iShResRE REZ 2.01e 3.3 ...q 65.90 53.83 14 61.43 -1.3iSh2019Mun IBMH .27 1.1 ...q 25.58 24.92 90 25.34 +.1iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 215 98.19 -3.1iShKLDSoc DSI 1.11e 1.0 ...q 108.10 92.99 29 107.14 +9.1iShGbl100 s IOO ... ... ...q 49.47 43.63 55 49.06 +6.9iSh2018Mu IBMG .23 .9 ...q 25.49 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 213.17 163.38 50 208.57 +16.4tiShGvCrBd GBF 2.86 2.6 ...q 114.71 109.20 0 109.05 -4.3tiShIndia bt INDA .24e .8 ...q 38.21 32.15 6541 31.45 -12.8iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 2936 127.40 +2.5iSMrnSCG JKK .87e .4 ...q 217.00 168.90 4 208.66 +16.3iShPoland EPOL .42e 1.8 ...q 30.19 21.30 381 23.48 -13.3iSMCGth IJK 1.88e .8 ...q 238.39 202.23 69 230.60 +6.8tiShIntGvC GVI 1.99 1.9 ...q 110.97 106.93 56 106.87 -2.6iSR1KGr IWF 1.45e .9 ...q 157.30 125.01 1394 156.03 +15.9tiSIndiaSC bt SMIN .10e .3 ...q 55.13 35.92 41 35.61 -32.3iSRus1K IWB 2.36e 1.5 ...q 164.13 140.01 900 162.25 +9.2iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.72 1073 131.92 +4.9iSR2KGr IWO 1.36e .6 ...q 220.82 175.64 975 210.37 +12.7tiSh10-20TB TLH 2.99 2.4 ...q 137.28 127.49 28 126.90 -6.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2173 50.93 +.2iShR2K IWM 1.77e 1.1 ...q 173.39 142.50 26006 165.97 +8.9iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 307 91.24 +1.2iShChina MCHI .61e 1.0 ...q 76.72 55.75 2510 58.24 -12.5iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 457 72.14 -1.2iSRus3K IWV 2.47e 1.4 ...q 174.73 149.36 182 172.64 +9.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 64.10 13 67.70 -3.4iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 45 133.75 +.7iSUSAMinV USMV .87e 1.5 ...q 57.67 49.71 1803 56.84 +7.7iSMrnSCV JKL 2.98e 1.9 ...q 159.20 138.00 6 152.91 +.4iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 86 166.59 +4.0iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 2 49.27 -.5iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 207 29.79 +1.3iShTech IYW 1.20e .6 ...q 196.97 149.36 178 195.01 +19.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.67 3 93.76 +1.0iShGblCSt s KXI ... ... ...q 54.58 47.79 33 50.10 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 13806 78.70 -2.9iSGblCnDis RXI 1.39e 1.2 ...q 121.28 101.83 5 118.26 +8.1iSh0-5Tips STIP ... ... ...q 100.64 98.57 281 98.59 -1.3tiShHmCnst ITB .09e .3 ...q 46.56 35.10 5570 34.74 -20.5iShInds IYJ 1.65e 1.0 ...q 160.57 138.01 73 157.80 +7.1siShAerosp ITA 1.31e .6 ...q 218.79 177.12 163 217.63 +15.7iShHltcare IYH 3.01e 1.5 ...q 204.83 166.89 125 203.01 +16.5iShFinSv IYG 1.21e .9 ...q 142.14 119.86 105 134.76 +3.3iShRegBks IAT .61e 1.2 ...q 54.74 45.20 172 49.66 +.8iShInsur IAK .82e 1.2 ...q 69.95 60.86 2 66.26 -.5iShFincls IYF 1.45e 1.2 ...q 126.54 112.10 156 121.93 +2.1iShBroker IAI .65e 1.0 ...q 70.58 56.99 37 62.95 +.3iShUSEngy IYE 1.14e 2.7 ...q 43.75 35.18 769 42.98 +8.4iShESGSel KLD 1.14e .9 ...q 121.33 104.70 12 120.24 +8.3iShCrSPS s IJR ... ... ...q 90.56 72.12 3912 85.77 +11.7iShMedDev IHI 1.57e .7 ...q 228.90 167.27 173 222.67 +28.3iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 27 118.09 -6.8iShHltcPrv IHF .24e .1 ...q 201.69 139.65 263 198.83 +26.8iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 949 59.89 -5.1iShPharm IHE 3.11e .9 ...q 170.26 139.28 9 167.62 +8.6iShBasM IYM 1.42e 1.4 ...q 108.32 93.11 115 99.36 -2.8iShPeru EPU .70e 1.9 ...q 44.95 34.69 76 36.89 -10.0iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 5561 63.78 -3.5iShOilEq IEZ .86e 2.4 ...q 40.89 31.00 88 36.58 +1.8iShDJ US IYY 2.01e 1.4 ...q 147.61 125.88 33 145.91 +9.2siShO&GEx IEO 1.06e 1.4 ...q 77.84 56.42 98 78.42 +20.7iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 44 54.37 +.9iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 205 44.98 -4.8iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 111 44.84 -.2iSRusMic IWC 1.08e 1.0 ...q 110.15 89.92 49 104.23 +8.9iShModAllo AOM .71e 1.9 ...q 39.05 36.94 175 37.61 -1.1iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 30 24.46 -5.3iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.48 433 51.67 -6.4 iSSCVal IJS 1.73e 1.1 ...q 174.26 143.24 496 164.53 +7.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 104 33.99 -1.9iShEafeGr EFG 1.37e 1.7 ...q 85.81 76.26 75 79.75 -1.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.73 24.24 5 24.36 -.6iShiB3-23x s IBCE ... ... ...q 24.58 23.38 1 23.45 -3.4iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.79 25.50 1 25.57 -3.4iShBd3-20 s IBDC ... ... ...q 26.35 25.81 16 25.87 -.8iStar STAR ... ... 8 12.22 9.75 491 10.99 -2.7iStar pfD STARpD 2.00 8.1 ... 26.12 24.29 5 24.80 -2.2iStar pfG STARpG 1.91 7.9 ... 25.94 24.19 4 24.21 -5.1iStar pfI STARpI 1.87 7.7 ... 25.94 24.15 2 24.30 -3.5IT TchPck ITP ... ... 3 2.45 .75 7 .85 -34.1ITT Inc ITT .54 .9 20 63.04 44.06 483 61.10 +14.5iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.36 2.4 24 101.49 79.59 124 98.37 +7.7IDEX IEX 1.72 1.1 33 157.84 120.93 572 150.97 +14.4iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.8 26 179.07 134.45 1365 143.70 -13.9Imax Corp IMAX ... ... ...cc 26.70 18.98 675 24.86 +7.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 364 .21 -32.9ImpacMtg IMH ... ... ...dd 13.85 6.58 31 7.40 -27.2ImpOil g IMO .57 1.7 68 34.29 25.91 190 34.02 +9.1IncOpR IOR ... ... 26 14.25 8.64 2 12.00 +8.3IndCDrillg ICD ... ... ...dd 5.48 2.72 133 4.91 +23.4IndepHld IHC .25f .7 15 39.85 24.85 8 35.75 +30.2IndepRT IRT .78a 7.6 20 10.63 8.26 714 10.24 +1.5tIndiaFd IFN 1.82e 2.1 ...q 28.74 21.96 199 22.00 -15.8IndiaGCap IGC ... ... ...dd 14.58 .36 41011 8.85 +785.0IndoTel s TLK .67 ... ... 34.55 21.75 467 23.53 -27.0IndBach IBA .87e 1.6 ... 67.61 53.00 14 55.20 -3.7Infosys s INFY ... ... 18 10.65 7.08 10074 10.04 InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 122 21.14 +13.8InfuSystem INFU ... ... ...dd 3.60 1.90 17 3.30 +43.5sIngerRd IR 2.12 2.0 24 104.55 79.63 1653 104.41 +17.1Ingevity NGVT ... ... ... 106.59 62.86 316 98.28 +39.5Ingredion INGR 2.50f 2.4 14 146.28 95.01 440 103.42 -26.0InnovInd n IIPR 1.40f 3.2 ... 49.74 17.94 448 43.44 +34.4InnoInd pfA IIPRpA ... ... ... 29.50 25.50 2 28.26 +1.1Innsuites IHT .01 .6 ...dd 3.70 1.24 2 1.68 -4.0Inphi IPHI ... ... 23 44.25 23.65 513 37.25 +1.8InsightS n INSI .80 4.4 ... 20.84 18.03 11 18.28 -8.1Insperity s NSP .80 .7 38 121.15 43.80 166 117.40 +104.7InsprMed n INSP ... ... ... 57.87 22.50 119 40.91 +63.8InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1tInstlldBPd IBP ... ... 21 79.40 37.91 310 38.09 -49.8tInstructre n INST ... ... ...dd 49.18 32.00 2001 32.95 -.5IntegerHl ITGR ... ... ...dd 84.20 42.50 104 79.75 +76.0Intellichk IDN ... ... ...dd 3.18 1.50 26 2.48 -3.1IntellgSys INS ... ... ...cc 14.98 3.69 3 10.64 +133.3sIntelsat I ... ... ... 32.32 2.44 4210 33.25 +880.8InterXion INXN ... ... ... 68.95 49.81 306 65.65 +11.4IntcntlExc s ICE .88e 1.2 17 78.48 64.91 2088 74.86 +6.1IntCtlHtls IHG ... ... ... 69.23 52.72 251 62.06 -2.3IBM IBM 6.28f 4.1 11 171.13 137.45 3315 153.22 -.1IntFlav IFF 2.92f 2.1 37 157.40 122.11 1060 136.46 -10.6IntlGmeT n IGT .80 4.2 ... 31.00 18.25 3346 18.95 -28.5IntMktCt n IMC ... ... ... tIntPap IP 1.90 3.9 16 66.94 49.05 5518 48.24 -16.7IntlSeaw n INSW ... ... ... 24.78 15.23 168 22.11 +19.8IntTower g THM ... ... ...dd .78 .29 51 .43 +.7Interpublic IPG .84 3.6 16 26.01 18.30 4486 23.34 +15.8IntstP pfD IPLpD 1.28 5.3 ... 26.55 23.44 6 23.94 -6.0inTestCorp INTT ... ... 13 10.25 5.75 29 7.90 -8.7IntPotash IPI ... ... ...dd 5.31 3.12 447 3.67 -22.9Inuvo INUV ... ... ...dd 1.12 .50 5 .60 -26.5Invacare IVC .05 .3 ...dd 20.00 13.95 254 14.68 -12.9Invesco24 n IHTA ... ... ... 10.33 8.28 17 9.37 -9.1InvHiIn23 n IHIT ... ... ... 10.32 9.53 43 9.94 +1.5InvAdvMu2 VKI .78 7.5 ...q 11.63 10.29 65 10.42 -8.4Inv Bond VBF .83a 4.7 ...q 20.18 17.47 18 17.65 -11.3InvCAVal VCV .79 6.8 ...q 13.20 11.53 118 11.70 -7.0InvDynCrd VTA .90 7.9 ...q 12.01 11.33 183 11.44 -2.3PSAerDef PPA .50e .9 ...q 59.40 51.08 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.93 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.68 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 19.40 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 38.93 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 41.15 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 90.75 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 38.45 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 44.99 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 8.23 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.82 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.88 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 29.92 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 46.78 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 61.70 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.79 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.81 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.28 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 40.41 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 40.43 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 44.90 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 49.39 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 106.36 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 35.16 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 26.01 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 27.44 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 29.70 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.81 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 31.72 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.88 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.13 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.80 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.20 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 19.10 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 27.03 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.95 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 38.50 44.73 +5.3InvHiInc2 VLT 1.24 9.0 ...q 15.22 13.00 21 13.73 -6.6Invsco iim IIM .84 6.1 ...q 14.99 13.64 177 13.72 -7.9Invesco IVZ 1.16 5.0 9 38.43 22.69 3830 23.06 -36.9InvMtgCap IVR 1.68 10.8 6 18.86 15.15 1056 15.55 -12.8InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 19 24.92 -.4InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 5 25.38 -1.5InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 17 24.48 -2.0Invsco oia OIA .39 5.1 ...q 8.25 7.34 50 7.64 -4.5tInvMuOpTr VMO .88 7.7 ...q 13.07 11.36 764 11.39 -8.1InvMuniTr VKQ .82 7.2 ...q 12.81 11.34 135 11.38 -9.0InvPAVal VPV .79 6.7 ...q 12.34 11.54 64 11.84 -2.6tInvsco iqi IQI .76 6.6 ...q 12.85 11.54 203 11.55 -7.7InvSrInco VVR .31 7.2 ...q 4.50 4.26 981 4.31 -1.8InvTrIG VGM .88 7.6 ...q 13.54 11.62 281 11.64 -11.7InvTrNY VTN .85 6.9 ...q 13.90 12.25 54 12.37 -9.8InvTech ITG .28 1.3 ...dd 23.96 17.63 118 22.06 +14.6InvRlEst IRET .28 4.9 6 6.00 4.05 289 5.75 +15.2InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 18 24.45 -6.0Invitae n NVTA ... ... ...dd 18.38 4.35 950 14.86 +63.7InvitHm n INVH .44 2.0 ... 24.30 20.25 1919 22.48 -4.6iPBetaCmd BCM ... ... ...q 32.00 25.55 4 30.49 +4.2iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.28 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.20 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 23.08 14.83 2 23.22 +31.1iPBetaNGs DCNG ... ... ...q 17.91 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.66 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.5 29 41.52 30.78 1487 33.71 -10.7iShItaly rs EWI ... ... ...q 34.45 26.58 892 27.54 -9.5iShJapan rs EWJ ... ... ...q 64.71 55.49 10504 59.97 +.1iSMlasia rs EWM ... ... ...q 36.56 30.46 836 32.09 -2.7iShSing rs EWS ... ... ...q 28.35 22.80 348 24.08 -7.1iSTaiwn rs EWT ... ... ...q 39.36 35.01 6116 36.86 +1.8iSh UK rs EWU ... ... ...q 38.05 32.65 1240 34.05 -4.9iSh0-5IGCp SLQD .79 1.6 ...q 50.61 49.46 1053 49.49 -1.5iShCmdOpT CMDT ... ... ...q 41.95 34.64 2 36.97 -.6iShCvBd ICVT .67e ... ...q 60.27 53.04 157 59.23 +7.5iShCorEM IEMG .95e 1.9 ...q 62.70 49.20 13758 50.78 -10.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 1 46.31 -9.6iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 1 47.31 -4.3iShColomC ICOL .43e 3.1 ...q 16.51 13.19 1 13.87 -3.9iShEnhBd n IGEB ... ... ... 50.70 47.60 9 47.69 -5.2iShDefBd n HYDB ... ... ... 51.43 48.94 4 49.53 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 30.35 25 31.27 -3.6iShRs2500 n SMMD ... ... ... 48.83 40.70 1 47.08 +7.8iShFacSIntl INTF .17p ... ...q 31.21 26.73 96 28.01 -2.9iShArgGl n AGT ... ... ... 32.94 20.93 3 23.25 -23.0iShFS USA LRGF .19e ... ...q 34.22 29.97 376 33.76 +6.2iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 113 42.90 +8.6iShFacSGbl ACWF .11p ... ...q 34.07 28.99 10 30.62 -.1iSh iBd23 n IBML ... ... ... 25.58 24.64 13 24.74 -1.9iSh IntDv n IDEV ... ... ... 62.47 54.59 24 56.57 -3.3iShMgRE rs REM ... ... ...q 47.64 39.80 266 43.29 -4.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.80 45.93 1488 46.87 -.6iShDvlValu IVLU ... ... ...q 28.44 24.11 20 25.42 -3.8iSh 3-10yr n IMTB ... ... ... 49.88 47.14 215 47.45 -4.6iShSaudi KSA ... ... ... 31.99 24.69 68 30.13 +15.1iSh MinVl n SMMV ... ... ... 33.40 27.25 4 32.29 +10.6iShIntDevM IMTM .30p ... ...q 33.00 28.66 16 30.36 -.5iShIntDevQ IQLT .55p ... ...q 31.40 28.14 17 29.34 -1.0iShLwCarb CRBN .94p ... ...q 125.97 111.61 5 119.96 +2.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.56 -2.7iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 64 25.00 -5.7iShMsciChA CNYA ... ... ... 35.68 24.43 5 26.07 -18.6 iSh IntDvGr IGRO ... ... ... 62.04 53.84 1 55.75 -6.1iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.36 35.01 +10.7iShiB20Mun IBMI .24 1.0 ...q 25.44 25.17 104 25.25 -.4iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 32.90 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 25.06 28.25 -.2iShIntHdHi HYGH 4.56 4.9 ...q 94.10 88.33 18 92.15 +1.4iShCHAust HAUD 1.81p ... ...q 25.31 22.42 24.89 +1.6iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.7 ...q 37.93 32.47 481 37.23 +7.0iSh MulConD CNDF ... ... ... 34.86 28.22 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 690 29.86 +.2iShGblReit REET .94e 3.8 ...q 26.68 23.40 174 24.71 -5.3iSh AdapJp DEWJ .18p ... ... 31.33 27.46 0 30.14 +1.4iSh AdapC DEFA .48p ... ... 30.45 27.82 28.75 -2.2iSh AdapEu DEZU .56p ... ... 30.64 27.34 28.09 -2.4iShCoreInt IAGG ... ... ... 53.61 51.56 415 52.01 -.1iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.81 61 58.30 -2.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.8 ...q 99.18 95.06 22 96.96 -.4iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 0 26.55 +.6iShJpMinV JPMV .70e 1.0 ...q 72.41 64.00 3 68.31 +.6iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 4 25.03 -1.2iShCHNk400 HJPX .19p ... ...q 32.09 28.22 1 31.12 +2.4iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 145 47.87 -4.6iShxJMinV AXJV .84p ... ...q 38.95 34.30 35.57 -2.2iSh2022Mu IBMK .09e ... ...q 26.11 25.24 104 25.34 -1.3iShEm exCh EMXC ... ... ... 58.49 47.54 2 48.99 -9.2tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 7 23.97 -4.1iSh2021Mu IBMJ .07e ... ...q 25.91 25.19 102 25.24 -.7iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 206 35.15 +4.9iSCHeafe HEFA .70e 1.5 ...q 30.88 27.69 1418 30.01 +1.1iShCHMex HEWW 1.41p ... ...q 21.11 18.16 19.46 -2.7iShH10yCBd CLYH .31e ... ...q 27.42 25.45 5 26.25 -.6iShCHSpain HEWP .31p ... ...q 23.70 20.85 2 21.26 -4.1iShHEmBd EMBH .30e ... ...q 27.04 24.94 0 25.76 -2.9iShCHItaly HEWI .55p ... ...q 19.17 15.86 0 16.32 -3.0iShShMMu MEAR .27e ... ...q 50.37 49.61 17 49.92 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 29.34 7 31.42 +1.5iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.34 15 26.72 -.6iShGbMM rs PICK ... ... ... 37.91 29.06 45 32.72 -5.5iShCHAcwi HACW .94e 2.1 ...q 30.93 28.18 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 47 50.26 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 2 24.17 -.6iSh ESG s ESGE ... ... ... 37.04 17.36 90 32.93 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 27.06 +.1iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 108 50.10 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 373 34.34 +3.0iShCHSoK HEWY .48p ... ...q 32.01 27.49 1 28.72 -5.1iShFacEmg EMGF .13p ... ...q 53.84 41.06 20 42.44 -14.2iSh iBd26 n IBDR ... ... ... 24.74 22.99 29 23.09 -5.9iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.05 100 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.56 24.94 181 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.03 24.70 105 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.44 24.13 122 24.16 -3.6iSiBd12-22 s IBDN .55e ... ...q 25.27 24.19 107 24.20 -3.1iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.60 28 23.79 -5.0iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 130 23.94 -4.4iSiBd12-21 s IBDM .47e ... ...q 25.08 24.27 230 24.29 -2.1IsoRay ISR ... ... ...dd 1.22 .36 442 .51 +26.6sIsraelChm ICL .27e 4.2 ... 6.36 3.85 99 6.36 +57.4IssuerDir ISDR .20 1.3 54 21.85 12.95 4 15.60 -15.0ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 17 15.30 +13.8ItauUnibH ITUB .58e 4.8 ... 16.98 9.85 64658 12.13 -6.6IvyHiInOp IVH 1.50a 10.5 ...q 16.09 13.92 79 14.23 -5.9J -JAlexHld n JAX ... ... 25 13.40 8.70 177 11.66 +20.2JJill n JILL ... ... 5 10.96 4.17 210 6.10 -21.8JBG Smth n JBGS .90 2.5 ... 38.91 30.79 443 36.44 +4.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 6 25.20 -.3JMP Grp JMP .36 6.9 74 5.78 4.92 2 5.20 -7.1JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 2 25.40 +.4tJPMCh pfE JPMpE 1.58 6.2 ... 27.10 25.53 80 25.47 -5.8JPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 12 61.04 -2.3JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 117 57.87 -3.6JPMDvREm JPEM 1.31p ... ...q 64.42 51.99 27 53.36 -8.6JPM DREq JPUS .26p ... ...q 75.76 66.68 25 74.46 +5.6JPM DivInt JPIH ... ... ... 30.89 27.59 0 30.79 +2.7JPMDsfEu JPEU ... ... ... 64.34 56.99 0 58.09 -3.7JPM DivEu JPEH ... ... ... 29.77 26.58 29.14 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 0 27.05 +3.6JPM Qual n JQUA ... ... ... 28.56 24.85 28.34 +8.7JPM Mom n JMOM ... ... ... 28.75 24.95 1 28.68 +11.9JPM MinV n JMIN ... ... ... 27.70 24.93 0 27.31 +5.9JPM US Dv JDIV ... ... ... 26.85 24.18 2 26.10 -1.5JPM DivAlt JPHF ... ... ... 28.92 24.60 16 24.77 -5.3JPM FutSt n JPMF ... ... ... 25.34 23.65 10 24.15 -4.0JPM UlSh n JPST ... ... ... 51.03 48.88 531 50.17 +.2JPM SCap n JPSE ... ... ... 33.38 27.51 12 32.09 +8.1JPM GlB n JPGB ... ... ... 52.67 47.21 1 50.14 -2.0JPM Evnt n JPED ... ... ... 26.56 24.55 26.50 +5.1JPM Disc n JPHY ... ... ... 52.80 49.30 26 49.75 -3.0JPM USMid JPME ... ... ... 68.41 60.18 65 66.83 +4.8JPMorgCh JPM 2.24f 1.9 15 119.33 94.96 17139 115.04 +7.6JPMCh wt JPM/WS ... ... ... 73.85 53.88 72.89 +9.7JPMCh pfA JPMpA 1.36 5.5 ... 25.77 24.52 124 24.66 -2.8tJPMCh pfB JPMpB 1.68 6.6 ... 27.34 25.52 109 25.52 -5.6JPMAlerian AMJ 2.29 8.1 ...q 30.74 23.17 1296 28.12 +2.4JPMCh pfY JPMpF 1.53 6.0 ... 27.15 25.32 151 25.46 -4.5JPMCh pfG JPMpG 1.52 6.0 ... 27.38 25.30 171 25.58 -5.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 197 25.61 -4.9JRJR Ntw JRJR ... ... ...dd .40 .10 .13 -29.7Jabil JBL .32 1.2 57 31.77 23.70 1913 26.95 +2.7sJacobsEng JEC .60 .8 27 77.91 55.21 713 77.62 +17.7JaggedPk n JAG ... ... ... 16.55 10.55 874 14.48 -8.2JHardie s JHX .38e 2.6 68 18.79 13.62 37 14.59 -17.1Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 75 50.02 -.3JanusHn n JHG 1.44f 5.5 ... 41.64 26.02 889 26.15 -31.7JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 79 11.15 -5.6Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 38 28.30 21.61 1949 22.24 -16.0JeldWen n JELD ... ... ...dd 42.27 23.44 629 24.69 -37.3JernignC n JCAP 1.40 7.0 12 21.74 15.90 380 19.91 +4.7Jianpu n JT ... ... ... 9.49 4.01 1979 5.30 -18.2JinkoSolar JKS ... ... 21 29.38 10.37 215 10.81 -55.1JBeanTch JBT .40 .3 45 123.90 84.81 139 115.40 +4.2JHMultLgC JHML .10p ... ...q 37.99 32.83 31 37.63 +8.2JH MultMdC JHMM .08p ... ...q 37.17 32.21 45 36.30 +6.4JH MultCns JHMC .07p ... ...q 33.58 28.09 4 32.65 +6.8JH MultFin JHMF .08p ... ...q 39.70 34.29 24 37.50 +2.0JH MultHltC JHMH .05p ... ...q 36.43 29.91 7 36.02 +15.7JH MultTch JHMT .09p ... ...q 48.43 38.38 5 47.66 +16.1JH MultEn JHME ... ... ... 33.93 26.47 2 33.64 +13.4JH MultMat JHMA ... ... ... 38.20 32.98 1 34.52 -3.9JH SmCap n JHSC ... ... ... 29.62 24.27 6 27.68 +6.0JH MultDev JHMD ... ... ... 32.58 28.20 12 29.06 -4.5JH MultUt JHMU ... ... ... 30.52 25.00 28.70 +4.3JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.77 -3.5JH MultInd JHMI ... ... ... 38.03 32.89 0 37.40 +6.6JH HedgEq HEQ 1.50 9.5 ...q 17.90 15.50 53 15.82 -9.1tJH TxAdY HTY 1.28 17.4 ...q 9.74 7.33 62 7.35 -16.7JohnJn JNJ 3.60f 2.6 19 148.32 118.62 5135 139.03 -.5JohnContl n JCI 1.04 2.9 24 42.60 32.89 3387 35.79 -6.1JonesEngy rs JONE ... ... ...dd 38.00 4.04 230 6.45 JonesLL JLL .82f .6 22 178.75 123.18 222 144.16 -3.2Jumei Intl JMEI ... ... 24 4.03 1.44 634 2.13 -27.1JnprNtwk JNPR .72 2.4 16 30.23 23.61 2973 29.75 +4.4Jupai n JP .40f 4.5 5 29.00 7.25 550 8.81 -52.4JustEngy g JE .41 ... 1 5.91 2.80 533 3.25 -24.2JustEn pfA JEpA ... ... ... 26.40 20.50 6 21.10 -15.2K -K12 LRN ... ... 15 18.69 12.72 105 17.39 +9.4KAR Auct KAR 1.40 2.4 20 64.55 46.50 1068 59.55 +17.9KB FnclGp KB ... ... ... 63.96 43.32 116 48.07 -17.8KB Home KBH .10 .4 16 38.80 22.99 3603 23.39 -26.8KBR Inc KBR .32 1.5 15 22.09 14.40 1516 21.65 +9.2KCAPFn 19 KAP 1.84 7.1 ... 26.19 25.06 25.79 +2.0KKR KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 26.12 -2.4KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 90 16.59 +3.4KKR RE n KREF 1.72e ... ... 21.63 18.09 129 20.11 +.5KMG Chm KMG .12 .2 19 79.35 50.67 335 75.82 +14.7KT Corp KT ... ... ... 16.12 12.55 1412 14.65 -6.1Kadant KAI .88 .8 31 114.00 90.65 29 106.20 +5.8Kadmon n KDMN ... ... ... 5.86 3.00 443 3.14 -13.3Kaman KAMN .80 1.2 32 75.08 54.73 105 67.32 +14.4KCSo pf KSUp 1.00 3.8 ... 33.12 25.22 1 26.50 -2.8KC Southn KSU 1.44f 1.3 20 120.34 99.47 836 113.50 +7.9KapStoneP KS .40 1.2 12 35.01 20.42 487 34.01 +49.9KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 10.0 ...q 20.38 14.38 504 18.03 -5.4KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 4 25.03 -.9KAMidsEn KMF 1.80m 13.7 ...q 15.32 11.36 163 13.11 -5.0KeanGrp n FRAC ... ... ... 19.83 10.12 1151 13.03 -31.5Kellogg K 2.24f 3.3 17 74.98 56.40 2774 68.67 +1.0KelsoTch g KIQ .03f 6.8 ... .96 .24 11 .44 -15.4Kemet KEM ... ... 4 29.85 13.73 1070 19.03 +26.4Kemper KMPR .96 1.2 24 87.00 50.85 128 78.95 +14.6Kemper 54 KMPA 1.84 7.2 ... 27.00 25.40 9 25.47 -2.3Kennamtl KMT .80 1.8 12 52.52 34.37 534 44.34 -8.4KennWils KW .76 3.6 ...cc 22.28 15.95 441 21.03 +21.2KenonHld n KEN ... ... ... 33.22 14.38 2 17.00 -21.5KeurDrPep KDP 2.32 10.2 5 24.47 13.23 2151 22.83 +47.9KeyEngy KEG ... ... ...dd 18.40 8.20 52 10.83 -8.1Keycorp KEY .48f 2.4 14 22.40 17.40 8583 20.14 -.1tKeycorp pfI KEYpI ... ... ... 29.97 26.48 69 26.37 -8.8Keysight KEYS ... ... 52 70.40 41.33 549 66.11 +58.9KilroyR KRC 1.82 2.6 15 77.73 62.91 830 71.17 -4.7KimbRoy n KRP 1.68f 8.2 ... 24.50 15.70 184 20.61 +26.8KimbClk KMB 4.00 3.6 22 123.77 97.10 2101 112.54 -6.7Kimco KIM 1.12 7.1 16 19.79 13.16 3387 15.84 -12.7Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 22 24.93 -1.0Kimco pfJ KIMpJ 1.38 5.9 ... 25.49 21.10 23 23.24 -7.2Kimco pfK KIMpK 1.41 6.0 ... 25.47 21.60 15 23.67 -5.7Kimco pfL KIMpL ... ... ... 25.99 20.01 14 21.54 -12.9KindMorg KMI .80 4.4 23 19.83 14.69 8861 18.24 +.9KindM pfA KMIpA ... ... ... 42.45 29.98 183 34.35 -9.5Kingsway KFS ... ... ...dd 6.10 2.15 39 2.60 -48.5Kinross g KGC ... ... 21 4.78 2.67 8963 2.78 -35.6KirbyCp KEX ... ... 36 94.05 61.80 574 85.32 +27.7KirklLak n KL .09e ... ... 23.86 11.52 1073 19.49 +26.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 37

KiteRlty KRG 1.27 7.9 5 20.71 13.87 738 15.98 -18.5KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 2391 33.50 -23.4Knoll Inc KNL .60 2.6 16 24.29 18.91 157 23.12 +.3KnotOffsh KNOP 2.08 9.6 ... 23.85 19.15 45 21.74 +4.8Knowles KN ... ... 13 18.32 10.95 685 16.01 +9.2Kohls KSS 2.44 3.3 13 82.42 37.97 3422 72.85 +34.3tKoppers KOP 1.00 3.2 9 51.80 30.50 164 31.60 -37.9tKoreaElc KEP ... ... ... 18.35 12.60 252 12.57 -29.0KoreaFd KF 4.50e ... ...q 44.64 34.87 3 36.00 -12.8KornFer KFY .40 .8 41 68.98 38.53 501 48.88 +18.1sKosmosEn KOS ... ... ...dd 9.73 5.15 3302 9.71 +41.8KrNwChin s KFYP ... ... ...q 44.18 28.42 0 30.74 -8.1KrS ChIn n KWEB ... ... ... 68.39 45.01 732 47.62 -18.8KranChinA KBA 9.93e ... ...q 39.22 26.35 64 28.23 -18.0KraneChCm KCNY .22e .6 ...q 37.87 33.69 34.12 -2.8KranShFtse KEMP ... ... ...q 29.85 23.05 0 23.63 -11.2KrnChEnv n KGRN ... ... ... 27.96 18.47 1 19.30 -23.7KrnOnBelt n OBOR ... ... ... 28.16 22.22 3 23.43 -8.3KrS CnTc n KEMQ ... ... ... 28.97 20.92 6 21.29 -16.6KratonCp KRA ... ... 15 53.99 39.99 87 45.84 -4.8Kroger s KR .56f 1.9 11 32.74 19.69 9018 29.38 +7.0KronosWw KRO .68 4.0 9 29.49 16.06 253 16.84 -34.7Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 8.2 9 63.10 25.89 4060 29.38 -51.2L-3 Tch LLL 3.20 1.5 21 218.71 180.24 585 213.47 +7.9LAIX n LAIX ... ... ... 16.50 11.40 111 12.07 -4.6tLCI Inds LCII 2.40 2.9 14 132.73 80.95 163 81.60 -37.2LG Display LPL ... ... ... 15.88 7.77 216 8.60 -37.5LGL Grp LGL ... ... 23 8.00 5.10 4 7.19 +28.0LMP CapIn SCD 1.24f 8.9 ...q 14.75 12.22 39 13.91 -.3LSB Inds LXU ... ... ...dd 10.05 4.75 131 9.82 +12.1tLSC Com LKSD 1.04 10.2 ... 18.64 10.01 484 10.20 -32.7LTC Prp LTC 2.28f 5.4 13 49.59 34.46 109 42.61 -2.2LaZBoy LZB .48 1.5 17 39.15 25.90 449 31.35 +.5LabCp LH ... ... 20 190.36 147.28 433 171.80 +7.7LadderCap LADR 1.30 7.7 16 17.53 13.23 359 16.86 +23.7LadThalFn LTS .05 2.0 ...dd 3.84 2.32 212 2.56 -19.0LadTh pfA LTSpA 2.00 8.2 ... 25.95 22.50 46 24.30 -4.0LadThal27 n LTSL 1.63 6.9 ... 25.17 22.79 2 23.54 -5.5sLambWst n LW .77 1.1 24 73.19 46.30 1438 72.24 +28.0Lannett LCI ... ... 2 30.35 4.60 1302 5.07 -78.1LaredoPet LPI ... ... 3 13.01 7.09 7307 7.85 -26.0LVSands LVS 3.00 4.9 17 81.45 58.63 6531 60.82 -12.5LaSalleH LHO .90m 2.6 54 36.13 24.10 578 34.07 +21.4LaSalH pfI LHOpI 1.59 6.5 ... 25.70 23.87 13 24.65 -1.8LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 14 24.05 -6.6Latam Air LTM ... ... ... 17.39 8.42 837 9.84 -29.2LatAmDisc LDF .03e .3 ...q 13.25 9.27 39 11.56 +.7LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 148 28.84 -1.2LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 12 22.69 -12.0Latt RE n RORE ... ... ... 16.15 13.27 15.16 -2.2LattUSEqt ROUS .39e ... ...q 33.70 28.97 64 33.06 +5.7LattGblSC ROGS .57e 1.8 ...q 33.42 29.95 5 31.18 -1.2HrtLoVol n LVIN ... ... ... 29.40 26.59 0 27.36 -1.4LazGlobTR LGI .95 5.4 ...q 19.39 16.50 17 17.55 -2.5Lazard LAZ 1.76 3.7 13 60.00 44.48 653 47.77 -9.0LazWldDiv LOR .69 6.7 ...q 12.63 9.98 22 10.28 -11.6LeafGrp LEAF ... ... ...dd 12.05 6.50 34 9.72 -1.8LearCorp LEA 2.80 1.9 11 206.36 144.27 1192 150.75 -14.7Lee Ent LEE ... ... 6 3.30 1.95 138 2.81 +19.6LegacyAc n LGC ... ... ... 9.91 9.51 1 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 8 10.11 +1.7LeggMason LM 1.36 4.3 9 47.13 29.54 1477 31.80 -24.2tLegMas56 n LMHA ... ... ... 28.47 25.50 25 25.41 -6.8tLegM 5,4 56 LMHB ... ... ... 25.73 23.37 41 23.45 -7.2LMGblInco BWG 1.32a 10.9 ...q 13.56 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 2 26.96 -4.3LM EM LoV LVHE ... ... ... 31.44 25.67 1 27.51 LeggPlat LEG 1.52 3.5 20 51.99 39.57 1298 43.34 -9.2LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 1 26.04 +3.6LeidosHld LDOS 1.28a 1.9 24 72.30 57.50 360 67.72 +4.9LejuHldgs LEJU .20e ... ...dd 2.35 .96 72 1.57 +9.0LendingClb LC ... ... 79 6.56 2.57 2209 3.97 -3.9tLennarA LEN .16 .3 12 72.17 46.60 11511 46.24 -26.9tLennarB LEN/B .16 .4 10 58.65 38.45 76 38.18 -26.1Lennox LII 2.56f 1.2 28 229.98 177.68 193 218.21 +4.8Leo Hld un LHC ... ... ... 10.90 9.40 10.19 +2.2LevelBr n LEVB ... ... ... 8.48 2.74 1595 5.09 +17.0LexRltyTr LXP .71 8.8 15 10.65 7.59 2460 8.05 -16.6LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.33 -3.9Libbey LBY .47 5.7 ...dd 11.54 4.60 125 8.29 +10.2LbtyASE USA .72e 10.6 ...q 6.87 5.62 676 6.80 +7.9LbtyASG ASG .38e 5.8 ...q 7.71 5.03 154 6.50 +17.3LibOilSv n LBRT .05p ... 68 23.90 16.00 336 22.96 +.3LibtProp LPT 1.60 3.8 15 45.40 37.77 1435 41.71 -3.0LifeStorg LSI 4.00 4.4 32 102.91 76.42 438 91.67 +2.9LightInBox LITB ... ... ...dd 3.46 .66 13 .91 -60.4LilisEn n LLEX ... ... ...dd 6.30 3.10 572 5.00 -2.2LincNat LNC 1.32 1.9 10 86.68 61.18 2150 69.47 -9.6LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5sLindsay LNN 1.24f 1.2 51 103.03 83.57 106 102.87 +16.6LineCp n LN ... ... ... 47.81 35.05 52 39.44 -3.8LionsGat A LGF/A .36 1.4 ... 36.48 21.54 1161 24.92 -26.3LionsGat B LGF/B .36 1.5 ... 34.41 19.97 363 23.47 -26.1LiqTech LIQT ... ... ...dd 1.91 .26 1157 1.72 +202.8tLithiaMot LAD 1.16 1.5 9 127.99 76.45 581 77.69 -31.6LiveNatn LYV ... ... ...cc 55.26 35.94 1029 54.83 +28.8LiveRamp RAMP ... ... 95 51.51 18.60 1304 48.66 +76.6LloydBkg LYG .47a 15.8 ... 4.21 2.93 22488 3.00 -20.0LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 2.5 42 363.00 291.52 1237 347.44 +8.2Loews L .25 .5 14 53.59 45.52 1614 50.15 +.2LomaNeg n LOMA ... ... 10 26.89 6.36 539 9.05 -60.7tLaPac LPX .13p ... 10 32.16 25.57 4068 25.25 -3.8Lowes LOW 1.92f 1.7 23 117.70 75.36 5733 111.75 +20.2tLubys LUB ... ... ...dd 3.20 1.67 216 1.62 -38.6LumberLiq LL ... ... ...dd 39.25 13.81 1438 14.64 -53.4LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 59 46.33 -16.8Lydall LDL ... ... 14 60.00 37.50 57 41.11 -19.0LyonBas A LYB 4.00 3.8 9 121.95 96.19 2320 105.78 -4.1M -M&T Bk MTB 4.00f 2.4 17 197.37 155.77 847 167.16 -2.2M&T Bk wt MTB/WS ... ... ... 113.50 85.96 112.00 +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 7.04 336 7.70 -37.7MBIA MBI ... ... ...dd 11.62 6.04 466 10.99 +50.1MDC MDC 1.20 4.1 10 35.18 26.45 347 29.08 -8.8MDU Res MDU .79 3.1 21 29.62 24.29 1247 25.56 -4.9MFA Fncl MFA .80 11.0 9 8.86 6.72 3030 7.30 -7.8MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 11 25.67 -2.6MFA pfB MFApB 1.88 7.7 ... 25.88 23.96 56 24.40 -3.6MFC Bcp MFCB ... ... ...dd 9.50 5.69 42 6.12 -21.4MFS CAMu CCA .60 5.9 ...q 12.41 10.00 5 10.14 -11.9MCR MCR .72a 9.3 ...q 8.72 7.74 66 7.76 -8.5MGF MGF .41 9.2 ...q 4.96 4.38 34 4.44 -7.3MFS HInM CXE .30 6.2 ...q 5.51 4.82 91 4.87 -7.1MFS HYMu CMU .28 6.1 ...q 4.89 4.37 41 4.52 -2.2MFS IHI CIF .25 9.5 ...q 3.02 2.46 19 2.61 -11.2MIN MIN .42 11.1 ...q 4.29 3.72 187 3.80 -8.4tMFS InvG CXH .50 5.7 ...q 10.02 8.90 8 8.92 -8.1MMT MMT .52 9.4 ...q 6.27 5.46 129 5.55 -8.6MFM MFM .38 6.0 ...q 7.23 6.39 153 6.44 -6.3MFV MFV .58 10.3 ...q 6.84 5.34 37 5.61 -5.2MGIC Inv MTG ... ... 9 16.21 9.97 1508 13.17 -6.7MGMGrPr n MGP 1.75f 6.0 ... 31.61 25.31 583 29.02 -.4MGM Rsts MGM .48 1.7 8 38.41 26.31 6079 27.53 -17.6MI Homes MHO ... ... 11 37.41 23.63 191 23.90 -30.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.1 32 39.38 31.60 1854 35.49 +.1MRC Glbl MRC ... ... 20 22.98 14.01 549 19.09 +12.8MSA Safety MSA 1.52 1.4 61 108.86 71.47 74 105.56 +36.2MSC Ind MSM 2.32 2.6 16 99.94 72.51 284 88.33 -8.6MSCI Inc MSCI 1.52 .9 43 184.22 115.17 318 177.28 +40.1sMSG Netw MSGN ... ... 12 26.30 16.25 503 26.70 +31.9sMV OilTr MVO .76e 6.0 10 12.21 5.15 34 12.48 +48.6MVC Cap MVC .60 6.4 24q 10.97 9.25 18 9.43 -10.7MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.48 -1.4MacQUtlDv MFD 1.20 11.0 ...q 13.70 10.71 8 10.93 -12.1MacQGInf MGU 1.48 6.9 ...q 26.36 21.19 27 21.43 -16.9Macerich MAC 2.96 5.6 29 69.73 52.45 742 53.08 -19.2MackCali CLI .80 4.0 9 24.04 15.86 460 19.77 -7.4Macquarie MIC 5.24e 11.4 9 73.63 36.20 620 45.79 -28.7Macys M 1.51 4.5 10 41.99 17.41 6979 33.40 +32.6MadCvCall MCN .72 9.3 ...q 7.94 7.09 65 7.73 +.1MadSqGd n MSG ... ... 96 330.00 205.22 196 308.75 +46.4MadStSec MSP 1.04 8.9 ...q 12.16 10.72 13 11.67 -.3MagellMid MMP 3.83f 5.6 20 75.82 54.82 441 68.96 -2.8Magna g s MGA 1.32f 2.5 9 67.47 50.78 1118 53.75 -5.2MagnaChip MX ... ... 6 13.40 8.85 160 10.10 +1.5Maiden prA MHpA 2.06 10.2 ... 25.65 17.55 3 20.19 -18.3Maiden pfC MHpC 1.78 10.0 ... 26.26 14.83 6 17.85 -26.9MaidnH pfD MHpD 1.68 9.8 ... 25.05 14.14 27 17.11 -18.3MaidenHld n MHLA .60 3.5 ... 26.54 14.45 11 17.20 -25.2MaidHld 43 MHNC 1.94 9.5 ... 26.75 18.26 6 20.35 -16.7MainStCap MAIN 2.28f 6.0 13 41.79 34.37 181 38.28 -3.6MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 63 19.22 -3.1Majesco n MJCO ... ... ... 9.27 4.84 15 7.37 +37.2Mallinckdt MNK ... ... ... 39.05 11.65 2098 31.11 +37.9MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 1 27.70 17.55 48 21.82 +10.2Manitowc rs MTW ... ... ... 44.03 21.18 414 25.04 -36.3ManngNap MN .32 10.7 12 4.35 2.55 29 2.99 -16.9ManpwrGp MAN 1.86 2.2 10 136.93 81.85 565 85.01 -32.6Manulife g MFC .88 ... ... 22.16 17.44 4580 18.05 -13.5sMarathnO MRO .20 .8 ...dd 23.98 13.08 12546 23.99 +41.7MarathPt s MPC 1.84 2.1 12 88.45 55.25 8007 86.39 +30.9MarcusMill MMI ... ... 20 41.45 26.43 178 33.38 +2.4Marcus MCS .60f 1.4 34 42.50 23.55 213 42.40 +55.0MarineP MPX .40 1.7 42 24.82 12.00 33 23.48 +84.3MarineMx HZO ... ... 20 25.05 15.05 192 20.56 +8.8Markel MKL ... ... 66 1228.32 1049.95 56 1171.00 +2.8tMarriotVac VAC 1.60 1.5 18 154.14 107.17 635 107.37 -20.6MarshM MMC 1.66 2.0 23 87.89 78.60 1468 83.44 +2.5MartMM MLM 1.92f 1.0 27 241.33 180.54 613 185.35 -16.1Masco MAS .48f 1.3 19 46.45 35.79 4968 36.48 -17.0Masonite g DOOR ... ... 12 75.95 58.40 135 63.26 -14.7Mastec MTZ ... ... 11 55.53 39.83 1690 43.63 -10.9MastechD s MHH ... ... 20 11.49 4.68 29 8.43 MasterCrd MA 1.00 .4 52 225.35 140.61 2657 223.13 +47.4MatadorRs MTDR ... ... 26 35.22 24.04 969 34.22 +9.9Materion MTRN .42 .7 38 65.10 42.10 68 59.97 +23.4MatinasB n MTNB ... ... ... 1.60 .32 5816 1.01 -12.9sMatson MATX .80 2.0 8 40.32 26.56 362 40.29 +35.0MauiLand MLP ... ... 62 18.80 9.95 9 12.46 -28.0MaxarTc n MAXR 1.48 4.5 ... 67.30 28.77 210 32.97 -48.7Maximus MMS .18 .3 19 72.71 60.27 163 63.62 -11.1MaxLinear MXL ... ... 22 28.06 15.39 436 19.84 -24.9McClatch rs MNI ... ... ...dd 11.04 7.05 1 8.26 -7.5sMcCorm vot MKC/V 2.08f 1.6 ... 134.89 93.63 0 133.47 +32.8McCorm MKC 2.08 1.6 19 135.72 93.70 1270 134.02 +31.5McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.8 25 178.70 146.84 3728 164.66 -4.3McKesson MCK 1.56f 1.2 11 178.86 122.49 882 130.50 -16.3McEwenM MUX .01 .5 ...dd 2.55 1.82 1369 2.02 -11.4 Mechel pf MTLp ... ... ... 1.34 .60 16 .86 -18.1Mechel rs MTL ... ... ... 5.60 2.30 81 3.15 -40.1Medequit n MRT .84 8.9 ... 12.04 9.27 167 9.43 -16.0MedProp MPW 1.00 7.0 16 15.24 11.82 3649 14.26 +3.5Medifast MED 1.92 .9 96 260.98 59.04 143 220.10 +215.3MedleyCap MCC .40m 10.2 6 6.15 3.35 278 3.91 -25.1MedleyC 23 MCV 1.53 6.2 ... 25.98 24.17 2 24.75 -1.9MedleyC 21 MCX 1.63 6.4 ... 26.08 24.90 3 25.32 -1.9Medley n MDLX .22p ... ... 25.09 23.60 12 24.59 -.8Medley24 n MDLQ ... ... ... 25.66 24.50 24 25.15 -.2MedleyMgt MDLY .80 15.0 ...cc 7.15 3.10 13 5.33 -18.0Mednax MD ... ... 12 63.04 40.56 276 46.35 -13.3Medtrnic MDT 2.00 2.1 51 100.15 76.41 4450 97.47 +20.7MegalFn un MFACU ... ... ... 10.15 9.99 2 10.06 +.4sMerck MRK 1.92 2.7 27 72.17 52.83 8632 71.37 +26.8MercGn MCY 2.50 5.0 45 60.19 41.41 303 50.19 -6.1Meredith MDP 2.18 4.1 12 72.25 47.30 483 53.07 -19.7tMeritage MTH ... ... 10 55.50 39.26 486 38.77 -24.3Meritor MTOR ... ... 6 29.54 17.28 613 20.01 -14.7tMerL pfK MERpK 1.61 6.3 ... 26.54 25.42 353 25.60 -1.9MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.6 ... 26.88 11.66 2 15.35 +4.4MLRRD29 PYS 1.58 8.9 ... 22.80 15.98 3 17.68 -12.7MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.89 +4.5MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 27.21 -1.8MesaRoyl MTR 1.46e 10.2 14 19.85 14.05 2 14.28 -22.6sMesab MSB 1.49e ... ... 30.92 20.60 260 32.50 +29.2tMethode MEI .44 1.3 21 48.44 34.10 182 34.02 -15.2MetLife MET 1.68 3.6 10 55.91 43.09 5753 47.02 -7.0MetLfe pfA METpA 1.02 4.2 ... 25.80 23.50 69 24.49 -1.4MetroBkH n MCB ... ... ... 55.00 36.35 33 41.43 -1.6MettlerT MTD ... ... 42 697.26 540.24 134 614.34 -.8MexcoEn MXC ... ... ...dd 14.49 3.00 88 5.90 +50.1MexEqt MXE 1.62e .1 ...q 13.05 9.50 36 12.06 +17.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.2 ...q 17.30 14.03 68 16.07 +2.0MKors KORS ... ... 18 75.96 46.70 2455 68.08 +8.1MicrFoc n MFGP ... ... ... 36.21 12.67 382 18.81 -44.0MicrSol n MICR ... ... ... 3.96 2.88 9 3.60 +2.9MidAApt MAA 3.69f 3.7 18 110.24 85.16 464 98.64 -1.9MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 66.15 -1.7MidsthBcp MSL .04 .3 ...cc 16.00 11.90 66 15.99 +20.7MidstPet MPO ... ... ... 19.04 8.59 347 9.05 -45.4Milacron n MCRN ... ... ... 22.62 15.90 262 20.62 +7.7tMilestnSci MLSS ... ... ... 1.60 .64 60 .74 -37.5MHowHiInc HIE 1.39 11.2 ...q 14.03 10.93 47 12.42 -.4MillerInds MLR .72 2.6 15 29.40 23.90 10 27.63 +7.1MinTech MTX .20 .3 16 80.80 64.45 80 67.65 -1.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 32 23.83 17.78 41 21.03 -10.4MitsuUFJ MUFG ... ... ... 8.11 5.49 732 6.23 -14.3MiX Tele MIXT .22e ... ... 21.00 9.28 389 13.85 +8.5MizuhoFn MFG ... ... ... 4.00 3.28 444 3.46 -4.9MobileTele MBT .53e 6.2 ... 12.80 7.25 3316 8.55 -16.1Model N MODN ... ... ...dd 20.33 13.36 128 15.80 +.3Modine MOD ... ... 11 25.75 14.68 227 15.29 -24.3Moelis&Co MC 1.88f 3.4 42 67.65 41.20 310 55.26 +13.9tMohawk MHK ... ... 13 286.85 169.57 1971 170.85 -38.1MolinaHlth MOH ... ... ...dd 154.06 58.66 1102 144.66 +88.7MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 67.50 -19.6MolsCoorB TAP 1.64 2.7 10 85.86 58.75 2281 61.35 -25.2MonRE MNR .68 4.2 25 18.45 13.87 242 16.18 -9.1MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 18 23.84 -4.8Moodys MCO 1.76 1.1 36 187.98 139.33 747 166.24 +12.6Moog A MOG/A 1.00 1.1 22 93.93 71.56 74 87.04 +.2Moog B MOG/B 1.00 1.2 21 91.71 72.60 83.25 -6.2MorgStan MS 1.20f 2.5 11 59.38 46.15 8985 47.11 -10.2tMorgSt pfE MSpE 1.78 6.4 ... 29.64 27.60 113 27.66 -4.5tMorgSt pfF MSpF 1.72 6.4 ... 29.40 27.03 88 26.88 -5.5tMorgSt pfI MSpI 1.59 6.0 ... 28.69 26.46 89 26.44 -5.1tMorgS pfG MSpG 1.66 6.5 ... 27.74 25.54 62 25.53 -4.4tMorgSt pfK MSpK ... ... ... 27.43 25.33 178 25.27 -6.8MS Asia APF .14e .9 ...q 19.99 16.00 2 16.12 -12.4MS China CAF 13.33e ... ...q 27.79 20.15 94 21.09 -9.8MS CushHi MLPY 1.28e 18.9 ...q 8.00 6.09 0 6.76 -4.3MS EMD MSD .57e 6.6 ...q 10.20 8.55 57 8.69 -12.9MSEMDDbt EDD .80m 11.8 ...q 8.27 6.48 159 6.76 -12.2MSEmMkt MSF .05e .3 ...q 19.86 15.10 19 15.29 -14.5MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 23.01 71 22.69 -31.6MSJCP97 HJV 1.75 20.5 ... 14.53 8.20 4 8.53 -30.9MkVRMB CNY ... ... ...q 49.16 41.11 1 42.73 -.7MkVRupee INR .20p .5 ...q 45.42 37.26 0 38.01 -13.0MSDLEur URR ... ... ...q 21.49 16.65 17.21 -5.1MSDSEur DRR ... ... ...q 57.08 44.20 0 55.65 +14.9MorgSt pfA MSpA 1.01e 4.7 ... 23.95 21.49 126 21.53 -4.9MosaicAc n MOSC ... ... ... 9.90 9.49 10 9.79 +.9sMosaic MOS .10 .3 52 33.53 20.72 5112 33.54 +30.7MotrlaSolu MSI 2.08 1.6 24 131.48 84.56 793 126.79 +40.3Movado MOV .80 2.1 ...cc 53.73 26.09 196 38.86 +20.7Mueller MLI .40 1.4 20 37.57 25.26 182 28.09 -20.7MuellerWat MWA .20 1.7 32 12.99 9.59 745 11.64 -7.1MurphO MUR 1.00 2.9 ...cc 35.98 24.39 1587 34.38 +10.7MurphUSA MUSA ... ... 16 89.69 61.05 293 83.17 +3.5MyersInd MYE .54 2.4 45 25.70 17.70 181 22.58 +15.8Myomo n MYO ... ... ...dd 11.40 1.74 44 2.05 -45.3Myovant n MYOV ... ... ...dd 27.45 11.30 33 24.02 +90.0N -NCI BldSy NCS ... ... 13 23.35 13.98 440 15.69 -18.7NCR Corp NCR ... ... 25 38.68 26.00 503 28.14 -17.2NGL EnPt NGL 1.56 13.4 ...dd 17.65 10.00 775 11.66 -17.0NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 40 24.35 -.2NL Inds NL ... ... 5 16.05 5.81 10 6.76 -52.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .3 60 38.05 23.75 3710 37.00 +29.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 6 4.38 +4.0tNVR NVR ... ... 16 3700.00 2465.01 30 2423.50 -30.9nVent El n NVT ... ... ... 29.84 21.00 772 27.25 +19.9Nabors NBR .24 3.7 ...dd 8.87 5.32 14574 6.49 -5.0NACCO NC .66 2.0 4 48.85 23.80 12 33.41 -11.3NamTai NTP .28 2.9 36 13.90 9.10 48 9.80 -21.9NanoViric NNVC ... ... ...dd 1.23 .25 142 .32 -63.4Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 27 41.44 30.33 92 37.73 +16.3NatFuGas NFG 1.70f 3.0 17 59.90 48.31 435 56.75 +3.4NatGrid NGG 2.89e 5.6 ... 63.36 50.52 583 51.78 -12.0NtHlthInv NHI 4.00 5.5 19 81.60 62.71 158 72.55 -3.8NHltcre NHC 1.92f 2.6 28 78.88 57.00 23 74.39 +22.1NOilVarco NOV .20 .4 ...dd 49.08 31.47 3694 44.61 +23.8NatPresto NPK 1.00a .8 18 140.33 88.80 33 128.76 +29.5NatRetPrp NNN 2.00f 4.6 20 46.44 36.25 1651 43.89 +1.8NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.40 40 23.69 -7.3tNtRetP pfF NNNpF 1.30 5.9 ... 25.58 21.82 55 22.07 -12.0NatlStor n NSA 1.16 4.7 80 32.28 23.10 607 24.67 -9.5NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.85 -4.6NtWst 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 44.60 tNatGsSvcs NGS ... ... 61 29.35 20.41 29 20.79 -20.6NatrlGroc NGVC ... ... 41 19.98 4.79 103 15.80 +76.9NatRsPt rs NRP 1.80 5.5 9 37.70 23.75 71 32.48 +24.9Natuzzi NTZ ... ... ... 2.17 1.27 22 1.30 -18.8Nautilus NLS ... ... 16 17.38 11.30 172 13.61 +1.9NavideaBio NAVB ... ... ...dd .68 .13 285 .25 -30.4NavigCons NCI .05p ... 21 25.85 15.23 407 23.08 +18.9NavigatrH NVGS ... ... ... 13.55 9.25 44 12.20 +23.9NaviosAcq NNA .08 15.7 ...dd 1.39 .46 231 .51 -54.1Navios pfG NMpG 2.19 21.5 ... 19.99 9.99 2 10.18 -37.2Navios NM ... ... ...dd 1.90 .63 340 .65 -45.8NavMH pfH NMpH 2.16 20.0 ... 18.89 10.00 1 10.78 -33.9NavMMid NAP 2.00f 66.0 ... 10.40 2.65 61 3.03 -68.2NaviosMar NMM .08 4.5 6 2.62 1.61 192 1.76 -25.4Navistar NAV ... ... 14 47.73 31.56 364 39.04 -9.0Navistr pfD NAVpD ... ... ... 26.60 15.00 26.20 +53.2NeenahP NP 1.64 1.9 30 96.15 75.50 84 85.30 -5.9Nelnet NNI .64 1.1 12 64.00 48.30 42 57.67 +5.3NeoPhoton NPTN ... ... ...dd 9.27 4.56 506 8.43 +28.1Netshoes n NETS ... ... ... 13.75 1.84 13 2.52 -68.1Netw1Tch NTIP .10 3.5 9 4.60 2.25 30 2.83 +17.9tNBCAInt NBW .74 6.0 ...q 14.29 12.41 6 12.41 -8.8NeuB HYld NHS .96 8.8 ...q 12.35 10.76 39 10.93 -7.0tNBIntMu NBH .90 6.8 ...q 15.56 13.32 34 13.28 -10.2NB MLP NML 1.26 14.2 ...q 8.87 NBNYInt NBO .58 5.1 ...q 12.78 11.31 8 11.38 -6.4NBRESec NRO .36 7.3 ...q 5.70 4.29 216 4.92 -11.0NevGCas UWN ... ... 27 2.86 1.80 490 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 35.41 418 54.22 -21.5Nevsun g NSU .04 .9 ...dd 4.53 1.98 390 4.48 +83.6NewAmHi HYB .78a 9.1 ...q 10.20 8.35 31 8.60 -8.5NewConcEn GBR ... ... 52 12.75 1.16 572 2.58 +65.5NE Realty NEN 1.00 1.5 2 75.25 62.00 65.41 -10.8NwGold g NGD ... ... ...dd 4.03 .75 1453 .82 -75.2tNewHome NWHM ... ... 9 13.55 8.00 51 8.22 -34.4NwIreland IRL 2.15e 1.5 ...q 13.98 10.30 8 10.36 -17.3NJ Rscs s NJR 1.09 2.4 17 47.85 35.55 194 45.78 +13.9NewMedia NEWM 1.48 9.4 28 19.10 14.25 344 15.75 -6.1NwMtnFin NMFC 1.36 10.0 11q 14.50 12.05 140 13.65 +.7tNewOriEd EDU .40e ... 31 108.40 64.36 3062 63.75 -32.2NewRelic NEWR ... ... ...dd 114.78 49.50 939 89.26 +54.5NewResid NRZ 2.00 11.3 6 18.75 15.24 2764 17.75 -.7tNewSenInv SNR .52m 9.3 10 9.33 5.58 566 5.60 -25.9NY&Co NWY ... ... 47 5.55 1.61 87 3.76 +31.5NY CmtyB NYCB .68 6.5 12 14.53 10.17 4153 10.50 -19.4tNY Cmt pfA NYCBpA ... ... ... 29.30 26.12 68 26.24 -8.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.20 -3.0NY REIT rs NYRT 4.85c ... ... 18.91 15.04 148 18.05 NY Times NYT .16 .7 ...cc 26.85 16.95 2630 23.53 +27.2NewellRub NWL .92f 4.5 5 43.99 20.14 4109 20.42 -33.9NewdExp NFX ... ... 15 35.20 22.72 3397 29.52 -6.4NewMarket NEU 7.00 1.8 22 437.63 358.33 31 399.14 +.4NewmtM NEM .56 1.8 23 42.04 29.16 5430 30.48 -18.8NewpkRes NR ... ... ...dd 11.65 7.45 313 10.64 +23.7NexGen g NXE ... ... ... 2.85 1.65 322 2.28 -10.9NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.85 82 22.50 -11.0NxPtRsT n NXRT 1.00 2.9 11 34.39 23.03 90 33.90 +21.3NxtEraLP NEP 1.57f 3.2 34 50.66 36.42 112 48.42 +12.3tNextEra 72 NEEpI 1.28 5.6 ... 25.70 23.06 69 22.68 -9.2tNextEra 73 NEEpJ 1.25 5.6 ... 25.45 22.88 70 22.43 -10.1tNextEra76 NEEpK ... ... ... 25.98 23.62 64 23.41 -8.4NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.90 75.60 +8.7NextEraEn NEE 4.44 2.6 12 175.65 145.10 2289 168.24 +7.7NxtEra pfR NEEpR ... ... ... 60.42 53.67 499 56.91 +1.3NiSource s NI .78 3.1 31 28.11 22.44 1776 24.81 -3.4tNiaM pfB NMKpB 3.60 3.9 ... 104.75 93.00 0 92.85 -3.4NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.03 94.39 -4.7Nielsen plc NLSN 1.40f 5.1 16 42.16 20.53 2741 27.31 -25.0NikeB s NKE .80 1.0 66 86.04 50.35 9926 82.50 +31.9NoahHldgs NOAH ... ... 23 69.56 32.40 255 41.37 -10.6NobilisH n HLTH ... ... ... 1.70 .62 93 .98 -27.8NobleCorp NE .08 1.1 ...dd 7.28 3.39 5521 7.15 +58.2NobleEngy NBL .44 1.4 32 37.76 24.29 3899 31.73 +8.9NobleMid n NBLX 1.91e ... 10 57.98 33.51 199 39.28 -21.4NokiaCp NOK .19e 3.5 ... 6.41 4.51 15512 5.47 +17.4NomadF n NOMD ... ... ... 21.15 14.33 1272 19.48 +15.2Nomura NMR ... ... ... 6.83 4.43 154 4.85 -16.7tNorbord n OSB 1.29 4.0 ... 45.45 32.22 327 32.32 -4.4NordicAOff NAO .18 18.2 ... 1.55 .71 123 .99 -17.4NordicAm NAT .23e 9.6 ...dd 5.84 1.82 1943 2.38 -3.3Nordstrm JWN 1.48a 2.5 22 66.34 37.79 1844 59.28 +25.1NorkSo NSC 3.20f 1.8 27 186.91 125.59 1901 182.25 +25.8NortelInv NTL .64e 1.3 ... 51.97 38.55 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.7 8 9.40 6.21 11 7.30 +4.9NoWestCp NWE 2.20 3.7 16 64.47 50.01 361 58.89 -1.4NDynMn g NAK ... ... ... 2.34 .43 491 .56 -68.5NthnO&G NOG ... ... 54 4.49 .63 6333 4.33 +111.2NorthropG NOC 4.80 1.5 34 360.88 287.09 877 317.63 +3.5NStREur n NRE .60 4.3 ... 14.81 10.08 239 13.84 +3.1NwstNG NWN 1.88 2.8 ...dd 70.33 51.50 66.90 +12.2NorwCruis NCLH ... ... 17 61.18 46.16 1040 56.16 +5.5NovaBay rs NBY ... ... ...dd 4.80 1.25 15 1.73 -55.1NovaGld g NG ... ... ...dd 5.05 3.35 2790 3.92 -.3Novartis NVS 2.75e 3.1 17 94.19 72.30 2261 87.45 +4.2NovoNord NVO .96e 2.1 ... 58.37 44.28 1259 46.69 -13.0NOW Inc DNOW ... ... ...dd 18.56 9.12 908 17.02 +54.3NuSkin NUS 1.47 1.8 39 88.68 59.31 412 81.53 +19.5Nucor NUE 1.52 2.3 13 70.48 53.71 2062 65.39 +2.8tNush EnhYl NUAG ... ... ... 24.77 23.30 27 23.26 -4.8Nush 1-5yr NUSA ... ... ... 25.05 24.18 24.20 -2.3NushLCGr NULG ... ... ... 37.71 29.56 6 37.42 +19.9NushLCVal NULV ... ... ... 30.90 27.13 5 30.48 +6.6NushMCGr NUMG ... ... ... 34.88 27.87 4 33.82 +15.2NushMCVal NUMV ... ... ... 29.85 26.72 5 28.66 +1.6NushSmCap NUSC ... ... ... 32.44 27.05 15 31.22 +9.7NushShTrm NURE ... ... ... 28.13 23.57 3 26.75 +1.5NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.90 23.98 6 23.99 -3.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.3 25 41.00 19.22 511 28.75 -4.0NustEn pfA NSpA 2.13 9.1 ... 27.02 21.53 26 23.50 -5.4Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 30 21.05 -7.1Nustar pfC NSpC ... ... ... 26.43 22.31 26 24.04 -7.4Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 37 25.19 +.8Nutrien n NTR 1.60 2.8 ... 58.81 40.41 1117 58.04 +11.8NuvNYVl2 n NYV ... ... ... 14.99 13.22 11 13.44 -6.3NuvCr22 n JCO ... ... ... 10.10 9.26 43 9.48 -.2Nuv Mun21 NHA ... ... ... 10.20 9.29 17 9.36 -.8NuvHiInO n NMZ ... ... ... 13.91 12.28 168 12.56 -7.7tNuv Pf22 n JPT ... ... ... 27.14 22.55 24 22.44 -10.7Nuv 11-21 n JHB ... ... ... 10.15 9.42 148 9.50 -4.6NuvCA V2 n NCB ... ... ... 18.10 15.05 0 15.55 -8.5NvHiInDc19 JHD ... ... ... 10.14 9.72 27 9.87 -1.5Nuv RE In JRS ... ... ... 11.30 9.39 90 9.61 -14.7NuvMO Pr NOM ... ... ... 17.58 12.21 5 12.24 -12.3NuvAllCEn JMLP 1.37 17.1 ...q 9.62 6.79 94 8.03 -6.2NuvAZ NAZ .80 6.8 ...q 14.75 11.64 33 11.76 -16.8NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 80 20.22 -8.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.52 5 21.73 -5.7tNCaAMTFr NKX .86 6.8 ...q 15.91 12.76 242 12.73 -17.1tNCADvA NAC .91 7.2 ...q 14.97 12.77 411 12.73 -11.0NCalMunV NCA .47 5.1 ...q 10.70 9.16 54 9.24 -9.3NuvCASel NXC .63a 4.5 ...q 17.17 13.51 12 13.90 -6.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.25 11.15 49 11.32 -5.0NuvCorEqA JCE 1.21a 7.9 ...q 16.49 13.95 68 15.39 +5.4NvCredStr JQC .62 7.8 ...q 8.54 7.83 423 7.96 -3.2NvDvrsDiv JDD 1.04 9.5 ...q 12.97 10.78 66 10.98 -10.7tNuvDivA NAD .85a 6.7 ...q 14.22 12.72 633 12.66 -10.0NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7sNvDow30DO DIAX 1.06 5.3 ...q 20.06 16.71 64 19.95 +5.9NuEnMLP JMF 1.35 12.0 ...p 12.97 9.65 188 11.28 -1.0NEnhMuV NEV .96a 7.3 ...q 14.88 13.03 109 13.07 -8.0NuvFloat JFR .72 6.9 ...q 11.77 10.18 81 10.45 -6.8NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 243 10.25 -10.1NvGADiv2 NKG .64a 5.9 ...q 13.55 10.89 20 10.97 -12.7NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 69 15.61 -7.7NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 24 9.70 -2.1NuvHIDec18 JHA ... ... ...q 10.04 9.67 31 9.87 -.4NuvEnhMu NVG ... ... ... 15.70 14.06 513 14.56 -5.7NNYAmtF NRK .70 5.9 ...q 13.23 11.72 214 11.83 -8.7NuvAmtFr NEA .75a 6.0 ...q 13.91 12.48 695 12.52 -8.9NuvIntMu NID .68 5.5 ...q 13.48 12.10 133 12.41 -4.5tNvIntQMu NIQ .57 4.7 ...q 13.45 12.17 36 12.14 -5.7NMDPI NMY .67a 5.6 ...q 12.92 11.75 14 11.80 -6.2NvMAP NMT .71a 6.0 ...q 14.73 11.83 15 11.89 -16.7NMIQI NUM .74 6.0 ...q 13.74 12.29 35 12.36 -6.8NuvMNMu NMS .80 6.3 ...q 15.47 12.63 7 12.70 -13.7NuvMtgOp JLS 1.52 6.3 ...q 26.33 23.10 34 23.94 -3.0NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 23.30 -1.9NuvMultM JMM .48 6.8 ...q 7.77 6.60 14 7.03 -7.7NvMuI NMI .50a 4.9 ...q 13.27 10.11 24 10.21 -11.8NuvMuVal NUV .39a 4.2 ...q 10.34 9.32 402 9.35 -7.7tNv AMT-Fr NUW .78a 5.3 ...q 18.59 14.66 53 14.64 -15.2NuvNJDiv NXJ .82a 6.4 ...q 13.91 12.77 85 12.80 -6.5NuvNJMV NJV .59a 4.2 ...q 13.94 -3.1NNYDvA NAN .80a 6.5 ...q 14.18 12.17 69 12.25 -11.4NNYMV NNY .39a 4.1 ...q 10.65 9.03 23 9.40 -1.1NuvNYSel NXN .55 4.3 ...q 14.30 12.55 5 12.70 -6.8tNNCPI NNC .59a 4.9 ...q 13.47 11.89 54 11.89 -7.8NOHQI NUO .80 5.9 ...q 15.25 13.38 38 13.48 -7.9NvPA NQP .81a 6.5 ...q 13.71 12.34 56 12.47 -5.2NuvPaMV NPN .62a 4.3 ...q 14.61 -2.5NuvPf&Inc JPI 1.95a 8.6 ...q 25.61 22.33 34 22.55 -8.9NvPfdInco JPC .80 8.7 ...q 10.69 9.18 364 9.22 -10.8NuvQPf2 JPS .70 8.1 ...q 10.47 8.61 569 8.68 -14.9NuvREAst JRI 1.49a 9.3 ...q 18.25 15.75 95 16.00 -10.1NuvEqtP BXMX 1.00 6.9 ...q 14.60 13.00 187 14.44 +1.3NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.51 51 16.99 -1.8NvSMM NIM .31a 3.2 ...q 10.44 9.49 23 9.54 -4.2NSTFI NXP .55a 3.9 ...q 15.13 13.81 54 14.02 -4.1NSTFI2 NXQ .53a 4.0 ...q 14.33 13.22 26 13.30 -4.6NSTFI3 NXR .55a 3.9 ...q 15.69 14.00 35 14.22 -6.4NuvSnIn NSL .42 6.8 ...q 6.83 6.05 150 6.15 -5.5NuShDCrd JSD 1.16a 6.8 ...q 17.75 16.45 59 17.06 +2.6Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 20 17.40 -1.0NvTxATR JTA 1.04 7.7 ...q 14.69 12.57 33 13.38 -4.1NTXQI NTX .65 5.3 ...q 14.89 12.33 39 12.39 -13.6NVAPI NPV .65a 5.5 ...q 13.29 11.76 59 11.89 -7.3NuverEnv n NES ... ... ...dd 26.50 8.80 11 10.90 -40.0O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 373 16.23 +72.7OFG pfA OFGpA 1.78 7.2 ... 25.06 21.39 2 24.80 +2.8OFG pfB OFGpB 1.75 7.2 ... 24.99 20.77 2 24.45 +10.8OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 1 24.94 +11.1OGE Engy OGE 1.46f 4.0 19 37.74 29.59 1291 36.27 +10.2OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4ONEGas OGS 1.84 2.3 24 83.12 62.20 94 81.24 +10.9OaktreeC OAK 3.59e 8.6 12 48.05 38.65 74 41.98 -.3OasisMid n OMP 1.64f 7.4 49 24.21 15.57 34 22.08 +26.6OasisPet OAS ... ... ...dd 14.57 7.31 5990 14.22 +69.1Obsidian g OBE ... ... ... 1.44 .85 842 .94 -24.0OcciPet OXY 3.12f 3.8 63 87.67 62.47 3871 82.45 +11.9Oceaneerg OII .60 2.2 ...cc 28.62 17.11 581 27.40 +29.6Och-Ziff OZM .87e 58.8 16 3.95 1.36 493 1.48 -40.8OcwenFn OCN ... ... ...dd 4.84 2.95 1094 4.11 +31.3Oi SA C OIBR/C ... ... ... 9.71 2.37 903 3.05 -45.8OilStates OIS ... ... ...dd 38.95 20.23 408 34.12 +20.6Oil-Dri ODC .96f 2.5 42 50.82 35.42 4 38.49 -7.3OldRepub ORI .78 3.5 19 23.05 19.33 1367 22.12 +3.5tOlin OLN .80 3.2 8 38.84 25.30 6811 24.90 -30.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.2 12 33.51 24.90 1362 32.19 +16.9Omnicom OMC 2.40 3.4 14 83.34 65.32 2086 70.16 -3.7Omnova OMN ... ... ...dd 11.90 8.30 63 9.65 -3.5OnAssign ASGN ... ... 33 86.13 53.56 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 350 7.35 +28.0OncoCyte n OCX ... ... ... 7.55 1.10 28 2.55 -45.2OneLibrty OLP 1.80 6.8 17 29.44 21.02 48 26.58 +2.5OneSmart n ONE ... ... ... 16.00 7.53 39 8.48 -22.3OneMain OMF ... ... 16 37.29 23.70 525 33.30 +28.1ONEOK OKE 3.30f 4.8 50 71.99 49.65 2714 68.43 +28.0Ooma n OOMA ... ... ... 17.50 9.00 35 16.26 +36.1OppLgCap RWL .72e 1.3 ...q 55.32 47.90 28 54.48 +6.0Opp RUT n OMFS ... ... ... 28.76 24.71 27.45 +5.1OppMidCap RWK .59e .7 ...q 65.13 55.90 11 62.46 +2.9OppSmCap RWJ .59e .8 ...q 79.48 64.38 29 73.50 +5.2OppUltDiv RDIV 1.15e 3.0 ...q 39.93 33.68 284 38.98 +6.5OpR1000V n OVLU ... ... ... 27.53 25.07 27.29 +2.6OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 28.00 +6.7OpR1000Y n OYLD ... ... ... 26.63 24.36 26.41 +.8Op R1000D n OMFL ... ... ... 29.21 24.74 0 29.14 +11.6OpIntRev n REFA ... ... ... 30.89 25.60 1 26.49 -4.9OpGlbRv n RGLB ... ... ... 30.09 26.33 27.44 -1.6Opp Rev n ESGL ... ... ... 33.09 29.22 5 32.59 +4.9OppGlRv n ESGF ... ... ... 33.63 29.31 0 30.61 -2.5OppenFin RWW .58e .9 ...q 74.63 63.85 5 68.06 -1.4OpEMRev n REEM ... ... ... 30.65 24.58 0 25.23 -9.2OppenHldg OPY .44 1.4 ...dd 34.15 17.30 64 31.74 +18.4Oracle ORCL .76 1.5 53 53.48 42.57 21208 49.75 +5.2Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.6 ... 18.57 15.67 192 15.80 -9.2OrchidIsl ORC 1.08e 15.2 37 10.47 6.77 632 7.12 -23.3OrchidsPP TIS 1.40 41.3 5 15.74 .70 48 3.39 -73.5OrionECarb OEC .80 ... 71 36.55 22.25 286 32.79 +28.1OrionGpHl ORN ... ... ...dd 9.83 5.88 135 7.12 -9.1Orix IX ... ... ... 100.03 77.11 19 79.76 -5.9OrmatTc ORA .49 .9 49 70.68 45.79 127 54.66 -14.5OshRusS n OUSM ... ... ... 29.16 24.89 18 28.06 +3.8OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.39 -4.5OshkoshCp OSK .96 1.3 17 100.26 66.77 612 72.44 -20.3OsiskoGl n OR .20 ... ... 13.35 7.29 342 7.73 -33.1OutfrontM OUT 1.44 7.4 17 25.13 17.75 1012 19.53 -15.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 233 3.18 +16.1OwensMin OMI 1.04 6.3 11 29.76 14.07 596 16.44 -12.9OwensCorn OC .84 1.5 17 96.52 53.50 1403 54.60 -40.6OwensIll OI ... ... 22 25.90 16.22 1391 19.14 -13.7OwensRM ORM .80 4.8 11 18.72 13.71 11 16.67 +4.1OxfordInds OXM 1.36 1.6 20 97.19 60.42 72 86.17 +14.6P-QPBF Engy PBF 1.20 2.2 16 53.72 26.24 1893 53.45 +50.8PBF Logist PBFX 1.96f 9.0 12 22.70 17.75 98 21.81 +4.1PCM Fund PCM .96 8.4 ...q 12.13 10.15 31 11.48 -.8PG&E Cp PCG 2.12f 4.5 8 69.67 37.30 5016 47.20 +5.3PGT Inc PGTI ... ... 26 26.40 13.05 1241 20.18 +19.8PHH Corp PHH ... ... ...dd 14.32 8.01 153 11.00 +6.8tPIMCO1-3Tr TUZ .34a .7 ...q 50.62 49.78 6 49.77 -1.0Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 65 51.25 -1.3tPim15TIPS LTPZ .42e .7 ...q 69.37 64.13 40 63.43 -8.4tPimBrdTIPS TIPZ .80e 1.4 ...q 58.27 56.47 1 56.35 -3.2PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 7 99.53 -.8tPimcoTR BOND 6.13e 6.0 ...q 106.80 101.92 98 101.79 -4.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 120 100.31 -.2PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 69 100.05 -5.3PimShMat MINT .82e .8 ...q 101.87 101.35 830 101.44 -.1tPimIntMu MUNI 1.26 2.4 ...q 54.15 52.29 17 52.32 -2.5PimSTMun SMMU .47e .9 ...q 50.53 49.49 15 49.70 -.3tPim25yrZro ZROZ 3.07e 2.9 ...q 124.10 106.57 31 105.16 -13.4PJT Part n PJT .20 .4 ...dd 61.18 36.40 138 50.31 +10.3PLDT Inc PHI 1.60e 6.3 ... 34.38 21.58 108 25.40 -15.6tPNC pfP PNCpP 1.65 6.2 ... 29.33 26.65 429 26.66 -5.8PNC pfQ PNCpQ 1.34 5.5 ... 25.78 24.15 64 24.42 -3.7PNC PNC 3.80f 2.8 12 163.59 130.46 2978 138.09 -4.3PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 241 39.14 -3.2POSCO PKX ... ... ... 93.12 63.79 100 65.88 -15.7PPDAI n PPDF ... ... ... 13.68 3.82 1071 5.60 -21.2PPG s PPG 1.92f 1.8 19 122.07 100.36 2414 108.73 -6.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 38

PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 72 24.96 -2.5PPL Corp PPL 1.64 5.5 13 38.55 25.30 4929 29.56 -4.5PQ GrpH n PQG ... ... 37 18.69 12.88 319 17.90 +8.8PS BusPk PSB 4.20f 3.4 25 137.45 107.91 79 125.25 +.1tPSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 15 24.23 -4.0PSBPk pfV PSBpV 1.42 5.9 ... 26.08 24.06 17 24.27 -4.1tPS BusP pfY PSBpY ... ... ... 24.78 21.90 31 21.89 -11.0tPS BusP pfX PSBpX 1.31 5.9 ... 25.50 22.26 21 22.20 -12.1tPS BsPk pfW PSBpW ... ... ... 25.77 22.19 22 22.22 -12.0PVH Corp PVH .15 .1 16 169.22 120.91 898 138.71 +1.1PcrTrnd750 PTLC ... ... ...q 31.87 27.12 184 31.56 +10.2PcrTrnd450 PTMC ... ... ...q 33.96 29.04 85 33.09 +6.4PcrTrnd100 PTNQ ... ... ...q 36.44 28.19 40 36.17 +19.6PacrCash n GCOW ... ... ... 34.59 29.77 13 31.05 -1.4PacrTrendp PTEU ... ... ... 33.39 25.93 24 26.32 -14.3Pacr Wlth n PWS ... ... ... 27.67 23.99 73 26.75 +6.0Pac Cash n CALF ... ... ... 32.73 23.90 15 28.19 +8.0PacDvCsh n ICOW ... ... ... 31.03 26.38 1 27.32 -6.9PacCashCow COWZ ... ... ... 28.80 sPacifCstOil ROYT .15e 5.1 7 2.88 1.42 351 2.89 +49.0PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 31.99 21.19 6 25.52 -9.5PacGE pfB PCGpB 1.37 5.8 ... 29.67 20.49 2 23.77 -8.0PacGE pfC PCGpC 1.25 5.8 ... 27.30 19.75 21.60 -12.1PacGE pfD PCGpD 1.25 5.9 ... 26.73 19.31 21.26 -12.0PacGE pfE PCGpE 1.25 5.7 ... 27.10 19.60 21.79 -11.6PacGE pfG PCGpG 1.20 5.6 ... 27.10 18.54 6 21.57 -12.2PacGE pfH PCGpH 1.12 5.3 ... 29.54 17.36 1 21.34 -7.5PacGE pfI PCGpI 1.09 5.3 ... 25.90 17.25 1 20.55 -8.9Pacif pf PPWp 5.00 5.0 ... 100.26 tPackAmer PKG 3.16 3.0 17 131.13 107.39 1067 105.94 -12.1Pagsegur n PAGS ... ... ... 39.97 24.57 5015 29.66 -6.4PalatinTch PTN ... ... ... 1.59 .65 654 1.00 +16.4PaloAltNet PANW ... ... ...dd 239.50 135.85 731 221.30 +52.7PampaEng PAM ... ... ... 72.98 24.93 596 32.25 -52.1Pandora P ... ... ...dd 10.07 4.09 20825 9.06 +88.0PanhO&G PHX .16 .9 ...cc 25.15 17.65 18 18.22 -11.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.86 16.42 17.87 -7.3ParTech PAR ... ... 78 26.40 7.31 152 22.52 +140.9ParaGold n PZG ... ... 4 1.64 1.01 29 1.12 -13.8ParamtGp PGRE .40 2.7 ... 16.61 13.70 2161 14.74 -7.0Paretem rs TEUM ... ... ...dd 3.59 .54 1517 2.83 +36.7ParkEl PKE .40 2.0 16 24.16 15.83 180 19.75 +15.8ParkHot n PK 2.20f 6.8 ... 34.27 23.91 1062 32.17 +11.9ParkNatl PRK 3.84 3.6 16 119.00 97.70 26 106.27 +2.2ParkDrl rs PKD ... ... ... 21.60 2.96 61 3.00 ParkerHan PH 3.04 1.6 23 212.80 152.47 1392 185.40 -7.1ParsleyEn PE ... ... 35 33.43 21.12 4100 30.38 +3.2PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 1 24.95 -2.5PartRe pfG PREpG 1.63 6.3 ... 27.44 25.81 7 25.95 -3.3tPartRe pfH PREpH 1.81 6.8 ... 29.54 26.79 37 26.62 -7.2PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 21 25.05 -4.6PartyCity n PRTY ... ... 12 16.95 9.50 1990 12.76 -8.5PaycomSft PAYC ... ... ...cc 164.08 73.61 750 147.60 +83.7PeabodyE n BTU .60 1.7 ... 47.84 28.08 1362 36.05 -8.4PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 12.73 7.97 148 11.02 +12.2Pebblebrk PEB 1.52 4.3 20 41.65 32.73 827 35.51 -4.5Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 4 24.65 -2.5Pebbleb pfD PEBpD 2.09 8.3 ... 26.21 24.11 20 25.10 -2.6Pedevco rs PED ... ... ... 4.44 .26 97 2.15 +571.9Pembina g PBA 1.56 ... 26 36.99 29.28 393 35.23 -2.6Penney JCP ... ... 27 4.75 1.55 27929 1.62 -48.7PennaRE PEI .84 9.1 12 12.52 8.86 957 9.22 -22.5PenRE pfB PEIpB 1.84 8.1 ... 25.57 20.21 11 22.69 -9.9PenRE pfC PEIpC 1.80 8.4 ... 26.63 19.44 21 21.45 -17.2PenRE pfD PEIpD 1.72 8.2 ... 25.83 19.01 21 21.08 -16.0PennyMFn PFSI .47p ... 8 25.20 17.70 92 21.39 -4.3PennyMac PMT 1.88 9.4 21 20.41 14.87 547 20.02 +24.6Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 21 24.98 -1.0PennyM pfB PMTpB ... ... ... 25.45 23.68 40 24.76 -1.7Penske PAG 1.40f 3.0 11 54.83 41.74 512 46.90 -2.0Pentair PNR .70 1.6 13 74.84 41.00 2085 43.41 -38.5Penumbra n PEN ... ... ...cc 167.35 82.55 362 141.12 +50.0PerfFood n PFGC ... ... 20 39.45 26.35 626 31.08 -6.1PerkElm PKI .28 .3 37 98.33 69.05 422 96.36 +31.8PermRck n PRT ... ... ... 16.69 11.75 171 12.78 -17.5tPrmian PBT .65e 8.0 23 10.30 7.94 132 8.10 -8.7PermvRoy PVL 1.45e 41.2 10 4.41 2.75 266 3.52 +11.7Perrigo PRGO .76 1.1 ...dd 95.93 67.53 1033 71.92 -17.5sPerspecta n PRSP ... ... ... 26.02 19.84 1214 26.14 +6.5PetChina PTR .70e .9 ... 85.02 62.91 103 82.07 +17.3PetrbrsA PBR/A ... ... ... 14.98 7.55 27730 12.20 +24.1Petrobras PBR ... ... ... 17.20 9.02 71168 13.55 +31.7Pfenex PFNX ... ... ...dd 8.42 2.07 47 4.84 +82.0sPzer PFE 1.36 3.0 18 44.52 33.20 21069 44.81 +23.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.4 ... 7.18 4.89 128 6.17 +5.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.5 20 115.28 76.21 5929 82.91 -21.5PhilipsNV PHG .88e 2.0 ... 46.67 35.47 1265 44.36 +17.4Phillips66 PSX 3.20f 2.7 27 123.97 89.14 3262 118.47 +17.1Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 279 52.99 +1.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.80 123 3.97 -38.8PhysRltTr DOC .92 5.7 42 19.03 14.13 1415 16.03 -9.7PiedmOfc PDM .84 4.5 9 20.57 16.69 488 18.59 -5.2Pier 1 PIR .28 18.2 ...dd 5.92 1.36 1813 1.54 -62.8PimUS Eq n MFUS ... ... ... 30.22 25.84 7 29.92 +8.4Pim IntEq n MFDX ... ... ... 28.41 24.89 3 25.63 -4.1PimEmMkt MFEM ... ... ... 28.32 23.02 5 23.91 -8.6PimcoCA PCQ .92 5.7 ...q 17.89 14.43 32 16.07 -6.9PimcoCA2 PCK .65 7.7 ...q 10.29 8.01 101 8.34 -17.9PimcCA3 PZC .72 7.1 ...q 11.05 9.55 20 10.11 -3.2PimcoCp&I PCN 1.35 7.2 ...q 19.25 16.03 67 18.73 +8.9PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 227 17.98 +9.2PimDyCrd PCI 1.97 8.1 ...q 24.65 21.61 708 24.25 +8.1PimDyInco PDI 2.65a 7.8 ...q 34.04 28.84 253 33.83 +12.6PimcIncStr PFL 1.08 9.2 ...q 12.54 11.15 64 11.78 +.9PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 169 10.58 +1.4PimStPls PGP 2.20 14.9 ...q 17.09 12.37 25 14.76 -4.0PimcoHiI PHK 1.24 14.6 ...q 9.04 7.19 479 8.52 +14.2PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 32 27.49 +6.1PimcoMuni PMF .98 7.5 ...q 13.71 12.29 53 12.93 -.5PimcoMu2 PML .78 5.9 ...q 13.56 11.80 129 13.17 -.1PimcMu3 PMX .75 6.6 ...q 11.96 10.76 85 11.42 -1.4PimcoNY PNF .68 5.8 ...q 13.35 11.26 15 11.75 -8.1PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 22 11.47 -4.4PimcNY3 PYN .63 6.7 ...q 10.25 8.50 6 9.43 -4.9PimcoStrIn RCS .96 9.7 ...q 10.31 8.62 118 9.92 +8.1PinnaclFds PF 1.30 2.0 13 70.51 52.25 2503 64.45 +8.4PinWst PNW 2.78 3.5 18 92.42 73.41 718 78.77 -7.5PionDvrsHi HNW 1.38 9.4 ...q 16.49 14.25 12 14.61 -7.2PionEnSvc PES ... ... ...dd 6.35 1.70 473 3.02 -1.0PionFltRt PHD .72 6.5 ...q 12.22 10.91 105 11.00 -4.1PionHiIn PHT 1.14 12.3 ...q 10.12 9.14 124 9.24 -4.8PioMuAdv MAV .84 7.9 ...q 11.72 10.50 50 10.69 -6.0PioMunHi MHI .84 7.5 ...q 12.17 11.09 51 11.13 -6.1PioNtrl PXD .32 .2 ...cc 213.40 140.31 1740 183.57 +6.2PiperJaf PJC 1.50f 2.0 13 99.80 59.20 31 76.12 -11.7PitnyBw PBI .75 10.4 5 14.80 6.88 2133 7.21 -35.5PitnyBw 43 PBIpB 1.67 7.4 ... 25.75 21.46 60 22.66 -7.1PivotSft n PVTL ... ... ... 31.24 15.11 4294 19.35 +23.0PlainsAAP PAA 1.95 7.5 41 27.70 18.38 2973 25.88 +25.4PlainsGP rs PAGP 1.70 ... 49 27.00 18.98 2615 25.08 +14.3PlanetFit n PLNT ... ... 2 55.35 25.55 1283 50.53 +45.9Plantron PLT .60 1.0 19 82.28 44.18 248 57.92 +15.0PlatfmSpc PAH ... ... 17 13.54 9.09 1610 12.42 +25.2PlatGpM rs PLG ... ... 1 .58 .08 836 .18 -39.5PlayAGS n AGS ... ... ... 32.80 16.66 119 29.44 +59.1PlymInd n PLYM 1.50 10.0 ...dd 18.98 14.37 38 14.99 -18.9PlymInd pfA PLYMpA 1.88 7.4 ... 26.07 23.68 3 25.50 +1.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.4 26 137.66 98.28 977 100.02 -19.3PolyMet g PLM ... ... ...dd 1.36 .58 117 .95 +10.5PolyOne POL .70 1.6 19 47.48 39.68 171 43.10 -.9PortGE POR 1.45 3.2 22 50.11 39.02 501 45.34 -.5PostHldg POST ... ... 24 101.43 70.66 877 94.77 +19.6PowrREIT PW ... ... ...dd 6.92 5.50 0 6.00 -2.6PwREIT pfA PWpA ... ... ... 26.55 25.02 26.12 +2.0PS 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 26.25 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.36 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 -.8tPSCrudeDS DTO ... ... ...q 129.50 47.04 9 46.18 -48.0PwSBMetS BOS ... ... ...q 22.02 13.07 19.55 -1.3PSBMetDL BDD ... ... ...q 11.60 6.52 1 8.08 -23.2PSBMetDS BOM ... ... ...q 12.41 4.24 10.56 +42.4sPSCrudeLg OLO ... ... ...q 7.13 4.20 4 7.14 +40.1PSCrudeSh SZO ... ... ...q 90.00 44.71 0 60.00 -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 42.74 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 32.58 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 ... 29.93 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 32.57 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 23.59 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1sPraxair PX 3.30 2.0 38 169.26 139.24 951 167.57 +8.3PrecDrill PDS .28 ... ...dd 4.14 2.26 1189 3.50 +15.9PfdAptCm APTS 1.02 6.0 ...dd 22.71 13.60 158 16.88 -16.6Prestige rs PBH ... ... 3 258.98 27.84 292 38.68 -12.9Pretium g PVG ... ... ... 12.44 6.17 1606 7.96 -30.2Primerica PRI 1.00 .8 15 128.35 81.40 165 120.97 +19.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 4 40.97 -.8PrinActGl GDVD ... ... ... 29.52 26.56 1 28.37 +1.3Prin Cont n PVAL ... ... ... 27.51 25.45 0 27.13 +6.4Prn MegC n USMC ... ... ... 28.66 24.58 5 28.36 +8.0tPrinSpec n PREF ... ... ... 101.36 94.49 3 94.40 -5.9PrincREstI PGZ 1.32m 7.5 ...q 18.85 16.21 56 17.62 +2.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 24 63.45 34.95 323 45.70 -20.0ProLogis PLD 1.92 2.9 27 68.20 58.28 2608 66.03 +2.4ProPetr n PUMP ... ... ... 22.88 13.26 1053 17.63 -12.5 PrShtDow rs DOG ... ... ...q 66.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 sPrUltDow s DDM ... ... ...q 50.80 36.08 538 50.74 ProUltMC s MVV ... ... ...q 47.07 35.34 17 44.78 PrUltQQQ s QLD ... ... ...q 102.51 63.78 720 100.83 +37.5ProUltSP s SSO .40e .3 ...q 129.98 96.87 1400 128.46 +17.4PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.66 +7.8ProShtHY SJB ... ... ...q 23.91 22.45 32 22.54 -2.5ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 tPro20 yrT UBT 1.13e 1.7 ...q 85.80 69.88 120 68.44 -18.1tPro7-10yrT UST .42e .8 ...q 58.69 51.89 164 51.81 -9.8ProSShOG DDG ... ... ...q 25.56 20.60 20.67 -10.0ProSShFn rs SEF ... ... ...q 24.74 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.92 62.70 22 72.34 +8.4ProUltTl s LTL ... ... ...q 50.99 35.57 43.37 +.4ProHdgRep HDG ... ... ...q 46.26 44.57 15 45.34 ProUltEM EET ... ... ...q 114.48 66.99 5 71.77 -23.6ProRaLS RALS .62e 1.7 ...q 38.09 35.36 1 36.00 -4.3ProUSL7-10T PST ... ... ...q 23.82 21.16 194 23.62 +9.6ProShtEafe EFZ ... ... ...q 26.97 23.78 8 25.98 +2.0ProShtEM EUM ... ... ...q 20.26 16.23 366 19.55 +8.9ProUltEaf s EFO ... ... ...q 50.26 38.06 40.77 ProUEurop UPV ... ... ...q 66.95 50.15 1 53.22 -9.2ProShtBM SBM ... ... ...q 19.00 16.90 0 17.59 -.5ProUltSEM EEV ... ... ...q 9.63 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 18 62.81 -4.8ProUltFin s UYG ... ... ...q 47.86 37.62 79 43.59 ProShtRE REK ... ... ...q 17.94 15.05 18 15.92 +.6ProShtChi50 YXI ... ... ...q 21.16 16.42 1 20.03 +4.1ProUltSem s USD ... ... ...q 54.11 34.00 15 45.97 ProUltUt s UPW ... ... ...q 54.09 37.86 3 46.82 -.5PrUltTech s ROM ... ... ...q 124.42 74.41 25 121.92 +38.9ProUltJpn s EZJ ... ... ...q 50.46 37.26 1 42.18 ProUltO&G DIG .46e 1.0 ...q 47.42 30.89 93 45.50 +14.9ProUltInd s UXI ... ... ...q 83.64 63.03 1 81.40 +11.4PrUltHCr s RXL .63e .5 ...q 118.30 79.39 10 116.05 +31.5ProUCnsSv s UCC ... ... ...q 111.63 67.21 2 106.96 +31.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 42.42 -13.5ProUBasM UYM .15e .2 ...q 82.75 60.40 2 68.48 -7.5PrUlPR2K s URTY ... ... ...q 114.27 66.23 124 100.49 +22.0PUltM400 s UMDD .03e ... ...q 138.31 91.52 2 129.79 +11.1ProUltSC s SAA ... ... ...q 134.63 89.60 1 121.81 +21.0ProUPD30 s UDOW ... ... ...q 116.82 70.03 597 113.73 +20.6ProUlR2K s UWM ... ... ...q 89.24 61.29 344 81.90 +15.9sProSht20Tr TBF ... ... ...q 23.81 21.62 1770 23.83 +9.0PUltSP500 s UPRO ... ... ...q 58.95 38.87 2709 57.94 ProUChin50 XPP ... ... ...q 113.86 60.30 5 65.78 -21.6PrUSSilv s ZSL ... ... ...q 45.75 28.95 16 41.59 +32.5PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 1347 21.54 -7.0PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 sPS Crde n OILU ... ... ... 71.49 21.60 298 73.04 +96.2sPrUCrude rs UCO ... ... ...q 38.22 16.14 3705 38.61 +64.7tPrUltYen rs YCL ... ... ...q 65.77 53.91 2 53.53 -6.8PrSUltNG rs BOIL ... ... ...q 43.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 17 20.57 -2.7PrUltSilv AGQ ... ... ...q 36.55 21.93 103 24.17 -28.6tPrUltShN s KOLD ... ... ...q 52.12 30.70 128 30.39 -23.4ProUShGld GLL ... ... ...q 86.21 63.08 3 82.84 +19.9PrSUShAus CROC ... ... ...q 54.81 42.20 1 54.10 +18.3sPrUltShYen YCS ... ... ...q 78.80 64.93 13 79.20 +5.6ProSUltGold UGL ... ... ...q 44.38 31.92 29 33.06 -18.7ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8tPrUShCrd s SCO ... ... ...q 36.96 12.67 3269 12.52 -49.0ProShtEuro EUFX ... ... ...q 43.05 38.37 1 42.49 +6.2ProUltEuro ULE ... ... ...q 18.97 15.00 2 15.45 -11.5ProUShEuro EUO ... ... ...q 24.45 19.46 58 23.70 +11.8ProctGam PG 2.87 3.5 22 93.51 70.73 7959 83.03 -9.6ProgsvCp PGR .69e 1.0 29 71.77 47.89 2257 71.06 +26.2ProsHldg PRO ... ... ...dd 41.10 21.36 311 34.28 +29.6ProShtQQQ PSQ ... ... ...q 38.27 28.99 886 29.23 -17.8tProShSP rs SH ... ... ...q 32.13 27.09 2391 27.20 -9.9tPrUShSP rs SDS ... ... ...q 46.58 32.59 2884 32.86 -20.0PrUShDow rs DXD ... ... ...q 42.76 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 6 16.30 -13.1PUShtQQ rs QID ... ... ...q 62.28 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 1042 22.90 -29.2tPrUShD3 rs SDOW ... ... ...q 26.62 13.74 3655 13.73 -29.6PUltShtF rs FINZ ... ... ...q 10.50 6.46 5 7.18 -11.5PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 2 19.56 +39.8sProUShL20 TBT ... ... ...q 39.86 33.06 6469 39.75 +17.7PrShR2K rs RWM ... ... ...q 45.09 36.82 699 38.26 -9.5PrUShHC rs RXD ... ... ...q 32.33 21.36 1 21.42 -28.8PrUShCnS rs SCC ... ... ...q 29.24 16.35 1 17.14 -29.2PrUShRE rs SRS ... ... ...q 37.33 26.08 53 28.89 -1.2PUShtR2K TWM ... ... ...q 19.78 13.00 1070 14.07 -19.4PrUShtSC SDD ... ... ...q 17.69 10.94 2 11.96 -23.4PUShChi50 rs FXP ... ... ...q 79.64 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 31.26 -6.7PUShtIndl SIJ ... ... ...q 19.09 13.69 14.02 -16.7PS OnlSt n CLIX ... ... ... 51.84 37.63 7 47.05 +19.7PrShtSmC SBB ... ... ...q 36.36 29.00 1 30.33 -11.6PUPShtMC SMDD ... ... ...q 12.40 7.66 4 8.16 -18.7sPrSh K1 n OILK ... ... ... 28.48 18.95 3 28.66 +32.4PUShtEur EPV ... ... ...q 34.19 26.83 7 31.57 +1.9PUShtSPX rs SPXU ... ... ...q 55.04 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.14 22.75 6 25.45 -3.8ProSPDvA NOBL 1.00e 1.5 ...q 68.51 57.45 277 66.79 +4.3PUltShEafe EFU ... ... ...q 25.17 19.90 23.43 +2.8PrUGMin rs GDXX ... ... ...q 47.81 21.89 4 25.66 -39.0PrUltBra rs UBR ... ... ...q 107.88 42.35 8 58.80 -24.7sPrSht20yTr TTT ... ... ...q 31.13 25.65 249 30.81 +15.8ProGblInf TOLZ 1.63e 3.9 ...q 44.20 39.30 17 41.63 -2.9tPUltShOG DUG ... ... ...q 45.82 28.56 163 28.33 -23.5PS MngdF FUT ... ... ... 40.66 39.00 40.45 +.4PrGPrEq bt PEX 1.53e 4.3 ...q 42.81 34.68 35.77 -.2ProEurDiv EUDV .15p ... ...q 44.13 39.91 1 41.80 +.1PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 7 68.23 +1.5ProSPxTch SPXT .23p ... ...q 56.14 49.56 55.33 +5.8ProSPxHC SPXV .24p ... ...q 60.55 52.40 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.72 34.73 1 36.18 -.2ProSPxFin SPXN .23p ... ...q 59.89 51.15 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 61.39 +8.7PrUltPFn FINU .29e .3 ...q 134.30 82.61 14 96.94 -8.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 71.42 32 75.76 -1.6ProSht7-10y TBX ... ... ...q 29.77 28.01 33 29.59 +4.5ProUShHm 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 56.63 +3.9ProSR2KDv SMDV .47e ... ...q 60.37 51.18 30 58.51 +6.0PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 74.01 -3.8ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 3 23.57 -6.6PrUltShtTc REW ... ... ...q 19.90 10.55 4 10.58 -35.7PrUShtFn SKF ... ... ...q 23.99 17.93 21 19.09 -8.7Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 26.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 37.90 -.3Pro30BEI RINF .58e 2.0 ...q 29.65 27.02 2 29.27 +5.5ProDivGro EFAD .70e 1.9 ...q 37.52 tPS EMkDv EMDV ... ... ... 64.49 53.41 3 53.15 -9.3tProCdNASh WYDE ... ... ...q 33.50 31.85 0 31.68 -2.2Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.3 ... 26.19 24.90 36 24.91 -3.8ProspBcsh PB 1.44 2.0 18 79.20 61.95 560 70.26 +.3Protalix PLX ... ... ...dd .92 .38 1732 .75 +13.8ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 80 166.60 79.06 116 153.80 +49.3Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 151 24.40 -9.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 92.05 2649 102.44 -10.9Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4tPrudFn 52 PJH 1.44 5.9 ... 26.09 24.70 50 24.51 -2.9tPrudtlF 53 PRH 1.43 5.8 ... 25.80 24.58 106 24.52 -3.0PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 20 25.85 -1.3PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 20 25.67 -1.6Prud UK PUK 1.49e 3.3 ... 55.36 43.12 113 45.19 -11.0PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.5 18 54.50 46.05 4024 52.01 +1.0PubStrg PSA 6.80 3.4 22 234.90 180.48 1166 197.69 -5.4PubSt pfU PSApU 1.41 5.8 ... 25.55 24.19 37 24.25 -3.5tPubSt pfV PSApV 1.34 5.7 ... 25.67 23.63 50 23.32 -7.5tPubSt pfW PSApW 1.30 5.7 ... 25.60 22.92 87 22.89 -8.4tPubSt pfX PSApX 1.30 5.7 ... 25.79 22.93 26 22.80 -8.8tPubSt pfY PSApY 1.59 6.3 ... 27.09 25.29 38 25.30 -4.9tPubSt pfZ PSApZ 1.50 6.0 ... 27.56 25.16 46 25.17 -4.8tPubSt pfG PSApG ... ... ... 25.63 22.49 40 22.73 -8.9PubSt pfF PSApF 1.29 5.7 ... 25.69 22.00 55 22.83 -8.8tPubSt pfE PSApE 1.23 5.6 ... 25.48 22.29 51 21.92 -11.9tPubSt pfD PSApD 1.24 5.7 ... 25.41 22.39 71 22.05 -11.9tPubSt pfC PSApC ... ... ... 26.45 23.05 29 23.21 -8.9tPubSt pfB PSApB ... ... ... 26.69 23.90 44 23.63 -8.0tPubSt pfA PSApA 1.47 5.9 ... 27.79 25.18 24 25.06 -5.5tPulteGrp PHM .36 1.5 14 35.21 24.41 7781 24.09 -27.5PureStrg n PSTG ... ... ...dd 29.14 15.15 5250 25.75 +62.4PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8tPMMI PMM .44 6.4 ...q 7.61 6.89 138 6.84 -7.7PMIIT PIM .31 6.9 ...q 4.89 4.49 208 4.51 -5.5tPMOT PMO .71 6.4 ...q 12.76 11.26 192 11.23 -9.1PPrIT PPT .31 5.9 ...q 5.50 5.05 145 5.26 -1.3Puxin n NEW ... ... ... 35.00 7.43 30 9.00 -57.1PyxusInt PYX ... ... ...dd 30.76 10.35 1427 26.05 +96.6PzenaInv PZN .41e 4.3 19 13.15 8.61 26 9.61 -9.9Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 400 57.04 +54.8QEP Res QEP .08 .7 34 13.77 7.04 6884 11.87 +24.0QIAGEN QGEN ... ... 41 39.45 30.20 994 37.07 +19.9QTS RltTr QTS 1.64 3.9 38 61.55 31.58 487 42.06 -22.3tQTS Rlt pfA QTSpA 1.78 7.0 ... 25.84 25.34 20 25.31 QTS Rlt pfB QTSpB 1.63 1.6 ... 106.39 103.10 8 104.22 QuadGrph QUAD 1.20 6.0 10 31.29 17.73 442 20.01 -11.5sQuakerCh KWR 1.48 .7 41 204.30 137.95 43 203.95 +35.3QuanexBld NX .32f 1.8 23 24.60 16.00 105 17.64 -24.6QuantaSvc PWR ... ... 23 40.11 32.19 958 33.67 -13.9QntmDSS rs QTM ... ... 27 6.56 1.58 155 2.19 -61.1Qu Insp100 n BIBL ... ... ... 29.74 25.14 2 28.07 +7.6QnForSm n FFSG ... ... ... 27.44 24.51 14 26.79 +3.9QnForTcG n FFTG ... ... ... 26.55 24.19 10 24.80 -3.0Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.89 38 29.10 +6.4InspCpBd n IBD ... ... ... 28.29 23.80 1 24.48 -2.9QuaInsp n ISMD ... ... ... 31.78 24.65 2 29.18 +10.3QuaInsLg n BLES ... ... ... 30.44 26.83 9 28.25 -.6FormInco n FFTI ... ... ... 27.57 23.70 45 24.08 -3.5FrmHdGr n FFHG ... ... ... 30.36 26.04 20 29.50 +7.1QuanReal n QXRR ... ... ... 26.19 23.44 23.99 -5.1QuanDyn n XUSA ... ... ... 31.05 26.83 0 30.48 +9.1QuanMulT n QXTR ... ... ... 26.83 24.56 0 26.54 +2.0QuanMulIn n QXMI ... ... ... 26.53 24.73 25.12 -2.2QuanGrw n QXGG ... ... ... 29.27 26.36 0 28.76 +3.5Qudian n QD ... ... 11 34.91 4.86 718 5.11 -59.3QstDiag DGX 2.00 1.9 20 116.49 90.10 854 106.24 +7.9QuintEn n QES ... ... ... 10.67 6.62 6 7.49 -16.8QuormHl n QHC ... ... ...dd 10.00 3.80 251 4.95 -20.7QuotientTc QUOT ... ... ...dd 17.85 10.35 658 14.49 +23.3Qwest 54 CTV 1.72 7.1 ... 26.16 20.64 43 24.11 +2.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.50 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.50 21.36 25.27 +6.4 Qwest53 CTY 1.53 7.0 ... 25.57 18.66 45 21.75 -1.1Qwest 25 CTZ 1.66 7.0 ... 25.69 20.17 32 23.79 +5.1Qwest 56 CTAA ... ... ... 27.25 21.51 18 25.15 +1.8Qwest57 n CTDD ... ... ... 25.71 20.51 53 23.43 +2.4Qwest56 n CTBB ... ... ... 25.60 19.86 113 22.67 +.7R -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 -8.1RELX plc s RELX .54e 2.6 ... 24.03 19.75 426 20.94 -11.6RH RH ... ... 27 164.49 68.79 831 119.40 +38.5RLI Corp RLI .88 1.2 31 79.98 56.72 137 76.15 +25.5RLJ LodgT RLJ 1.32 6.0 15 23.97 18.68 935 21.84 -.6RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 20 25.91 -4.1RPC RES .40 2.4 22 27.07 12.96 2825 16.81 -34.2RPM RPM 1.28 2.1 24 68.13 46.36 4072 60.50 +15.4RYB Edu n RYB ... ... ... 31.80 15.50 44 20.40 +20.9RadianGrp RDN .01 ... 12 23.49 14.06 771 20.33 -1.4RadiantLog RLGT ... ... 34 6.09 3.46 301 5.79 +25.9RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 4 25.85 -.1RafaelHl n RFL ... ... ... 10.31 3.05 25 8.18 +66.9RLauren RL 2.50 1.9 19 147.79 83.26 878 132.99 +28.3RamcoG RPT .88 6.8 14 15.00 11.15 1504 12.89 -12.5RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 5 51.95 -9.9RangeRs RRC .08 .5 19 20.65 11.93 5744 17.49 +2.5RngrEnS n RNGR ... ... ...dd 15.05 6.88 14 8.00 -13.3RJamesFn RJF .88f .9 20 102.17 81.90 1364 93.95 +5.5RayAdvM RYAM .28 1.6 9 22.96 13.31 619 18.05 -11.7RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 104.02 1 127.56 -11.4Rayonier RYN 1.08 3.4 34 39.73 28.78 655 31.71 +.3Raytheon RTN 3.47 1.7 30 229.75 179.30 1079 206.97 +10.6RealityETF DIVY .46p ... ...q 28.89 25.79 6 27.06 +3.8RltDvcDiv LEAD ... ... ...q 34.85 29.27 8 34.29 +7.3RealDivc n DFND ... ... ...q 28.64 25.76 3 28.46 +4.4RealDivG n GARD ... ... ...q 26.84 23.09 1 25.99 +4.0Realogy RLGY .27p 1.3 12 34.50 19.57 2558 20.64 -22.1RltyInco O 2.53 4.5 32 59.24 47.25 4741 56.76 -.5ReavesUtl UTG 1.82 5.9 ...q 32.14 27.13 192 30.87 -.2ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 86 177.70 110.42 1157 130.06 +8.3RedLionH RLH ... ... ...dd 14.75 7.95 32 12.52 +27.1RedwdTr RWT 1.20 7.3 12 17.50 14.29 632 16.35 +10.3Reeds REED ... ... ... 3.95 1.30 334 2.94 +89.7RegalBel RBC 1.12 1.3 15 86.75 67.84 343 85.02 +11.0RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 976 63.20 -8.6RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 .89 .10 2389 .18 +6.5RegHlt pfA RHEpA 2.72 147.0 ... 18.30 1.25 0 1.85 -76.9RegnlMgt RM ... ... 12 37.21 21.50 45 28.73 +9.2RegionsFn RF .56f 3.0 16 20.21 14.62 12107 18.47 +6.9tRegions pfA RFpA 1.59 6.3 ... 25.89 25.17 69 25.19 -.6tRegns pfB RFpB 1.59 6.1 ... 29.72 26.39 67 26.20 -7.8Regis Cp RGS ... ... 21 22.40 13.79 176 20.00 +30.2ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 298 143.90 -7.7tReinsGp42 RZA 1.55 5.9 ... 29.27 26.34 32 26.19 -4.8tReinsG56 n RZB 1.44 5.7 ... 29.16 25.33 68 25.38 -9.3RelStlAl RS 2.00 2.3 19 97.41 72.69 302 85.77 RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 1.8 49 67.50 42.50 100 43.85 -9.6RenaisIPO IPO .02e .1 ...q 31.67 26.26 14 29.63 +5.0RenIntIPO IPOS .24e 1.1 ...q 27.06 22.09 22.49 -7.8RenaisRe RNR 1.32 .9 ...dd 142.56 116.50 313 139.31 +10.9tRenRe prE RNRpE 1.34 5.7 ... 25.70 23.32 43 23.36 -7.1RenRe prC RNRpC 1.52 6.0 ... 26.00 25.05 30 25.27 -.9ReneSola rs SOL ... ... ...dd 3.79 2.00 78 2.01 -24.4RennFund RCG ... ... ...q 2.20 1.13 3 1.85 +23.0Renren rs RENN ... ... ...dd 3.19 .73 317 1.50 +58.7RepubSvc RSG 1.50f 2.1 33 75.82 60.26 1338 72.00 +6.5ResMed RMD 1.48f 1.3 54 116.64 75.62 538 111.75 +32.0ResolEn rs REN ... ... ... 39.28 25.46 389 38.91 +23.6ResoluteF RFP ... ... ...dd 15.75 5.04 931 13.78 +24.7RestBrnds QSR 1.80 3.1 18 68.89 53.09 1300 57.86 -5.9RetailProp RPAI .66 5.6 11 13.64 10.84 2558 11.79 -12.3RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .58 74 .75 +10.3RevGp n REVG .20 1.3 15 33.15 12.73 573 14.88 -54.3Revlon REV ... ... ...dd 26.80 14.00 87 21.50 -1.4RexAmRes REX ... ... 10 96.62 70.48 25 78.51 -5.2RexahnPh rs RNN ... ... ...dd 3.19 1.23 70 1.85 -8.4RexfordIR REXR .64 2.0 54 32.91 26.32 909 31.94 +9.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 9 24.10 -6.2RexfInR pfB REXRpB 1.47 6.2 ... 25.15 22.33 7 23.55 -5.0Rexnord RXN ... ... 22 32.11 22.89 753 31.50 +21.1Rexnrd pfA RXNpA ... ... ... 66.84 52.97 8 66.14 +13.0RingCentrl RNG ... ... ...dd 98.15 40.35 854 88.12 +82.1tRingEngy REI ... ... ...dd 17.35 8.12 4609 8.00 -42.4RioTinto RIO 2.27e 4.4 ... 60.72 45.62 2166 51.30 -3.1RitchieBr RBA .68 1.9 41 38.77 24.08 257 36.32 +21.3tRiteAid RAD ... ... ... 2.55 1.15 13990 1.15 -41.6RivrnOpp n RIV 1.68 9.2 ... 21.63 17.61 78 18.31 -8.5Riv/Doubl n OPP ... ... ... 19.76 16.83 31 17.26 -6.1RoadrnTrn RRTS ... ... 1 9.75 .75 427 .79 -89.8RobtHalf RHI 1.12 1.6 25 79.91 48.21 1678 68.72 +23.7RockwlAut ROK 3.68 1.9 28 210.72 155.81 703 189.89 -3.3RockColl COL 1.32 .9 22 142.61 130.01 1685 141.54 +4.4RogCm gs RCI 1.57 ... 13 54.95 43.11 203 51.23 +.6Rogers ROG ... ... 40 184.00 105.60 95 142.08 -12.3Rollins s ROL .56 1.0 73 64.39 42.82 1160 58.81 +26.4Roper ROP 1.65 .6 32 312.65 243.45 322 298.16 +15.1RosettaStn RST ... ... ...dd 21.54 9.28 150 20.71 +66.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.1 33 19.30 10.94 3056 19.08 +21.8RBCda pfT RYpT 1.69 ... ... 35.33 27.94 31.35 +4.7RoyalBk g RY 3.92f ... ... 87.10 73.92 529 80.20 -1.8RBScotlnd RBS ... ... ... 8.74 6.13 362 6.55 -14.3RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 tRBSct prS RBSpS 1.65 6.5 ... 27.63 25.33 139 25.27 -.7RylCarb RCL 2.80f 2.2 17 135.65 101.20 1099 128.07 +7.4RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 61.69 1074 71.66 +4.9RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 60.05 4205 69.48 +4.2RoyceGVal RGT .10e ... ... 11.73 10.10 4 10.53 -2.6RoyceMC RMT .63e 6.3 ...q 10.68 8.85 103 10.01 +6.0Royce RVT 1.22e 7.5 ...q 17.18 15.06 236 16.17 RubiconPrj RUBI ... ... ...dd 4.20 1.48 148 3.56 +90.4Rudolph RTEC ... ... 15 34.55 23.05 294 23.96 +.3Ryder R 2.16f 3.0 17 90.26 65.65 671 71.68 -14.8RyersonH RYI ... ... 40 12.95 7.85 192 11.10 +6.7RymanHP RHP 3.40 4.0 18 90.02 61.95 246 85.54 +23.9S -S&P Glbl SPGI 2.00 1.0 29 217.31 153.25 1289 195.70 +15.5SAP SE SAP 1.31e 1.1 ... 127.16 99.20 359 122.77 +9.3SCANA SCG .50 1.3 9 50.22 33.61 1220 38.30 -3.7tSCE TrV n SCEpK ... ... ... 29.09 24.44 67 24.14 -8.7SCE I pfF SCEpF 1.41 ... ... tSCE II prG SCEpG 1.28 5.9 ... 25.89 21.78 73 21.59 -10.7tSCE Tr pfH SCEpH 1.44 5.8 ... 28.49 24.78 51 24.76 -8.5tSCETr pfJ SCEpJ 1.34 5.6 ... 27.99 23.94 33 23.93 -7.2tSCE Tr pfL SCEpL 1.25 5.9 ... 25.41 21.26 98 21.11 -12.1SJW SJW 1.12a 1.9 21 69.29 51.26 53 60.33 -5.5SK Tlcm SKM ... ... ... 28.97 22.66 412 27.00 -3.3SLGreen SLG 3.25 3.4 34 106.54 89.46 717 96.32 -4.6SL Grn pfI SLGpI 1.63 6.5 ... 26.00 24.94 31 25.02 -.3sSM Energy SM .10 .3 ...dd 32.90 16.11 2635 33.47 +51.6Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6sSpdrDJIA DIA 3.98e 1.5 ...q 268.02 224.02 5825 267.95 +8.3SpdrGold GLD ... ... ...q 129.52 111.06 6674 113.42 -8.3SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.51 14 33.56 -6.6SpdrNoANR NANR ... ... ...q 37.79 32.13 19 34.81 -1.8Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 86.37 0 92.01 +2.5SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 4260 38.16 -6.3Spd MsciCh XINA ... ... ... 26.62 17.74 3 18.50 -22.7S&PEAsia GMF 1.81e 1.9 ...q 116.07 93.69 13 94.46 -9.7SpdSol UK ZGBR 1.33e 2.5 ...q 56.39 50.66 4 52.28 -2.9Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 1.9 ...q 70.20 57.43 0 60.62 -7.5SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.40 1 79.80 +1.5SpdSolCda ZCAN 1.61e 2.7 ...q 62.76 56.36 2 59.81 -2.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 1 59.40 -7.2S&PChina GXC 1.31e 1.4 ...q 123.91 90.51 44 94.19 -12.1SpdrWldQu QWLD 1.30e 1.6 ...q 80.30 71.99 2 79.55 +5.5SpdrEMQu QEMM 1.31e 2.3 ...q 69.92 57.20 8 58.04 -10.0SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 19 63.67 -2.1SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 66.52 12 67.66 -4.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 74.32 5 80.90 +2.6SpdEMkt s SPEM ... ... ...q 42.47 33.13 246 34.27 -10.2SpdrEMDv EDIV 1.68e 5.6 ...q 36.64 29.30 31 30.17 -8.2SpdrGlbNR GNR .93e 1.8 ...q 53.32 45.83 67 50.92 +3.8Spd 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 3.4 ...q 49.49 43.96 139 46.58 -4.7SpdrEMSmC EWX 1.00e 2.3 ...q 55.81 44.10 166 44.31 -14.8tSpdrIntDiv DWX 2.22e 5.9 ...q 42.92 37.50 72 37.46 -9.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.85 340 37.07 -4.9SpdrSPGbl GII 1.63e 3.4 ...q 53.30 47.61 26 48.40 -6.6tSpdrIntRE RWX 1.25e 3.3 ...q 42.54 37.69 519 37.57 -7.2SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 76 34.04 -4.1SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 485 30.62 -3.4SP Mid MDY 2.94e .8 ...q 374.10 321.61 623 364.55 +5.5S&P500ETF SPY 4.13e 1.4 ...q 293.94 251.29 64530 291.72 +9.3SpdrRRtn RLY .44e 1.6 ...q 27.62 24.96 19 26.67 +.9SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 19 32.31 -3.9SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.78 9 38.47 +.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 504 47.20 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 4 40.24 +.1sSpdrCreEq SYE 1.63e 1.2 ...q 82.05 70.98 5 82.00 +9.9tSpdrDblTac TOTL 1.17e ... ...q 49.25 47.05 411 46.96 -3.5SpdrValEq SYV 4.21e 1.4 ...q 70.61 62.32 1 69.88 +5.5sSpdrGroEq SYG 1.85e .7 ...q 87.32 75.15 1 86.71 +9.2SpdrBiot s XBI .44e .5 ...q 101.55 78.46 3110 94.90 +11.8Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 389 97.78 +3.5SpdrGbDow DGT 1.52e 1.8 ...q 91.75 80.25 9 86.69 +1.4tSpdrHome XHB .15e .4 ...q 47.20 38.07 3841 37.94 -14.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 43.27 3545 47.31 -.1SpdrS&PCM KCE .91e 1.6 ...q 62.51 52.38 11 56.39 -2.7SpdrS&PIn s KIE ... ... ...q 32.78 29.26 318 32.09 +4.5Spd LgCap s SPLG ... ... ...q 34.47 29.53 304 34.18 +9.2SpdrLCpG s SPYG ... ... ...q 38.55 30.99 1124 38.29 +16.0SpdrLCapV s SPYV ... ... ...q 32.54 28.45 762 31.32 +2.1Spd MidC s SPMD ... ... ...q 37.08 31.17 182 35.79 +7.3 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, October 4, 2018

PAGE 39

SpdMCpG s MDYG ... ... ...q 57.23 49.02 87 55.36 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 70 53.44 SpdrNY Tch XNTK .41e .4 ...q 98.30 78.60 18 94.42 +12.7SpdrSemi s XSD .16e .2 ...q 79.40 63.89 91 75.64 +8.4SpdrSCp s SLYG ... ... ...q 70.00 53.68 233 66.20 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 190 67.25 SpdrRs3K s THRK ... ... ...q 36.63 31.32 370 36.26 +9.2SpdrWilRE RWR 2.90e 3.2 ...q 98.11 81.59 204 91.19 -2.7tSpdrShTTr SPTS .27 .9 ...q 30.14 29.38 97 29.36 -1.7SpFcStIn n XITK ... ... ... 107.00 76.68 27 100.95 +29.3SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.6 ...q 109.69 95.74 4 107.92 +5.8tSpdrScored CBND .99 3.2 ...q 32.50 30.75 1 30.66 -4.9SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 25 33.17 -6.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 882 30.73 +.2SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 68 55.90 +.4tSpdrWFPf PSK 2.59e 6.2 ...q 45.19 41.81 207 41.56 -5.6SpdrBarITB BWZ .01e ... ...q 33.49 30.76 39 30.82 -4.0SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 879 53.42 +5.6tSpdrLTBd s SPLB ... ... ...q 28.77 25.87 370 25.82 -9.8tSpdrITBd SPIB .92 2.8 ...q 34.58 33.07 1182 33.09 -3.3tSpdrBarMBB MBG .83 3.3 ...q 26.30 25.05 48 24.97 -4.0SpdrEMBd EBND ... ... ...q 30.91 25.43 162 26.09 -12.1SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 2028 27.48 -.3SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 25736 35.88 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.67 30.08 462 30.10 -1.1SP IntTip WIP .41e .3 ...q 60.27 51.62 59 52.31 -9.1tSPLIntTB s BWX ... ... ...q 29.72 27.16 238 27.03 -4.9SpdrTrans s XTN .25e .4 ...q 69.36 57.42 41 66.41 +1.9SpdrTelcm XTL .68e .9 ...q 77.41 65.10 42 75.71 +10.8SpdrHCSv s XHS .61e .1 ...q 77.35 56.18 29 75.52 +22.6SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 97 85.65 +33.0SpdrSf&Sv s XSW .19e .2 ...q 97.61 65.99 25 89.01 +28.2SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 24 25.40 -4.4SpdrAerDf s XAR 1.70e 1.0 ...q 101.22 78.91 100 99.46 +19.0tSpdAgBd n SPAB ... ... ... 28.84 27.57 577 27.50 -4.3tSpdrBarcTip IPE 1.04e 1.8 ...q 56.77 54.25 252 54.11 -3.8SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 380 91.45 +.1tSpdLgTr s SPTL ... ... ...q 37.00 33.45 128 33.09 -9.6tSpdrLehIntTr ITE .74 1.3 ...q 60.07 57.94 27 57.84 -2.6SpdrS&P RB KRE .74e 1.2 ...q 66.04 53.75 13618 60.03 +2.0Spdr1500MT MMTM 1.61e 1.3 ...q 132.75 107.29 3 128.71 +12.2SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 9997 49.15 +8.8tSpdNuBMu s TFI ... ... ...q 49.33 47.35 984 47.23 -3.6SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 224 47.26 +8.6SpdrOGEx XOP .73e 1.6 ...q 45.45 30.98 18866 44.57 +19.9SpNuBST rs SHM ... ... ...q 48.69 47.51 252 47.61 -.6SpdrGendr SHE ... ... ... 78.06 66.80 9 76.61 +8.1SpdrOGEq XES .49e 2.9 ...q 19.29 13.88 1833 17.19 +.4SpdR1KLVF ONEV ... ... ... 78.13 68.57 1 76.21 +5.0SpdrMetM XME .24e .7 ...q 39.62 29.68 2395 34.34 -5.6SpdrR1KMo ONEO ... ... ... 77.52 69.08 4 75.96 +4.5SpdrR1KYF ONEY ... ... ... 75.30 65.47 3 72.47 +3.4SpdSPXHiD SPYD ... ... ...q 38.75 34.64 125 37.41 -.1SpdrFosFFr SPYX ... ... ...q 71.57 60.90 4 70.92 +9.4SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 10 96.52 +6.6SpdrUsaSt QUS .54e ... ...q 84.64 72.47 7 83.65 +8.3Spd SP600 s SLY ... ... ... 78.25 62.50 72 74.20 SpdrSPXBbk SPYB .41e ... ...q 68.19 58.02 3 66.65 +6.9SpdrSCap n SPSM ... ... ... 34.15 28.11 329 32.75 +4.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 52 18.93 -1.9Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.17 84.63 3 95.65 +4.7SPX Cp SPXC ... ... 15 39.28 28.09 161 33.13 +5.5SPX Flow n FLOW ... ... 49 54.92 38.80 580 52.22 +9.8SRC Eng SRCI ... ... 13 13.32 7.76 2256 9.06 +6.2STMicro STM .40 2.1 21 26.43 17.43 5671 19.02 -12.9SABESP SBS .39e 5.9 ... 11.96 5.58 2610 6.63 -36.6SabnR SBR 2.34e 5.5 20 50.00 39.55 17 42.41 -4.9SachemC n SACH .44f 10.1 ... 5.00 3.30 102 4.34 +10.2SafeBulk SB .04 1.3 ... 4.00 2.51 196 2.97 -8.0SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 20.38 1 23.46 -1.8SafeB pfD SBpD 2.00 8.5 ... 24.46 21.61 4 23.65 +.5SafegdSci SFE ... ... ...dd 14.40 8.85 104 9.61 -14.2SafeInco n SAFE .60 3.3 ... 20.17 15.57 18 18.45 +4.8SailptTch n SAIL ... ... ...dd 34.60 12.82 708 32.28 +122.6StJoe JOE ... ... 50 20.00 16.20 161 16.63 -7.9Salesforce CRM ... ... ...cc 161.19 93.45 3561 159.10 +55.6SalMidMLP SMM .68 6.5 ...q 12.20 8.53 136 10.48 -4.9SallyBty SBH ... ... 11 20.31 13.72 2131 17.15 -8.6SJuanB SJT .65e 12.3 11 10.54 4.50 242 5.33 -35.3SanchezEn SN ... ... ...dd 6.19 2.26 5051 2.52 -52.5SanchzM rs SNMP 1.80 24.9 ...dd 13.25 6.55 57 7.26 -34.6SandRidge SD ... ... ... 21.90 10.52 249 11.47 -45.6SandRMiss SDT .22e 16.5 1 2.30 .73 49 1.36 +64.6SandRMs2 SDR .21e 16.3 1 2.00 .74 104 1.32 +55.1SandRdgP PER .50e 18.4 6 3.00 1.80 251 2.74 +33.7SandstG g SAND ... ... ... 5.64 3.52 609 3.82 -23.4Sano SNY 1.58e 3.5 ... 50.64 37.43 758 44.62 +3.8SantCUSA SC .23e ... 5 21.81 14.75 2398 19.59 +5.2SantFn pfA SANpA 1.70 6.6 ... 26.45 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 ... 26.22 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 8.8 ... 28.30 19.62 16 23.14 +3.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 3 25.71 -.3Sasol SSL 1.41e 3.6 ... 39.73 26.92 202 38.84 +13.5SaulCntr BFS 2.08 4.0 17 65.43 46.71 29 52.35 -15.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.67 23.79 2 24.75 -2.2SaulCt pfD BFSpD ... ... ... 23.98 22.55 6 23.10 -.3MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.2 37 80.35 59.25 7316 62.62 -7.1SchndrNt n SNDR .24 1.0 ... 30.52 23.31 1084 24.87 -12.9SchwUSMkt SCHB .96e 1.4 ...q 71.36 60.92 460 70.48 +9.2SchwUSLgC SCHX .98e 1.4 ...q 70.50 60.07 1680 69.80 +9.4SchwLCGr SCHG .63e .8 ...q 82.71 66.02 276 82.08 +16.1SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 431 56.44 +3.2SchwMCap SCHM .59e 1.0 ...q 58.83 49.78 1066 57.36 +7.7SchUSSmC SCHA .76e 1.0 ...q 78.34 65.16 380 75.21 +7.8SchwEMkt SCHE .49e 1.9 ...q 31.08 24.33 1487 25.32 -9.4Sch 1000 n SCHK ... ... ... 29.00 24.88 49 28.68 +9.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 265 28.61 -3.6SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 154 34.44 -4.2SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.64 374 29.83 -1.9SchUSSmCo FNDA .36e .9 ...q 41.83 35.17 270 40.29 +6.3SchUSLgCo FNDX .54e 1.4 ...q 40.40 35.12 422 39.96 +6.7SchUSBrd FNDB .61e 1.5 ...q 40.32 34.94 24 39.71 +6.5SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.80 535 53.28 +4.1SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1711 33.34 -2.1tSchwAggBd SCHZ 1.09 2.2 ...q 52.41 50.07 628 49.98 -4.0SchwREIT SCHH .89e 2.2 ...q 43.51 36.27 807 40.82 -1.9tSchIntUSTr SCHR .86 1.7 ...q 54.00 51.57 395 51.53 -3.4tSchSTUSTr SCHO .35 .7 ...q 50.39 49.50 1015 49.47 -1.1tSchUSTips SCHP ... ... ...q 55.60 53.73 959 53.59 -3.3SchwIntSC SCHC .59e 1.7 ...q 39.15 34.39 187 35.48 -3.1Schwab SCHW .52f 1.0 26 60.22 42.20 6495 50.80 -1.1tSchwb pfC SCHWpC 1.50 5.9 ... 27.62 25.50 59 25.38 -5.6tSchwb pfD SCHWpD ... ... ... 27.60 25.36 114 25.26 -6.4tSchwitMau SWM 1.72 4.7 13 48.06 36.44 158 36.80 -18.9SciApplic SAIC 1.24 1.6 18 93.31 66.46 159 78.60 +2.7ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 4 25.13 -1.2ScorpBlk rs SALT .08 1.1 ... 8.85 6.31 231 7.26 -1.9ScorpioTk STNG .04 1.9 ... 3.73 1.80 2137 2.13 -30.2ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 1 24.99 +.5ScorpT19 n SBBC ... ... ... 25.89 24.62 3 25.21 -.8Scotts SMG 2.20f 2.8 19 110.12 72.67 349 79.24 -25.9Sea Ltd n SE ... ... ... 17.19 10.06 702 13.89 +4.2SbdCp SEB 6.00 .2 13 4690.00 3525.00 1 3725.00 -15.5SeabGld g SA ... ... ... 13.80 9.80 391 12.87 +13.9SeacorHld CKH ... ... ...dd 59.00 40.59 159 48.84 +5.7SeacrMar SMHI ... ... ... 26.20 11.66 43 22.39 +91.4sSeadrill n SDRL ... ... ... 25.76 15.76 655 25.80 +22.9Seadrill SDLP .40 10.7 ... 4.20 2.60 198 3.75 +2.5tSealAir SEE .64 1.7 19 49.94 38.49 2708 38.44 -22.0Seaspan SSW .50 6.1 13 10.72 5.50 813 8.25 +22.2Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 15 25.40 +2.3Seaspan 19 SSWN 1.59 6.2 ... 25.99 25.08 66 25.55 Seaspn pfD SSWpD 1.99 8.1 ... 25.48 23.44 10 24.60 -.1Seaspn pfH SSWpH ... ... ... 25.57 22.84 46 24.40 +3.2Seaspn pfG SSWpG ... ... ... 25.99 23.09 21 25.08 +3.2Seaspan n SSWA ... ... ... 25.51 23.15 12 25.18 +3.5SeaWorld SEAS ... ... ...cc 32.47 10.42 1834 29.46 +117.1SelEngS n WTTR ... ... ... 21.96 11.50 484 12.41 -32.0SelMedHld SEM ... ... 12 21.65 15.85 729 17.73 +.5tSelctIns 43 SGZA 1.47 6.0 ... 25.79 24.60 24 24.54 -2.5SemGroup SEMG 1.89 8.5 ...dd 30.95 20.20 1040 22.22 -26.4SemiMfg SMI ... ... 16 9.14 5.32 52 5.40 -36.9SempraEn SRE 3.58 3.1 18 127.22 100.49 1531 114.62 +7.2Sempra pfA SREpA ... ... ... 107.00 95.95 23 101.22 +2.1SendGrid n SEND ... ... ...cc 38.66 17.50 546 35.51 +48.1SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 26 80.98 65.56 241 76.79 +5.0SequansC SQNS ... ... ...dd 3.20 1.38 57 1.41 -26.2Seritage n SRG 1.00 2.1 ... 51.89 34.07 260 47.46 +17.3Seritge pfA SRGpA 1.75 7.3 ... 25.30 20.02 10 23.84 -2.1ServiceCp SCI .68 1.5 29 44.51 33.16 720 44.15 +18.3ServiceMst SERV ... ... 24 42.71 29.29 4784 40.77 +18.8ServcNow NOW ... ... ...dd 206.30 112.84 1578 196.20 +50.5Servotr SVT .16e 1.5 ...cc 12.80 8.50 10.68 -4.1ShakeShk n SHAK ... ... 85 70.12 32.70 617 61.83 +43.1ShawCm g SJR 1.18 ... ... 23.44 18.50 408 19.58 -14.2ShellMidst SHLX 1.46f 6.7 19 31.19 19.42 659 21.91 -26.5Sherwin SHW 3.44 .8 34 479.64 355.50 1492 442.21 +7.8ShinhanFn SHG ... ... ... 50.37 36.35 65 40.02 -13.8ShipFin SFL 1.40 10.0 13 15.98 13.50 671 14.03 -9.5Shopify n SHOP ... ... ...dd 176.60 89.35 910 160.20 +58.6Shutterstk SSTK 3.00e ... 42 55.76 32.90 273 51.24 +19.1SibanyeG SBGL .14r 5.1 ... 5.44 2.02 4326 2.72 -44.0SiderurNac SID ... ... ... 3.53 1.91 4363 2.42 -1.2SierraMt n SMTS ... ... ... 3.00 2.13 75 2.57 +3.6Sifco SIF ... ... ...dd 7.95 4.80 0 5.35 -19.5SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 685 63.21 +11.8Silvrbow n SBOW ... ... ... 34.76 21.53 15 27.77 -6.6SlvrcpMt n SVM .02 ... 47 3.12 2.12 350 2.34 -10.7SimonProp SPG 8.00f 4.6 23 186.03 145.78 1094 173.10 +.8Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 1 70.25 -1.8SimpsnM SSD .88 1.2 37 78.36 48.32 410 71.32 +24.2SinopcShg SHI ... ... ... 74.09 54.54 40 59.23 +3.9Siteone n SITE ... ... 66 95.49 58.24 810 71.50 -6.8SixFlags SIX 3.12 4.7 22 73.38 58.76 956 66.87 +.5Skechers s SKX ... ... 14 43.08 23.80 2044 26.63 -29.6Skyline SKY ... ... 45 34.78 10.31 870 30.00 +133.5Smart&Fnl SFS ... ... 21 10.00 4.45 323 5.54 -35.2Smartsh n SMAR ... ... ... 33.98 18.06 267 28.26 +44.9Smith&N SNN .61e 1.6 65 40.41 33.79 504 37.03 +5.8SmithAO s AOS .72 1.4 27 68.39 52.16 1297 53.07 -13.4Smucker SJM 3.40f 3.3 12 133.38 96.13 1049 101.63 -18.2SnapInc A n SNAP ... ... ...dd 21.22 8.01 14928 8.23 -43.7SnapOn SNA 3.28 1.8 17 189.46 141.63 510 184.57 +5.9SocCapH n IPOA ... ... ... 10.85 9.83 34 9.91 -1.8SocCapH un IPOA/U ... ... ... 11.58 10.02 5 10.24 -3.4SocQ&M SQM .99e 2.1 26 64.20 40.91 513 47.07 -20.7Sogou n SOGO ... ... ...cc 15.50 7.01 799 7.23 -37.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 363 18.69 -12.7Solitario XPL ... ... ...dd .74 .33 15 .35 -42.3SonicAut SAH .24 1.3 10 23.60 17.20 126 18.78 +1.8SonocoP SON 1.64f 3.0 22 58.69 46.55 434 54.50 +2.6SonyCp SNE ... ... ... 61.02 36.25 979 58.32 +29.7Sothebys BID .40 .8 17 60.16 44.08 552 47.38 -8.2SourcC SOR 1.00 2.5 ...q 42.97 39.00 4 40.06 -1.7 SoJerInd s SJI 1.12 3.2 ...dd 36.16 25.96 371 34.99 +12.0SthcrssEn SXE ... ... ...dd 2.45 .43 199 .55 -67.7SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.10 2 21.10 -8.3SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.78 -8.2SCEd pfD SCEpD 1.08 4.9 ... 26.00 20.92 2 22.00 -8.7SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.30 -4.4SouthnCo SO 2.40 5.6 20 53.51 42.38 6815 42.79 -11.0tSouthCo 75 SOJA 1.56 6.1 ... 27.42 25.60 86 25.69 -4.8tSouthCo ef SOJB ... ... ... 26.25 23.01 87 22.75 -11.5tSouthCo77 n SOJC 1.31 5.7 ... 25.78 23.06 67 23.11 -9.2SthnCopper SCCO .23e .5 31 58.09 39.18 976 43.75 -7.8SwstAirl LUV .64 1.0 11 66.99 49.93 4421 61.68 -5.8SwtGas SWX 2.08 2.6 24 86.87 62.54 141 79.45 -1.3SwGA Fn SGB .48 2.0 18 26.04 19.39 0 23.86 -.6SwstnEngy SWN ... ... 6 6.72 3.42 25116 5.34 -4.3SprkNtSE wi LOV ... ... ... 15.40 10.15 0 11.18 -11.6Sparton SPA ... ... 17 23.43 11.96 38 14.94 -35.2SpdFosFr n EFAX ... ... ... 77.82 67.78 0 69.64 -4.4SpdDbShDu STOT ... ... ... 49.80 47.00 8 48.50 -1.8SpdEmFos EEMX ... ... ... 76.80 59.99 61.91 -11.3SpdDbEMk EMTL ... ... ... 52.27 47.87 3 48.42 -3.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 13 15.15 +1.8SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.49 -1.4SpectraEP SEP 3.06f 8.2 11 45.70 29.89 759 37.42 -5.4SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.5 19 23.47 16.46 20 17.21 -8.8SpF LgCap n FMDG ... ... ... 33.20 26.89 3 29.65 +5.8SpinMedT n FFIU ... ... ... 25.15 23.30 24.39 -1.7Spire SR 2.25 3.1 20 82.85 60.09 167 71.97 -4.2SpiritAero SPR .48 .5 21 105.20 76.00 1412 92.97 +6.6SpiritAir SAVE ... ... 19 49.63 34.08 837 44.85 SpirMTA n SMTA ... ... ... 11.61 8.90 267 10.99 +20.5SpiritRltC SRC .50f 6.4 17 8.53 6.58 6181 7.86 +2.2SpiritR pfA SRCpA 1.50 6.8 ... 26.40 20.25 31 22.22 -10.5Spotify n SPOT ... ... ...dd 198.99 135.51 1674 176.95 +18.8SpragueRs SRLP 2.67f 9.9 18 29.00 21.80 8 27.06 +11.8Sprint S ... ... 4 8.00 4.81 14019 6.50 +10.4SprottSilv PSLV ... ... ...q 6.58 5.00 256 5.33 -15.9SprottGold PHYS ... ... ...q 11.15 9.35 251 9.57 -9.6SprottPPP SPPP ... ... ... 9.91 7.21 14 8.72 -6.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 28.78 9783 96.96 +179.7STAG Indl STAG 1.39 5.2 36 29.07 22.42 1021 26.54 -2.9STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 2 26.00 -.7StageStrs SSI .20 10.5 ...dd 3.25 1.60 44 1.90 +13.1SP Matls XLB .98e 1.7 ...q 64.17 55.21 3935 58.34 -3.6SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 6366 95.33 +15.3SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 15193 53.62 -5.7SP Consum XLY 1.12e 1.0 ...q 118.13 90.06 9161 114.89 +16.4SP Engy XLE 2.04e 2.6 ...q 79.42 64.45 13196 77.49 +7.2SPDR Fncl XLF .46e 1.6 ...q 30.33 25.81 79578 27.95 +.1SP Inds XLI 1.12e 1.4 ...q 80.96 70.03 10534 79.60 +5.2sSP Tech XLK .78e 1.0 ...q 76.13 58.90 13292 75.93 +18.7SpdrRESel XLRE ... ... ...q 34.13 29.17 2625 31.89 -3.2SP Util XLU 1.55e 3.0 ...q 57.23 47.37 24675 52.54 -.3StdMotor SMP .84 1.8 27 52.29 40.56 50 47.84 +6.5Standex SXI .72 .7 35 114.20 89.40 40 108.95 +7.0StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 920 146.75 -13.5StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.88 119 24.96 -1.0StanBlD un SWP ... ... ... 128.00 104.21 16 110.50 -10.0Stantec g STN .55 ... 15 29.25 24.05 16 25.20 -9.8StarGas SGU .47f 4.8 15 11.35 8.74 42 9.74 -9.4Starret SCX .40 6.4 20 9.23 5.80 8 6.26 -27.2Startek SRT ... ... 48 14.27 5.35 41 6.71 -32.7StarwdPT STWD 1.92 9.0 11 23.04 19.47 1624 21.33 -.1StateStr STT 1.68 2.0 14 114.27 82.43 2479 86.09 -11.8tStateSt pfC STTpC ... ... ... 25.57 24.01 82 23.86 -5.3tStateSt pfD STTpD ... ... ... 28.96 26.00 113 26.15 -4.8tStaStCp pfG STTpG ... ... ... 28.45 25.50 48 25.50 -6.0tStateSt pfE STTpE ... ... ... 26.96 25.32 180 25.37 -4.1Statoil ASA STO .92e 3.4 ... 27.35 19.71 27.14 +26.7SteelPtrs SPLP 1.50 9.0 7 20.70 15.90 2 16.70 -14.6SteelPr pfA SPLPpA ... ... ... 23.22 19.75 27 22.38 +5.8Steelcse SCS .54 3.0 ... 19.35 13.10 819 18.16 +19.5StellusCap SCM 1.36 10.0 10 14.29 11.07 59 13.62 +3.7StellCap22 SCA 1.44 5.7 ... 25.60 24.78 3 25.09 -.9Stepan SCL .90f 1.0 21 90.96 68.09 49 86.50 +9.5Steris plc STE 1.36f 1.2 28 117.48 82.88 222 111.26 +27.2SterlingBc STL .28 1.3 13 26.50 21.48 2217 22.38 -9.0SterlBc pfA STLpA ... ... ... 26.85 25.65 4 26.20 -.5StewInfo STC 1.20 2.7 24 47.37 36.80 170 44.78 +5.9StifelFin SF .48f .9 16 68.76 50.10 639 51.88 -12.9Stifel pfA SFpA 1.56 6.3 ... 27.73 24.50 33 24.85 -8.2tStif 47 ef SFB ... ... ... 26.20 22.64 39 22.50 -9.7StoneHEM EDF 2.16 16.5 ...q 17.28 12.43 107 13.07 -17.9StonHEmM EDI 1.81 14.6 ...q 16.45 11.72 58 12.39 -20.4StoneMor STON 1.32 25.4 ... 7.20 3.44 98 5.20 -20.7Stonerdg SRI ... ... 20 37.69 19.55 265 28.57 +25.0StoreCap STOR 1.32f 4.8 24 29.52 22.51 1649 27.41 +5.3StratALL36 GJT .29 1.4 ... 21.85 19.60 21.19 +5.9Strat D35 GJP .74 3.2 ... 23.69 22.02 23.00 +.2StratGS33 GJS .32 1.5 ... 24.89 19.41 5 21.43 +5.8StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 2 26.04 +.6StratPG34 GJR .27 1.2 ... 23.46 21.17 22.59 +2.6StratUSM GJH .64 6.5 ... 10.95 9.37 9.90 -1.5StratWMT GJO .22 .9 ... 23.49 21.77 23.49 +5.5Stryker SYK 1.88 1.1 30 179.84 141.68 1124 175.31 +13.2SturmRug RGR 1.36f 2.2 22 70.00 43.00 245 63.07 +12.9SubPpne SPH 2.40 10.2 34 27.05 21.85 243 23.54 -2.8SumitMitsu SMFG ... ... ... 9.67 7.58 1037 8.05 -7.4SummitHtl INN .72 5.4 13 16.39 12.77 464 13.43 -11.8SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 0 24.37 -4.4SumHP pfE INNpE ... ... ... 26.25 22.76 6 22.83 -11.1SumtMtls n SUM .29t ... 17 34.06 17.90 2704 18.03 -42.7SummitMP SMLP 2.30 14.8 ...dd 22.95 13.10 127 15.56 -24.1SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 327 100.28 +8.1SunLfFn g SLF 1.90 ... ... 44.50 38.10 322 39.62 -4.0SunCokeE SXC .99e ... 6 14.32 9.01 237 11.77 -1.8SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 69 15.22 -12.8Suncor g SU 1.44 ... ... 42.55 31.33 3705 39.72 +8.2SunlOnl n STG ... ... ...dd 14.08 5.05 52 5.55 -50.0SunLink SSY ... ... ...dd 2.08 1.22 8 1.38 -13.1SunocoLP SUN 3.30 11.0 7 33.11 24.46 348 30.01 +5.7SunstnHtl SHO .20 1.2 19 17.60 14.09 1039 16.13 -2.4SunstHt pfE SHOpE ... ... ... 27.02 24.65 7 25.56 -2.1SunstHt pfF SHOpF 1.61 6.5 ... 26.49 23.60 0 24.84 -3.9Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.0 13 75.08 56.30 4827 67.12 +3.9SunTr wtB STI/WS/B ... ... ... 25.36 13.15 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 23.35 34.28 +7.2tSunTr pfA STIpA 1.50 6.7 ... 25.37 22.85 37 22.47 -8.6SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 3.80 .74 527 3.83 +160.5SupEnrgy SPN .32 3.0 ...dd 12.73 7.66 4659 10.82 +12.4SuperiorInd SUP .36 2.1 26 22.95 12.70 172 16.81 +13.2Supvalu rs SVU ... ... 16 32.40 13.60 1114 32.20 +49.1SuthrlAs n SLD 1.60f 9.6 35 17.30 13.55 16.65 +9.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 26.25 +2.3SwEBioFu23 FUE ... ... ... 8.34 5.58 6.12 -12.6SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.35 +.2SwRCmETR RJN ... ... ... 3.72 1.87 15 3.61 +29.2SwRCmMTR RJZ ... ... ... 9.20 7.45 0 7.88 -11.8SwLgCap22 EEH ... ... ...q 20.52 18.66 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 29 5.77 -3.8SwERCmTR RJI ... ... ... 5.96 5.02 567 5.76 +6.7tSwisHelv SWZ .64e .4 ...q 13.74 8.41 94 8.38 -34.3Switch n SWCH .03e ... ... 20.45 10.00 851 10.31 -43.3Synchrony SYF .84f 2.6 11 40.59 28.64 3851 31.78 -17.7tSynnex SNX 1.40 1.6 11 141.94 83.62 946 84.90 -37.6Synovs pfC SNVpC 1.97 7.9 ... 26.96 25.28 24.94 -4.5SynovusFn SNV 1.00 2.2 16 57.40 44.60 2063 45.90 -4.3SynthBio rs SYN ... ... ... 33.46 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 2042 72.61 +19.6Systemax SYX .22 .7 31 47.75 26.53 67 31.92 -4.1T -TAL Educ s TAL ... ... ...cc 47.63 24.31 5152 24.92 -16.1TC PpLn TCP 2.60 8.5 10 57.08 22.64 144 30.76 -42.1TCF Fncl TCF .60 2.5 15 27.34 16.71 1299 24.24 +18.2TCF Fn wt TCF/WS ... ... ... 5.45 1.72 5.30 +34.4tTCF deo pfC TCFpD ... ... ... 26.06 23.90 42 23.58 -8.4TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.6 ...q 6.01 5.34 189 5.64 -3.9TE Connect TEL 1.76 2.0 25 108.23 82.97 1462 86.80 -8.7THL Crd21 TCRX ... ... ... 26.31 25.06 16 25.07 -.6THLCred22 TCRZ 1.69 6.7 ... 26.98 25.18 3 25.21 -2.8THLCSenL TSLF 1.32 7.9 ...q 17.83 16.30 34 16.74 -.7TIM Part TSU .28e 1.8 ... 23.12 13.82 3402 15.58 -19.3TJX TJX 1.56 1.4 24 113.28 66.44 2585 110.34 +44.3TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.07 +3.5TPG RE n TRTX 1.72 8.6 16 21.05 18.22 287 19.91 +4.5TPG SpLnd TSLX 1.56 7.7 9 21.15 17.00 204 20.21 +2.1TableauA DATA ... ... ...dd 118.08 68.37 731 107.53 +55.4TahoeRes TAHO .24 8.8 ... 5.63 2.55 1785 2.74 -42.8TailorBr TLRD .72 3.3 10 35.94 13.11 1742 21.93 +.5Taiwan TWN ... ... ...q 22.25 18.75 3 18.84 -9.7TaiwSemi TSM .73e 1.7 20 46.57 35.35 5594 43.96 +10.9Takung n TKAT ... ... 22 5.05 .68 23 .88 -64.9TallgELP n TEGP 1.95f 8.0 ...dd 28.94 17.14 1148 24.27 -5.7TalosEn rs TALO ... ... ...dd 40.16 23.58 155 33.83 +5.2StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.4 11 26.73 19.86 2084 21.87 -17.5TanzRy g TRX ... ... ... .68 .24 103 .37 +33.1Tapestry TPR 1.35 2.7 31 55.50 38.70 2111 50.14 +13.4sTargaRes TRGP 3.64 6.2 ... 57.93 39.59 2939 58.38 +20.6TargaR pfA NGLSpA 2.25 8.4 ... 27.49 26.06 10 26.70 +.8Target TGT 2.56 3.0 15 90.39 54.04 4202 85.97 +31.8TaroPhrm TARO ... ... 10 128.46 93.01 48 99.66 -4.8Taseko TGB ... ... ... 2.46 .68 167 .79 -66.3TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 15.29 918 15.38 -53.5Taubmn TCO 2.62f 4.6 20 66.61 44.78 274 57.10 -12.7Taub pfJ TCOpJ 1.63 6.5 ... 25.77 23.61 6 24.82 -1.2Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 7 24.51 -2.8TaylorMH TMHC ... ... 11 28.42 17.65 1773 17.90 -26.8Team TISI ... ... ...dd 25.55 11.45 177 22.33 +49.9Technip FTI .13 ... 18 35.00 24.53 2629 31.19 -.4TeckRes g TECK .16e ... ... 30.80 20.06 3134 24.33 -7.0Teekay TK .22 3.2 ...dd 10.90 6.23 359 6.95 -25.4TeekLNG TGP .56 3.3 85 21.65 14.70 465 17.07 -15.3TeekLN pfA TGPpA 2.25 8.9 ... 26.27 24.20 19 25.21 -.2TeekOffsh TOO .04m 1.7 81 3.12 2.14 223 2.42 +2.5TeekOf pfA TOOpA 1.81 8.8 ... 24.49 20.30 37 20.59 -10.8TeekOf pfB TOOpB 2.13 8.8 ... 26.00 22.23 16 24.24 -2.5TeekOf pfE TOOpE 2.22 9.1 ... 25.45 23.75 14 24.41 -2.6TeekayTnk TNK .21 20.2 15 1.95 .94 12051 1.04 -25.7Tegna TGNA .28 2.3 6 15.60 10.00 1096 11.96 -15.1TejonRnch TRC ... ... ...cc 26.25 18.59 75 21.15 +1.9TeklaHlth HQH 1.92e 8.3 ...q 25.85 20.36 105 23.07 +2.3TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 150 18.80 +7.3TeklaLfSci HQL 1.95e 9.6 ...q 22.24 18.01 40 20.27 +3.3TeklaWH n THW 1.40 10.0 ...q 14.83 12.47 149 14.04 +3.2TelInstEl TIK ... ... ...dd 6.35 2.05 14 2.89 +11.0Teladoc n TDOC ... ... ... 89.05 27.35 1692 79.90 +129.3Telaria n TLRA ... ... ...dd 5.30 3.42 101 3.73 -7.4TlcmArg TEO .71e 3.8 ... 40.19 15.26 455 18.52 -49.4TelItalia TI ... ... ... 11.28 5.44 214 5.55 -35.7TelItaliaA TI/A .30e 6.1 ... 9.60 4.78 53 4.88 -32.3Teledyne TDY ... ... 38 250.87 159.73 124 245.50 +35.5Teleex TFX 1.36 .5 32 288.78 227.52 257 260.70 +4.8TelefBrasil VIV .64e 6.1 12 17.33 9.21 3771 10.44 -29.6 TelefEsp TEF 1.20e 14.9 ... 10.92 7.70 2414 8.00 -17.4sTelData TDS .64 2.1 10 31.01 23.54 1054 31.19 +12.2TelData45 TDI 1.66 6.9 ... 26.34 23.29 14 24.14 -5.5tTelData 61 TDA 1.47 6.6 ... 25.64 23.05 30 22.17 -11.0TelData60 TDJ 1.75 7.0 ... 25.90 23.95 60 24.95 -1.3tTelData59 TDE 1.72 7.0 ... 25.99 24.26 32 24.52 -3.1Telus gs TU 2.10 ... ... 38.50 34.28 460 35.90 -5.2TmpDrgn TDF 4.00e 2.5 ...q 24.65 18.59 80 19.45 -9.6TmpEMF EMF 1.28e 2.2 ...q 18.00 13.71 43 14.36 -12.5TmpEMI TEI .80a 8.0 ...q 11.98 9.78 1854 10.03 -10.2TmpGlb GIM .30 4.9 ...q 6.77 5.97 215 6.14 -5.0TempurSly TPX ... ... 15 68.05 41.10 2858 53.66 -14.4Tenaris TS .69e 2.0 ... 40.64 25.91 2666 34.53 +8.4TenetHlth THC ... ... ...dd 39.74 12.25 1113 28.18 +85.9Tengsco TGC ... ... ...dd 2.47 .57 85 1.25 +56.3Tennant TNC .84 1.1 ...cc 86.03 59.00 43 75.11 +3.4Tenneco TEN 1.00 2.4 7 65.59 41.05 264 42.51 -27.4TVA 28 TVC .96 3.9 ... 25.97 23.29 13 24.50 -2.4TVA 29 TVE .84 3.5 ... 26.98 23.22 14 24.12 -3.5Teradata TDC ... ... 23 44.27 31.77 512 37.50 -2.5Teradyn TER .36 1.0 28 50.68 32.06 2727 36.60 -12.6Terex TEX .40 1.0 36 50.17 35.30 2148 40.55 -15.9Ternium TX 1.10e 3.5 10 42.43 25.52 560 31.67 +.3TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 470 37.03 +5.6TetraTech TTI ... ... ...dd 5.11 2.55 403 4.34 +1.6TeucrCorn CORN ... ... ...q 18.60 15.39 24 16.15 -3.7TeucrSug CANE ... ... ...q 10.00 6.46 46 7.21 -26.3TeucrWht WEAT ... ... ...q 7.33 5.80 126 6.35 +5.8TeucrSoyb SOYB ... ... ...q 19.47 15.26 52 16.12 -9.8TeucrmAgs TAGS ... ... ...q 25.70 20.04 20.10 -9.0TevaPhrm TEVA .73e 3.4 10 25.96 10.85 10985 21.61 +14.0sTexPacLd TPL .29f ... ...cc 874.00 377.96 12 871.99 +95.2Textainer TGH .96 7.4 54 26.50 12.00 135 13.04 -39.3Textron TXT .08 .1 39 72.87 51.07 1080 71.71 +26.7Thai TTF .25e ... ...q 11.31 10.03 11.27 +4.7sThermoFis TMO .68 .3 31 249.84 181.51 1401 247.35 +30.3Thermon THR ... ... 51 27.95 17.89 51 25.16 +6.3ThirdPtRe TPRE ... ... 11 17.10 12.28 431 12.75 -13.0ThomsonR TRI 1.38 2.9 20 48.61 36.52 11589 47.24 +8.4Thor Inds THO 1.48 1.8 10 161.48 81.90 889 82.89 -45.03D Sys DDD ... ... ...dd 21.78 7.92 1788 18.02 +108.63M Co MMM 5.44 2.5 30 259.77 190.57 2139 215.76 -8.3Tidwtr TDW 1.00 3.1 ...dd 35.98 23.52 249 31.94 +30.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 213 23.00 +12.8Tiffany TIF 2.20 1.8 34 141.64 90.46 1696 124.45 +19.7Tillys TLYS ... ... 43 25.46 10.72 593 17.86 +21.0Timken TKR 1.12 2.2 19 55.65 41.85 1231 50.05 +1.8TimknSteel TMST ... ... ...dd 20.24 12.54 191 14.92 -1.8Titan Intl TWI .02 .3 ...dd 14.53 6.71 272 7.71 -40.1tTollBros TOL .44 1.3 9 52.73 32.92 4174 32.74 -31.8Tompkins TMP 1.92 2.4 20 91.99 74.06 16 80.75 -.7TootsieR TR .36b 1.2 26 37.48 27.45 63 28.92 -18.2tTopBuild n BLD ... ... 22 87.21 55.09 283 54.82 -27.6Torchmark TMK .64 .7 7 93.60 79.79 629 87.22 -3.8tTrchmk pfC TMKpC ... ... ... 27.43 25.24 19 25.32 -5.4Toro Co s TTC .80 1.3 24 67.81 56.60 384 59.68 -8.5TorDBk gs TD 2.68 ... ... 75.46 54.66 1719 60.29 +2.9MonTNAPpl TPYP .45p ... ...q 24.70 20.22 16 23.70 +1.5TortWat n TBLU ... ... ... 30.84 26.95 0 28.39 -4.8TortEnInd NDP 1.75 14.0 ...q 14.48 10.70 56 12.53 -5.6TortEnInf TYG 2.62 9.5 ...q 32.40 24.24 163 27.49 -5.5TortMLP NTG 1.69 10.4 ...q 21.09 14.91 314 16.28 -7.3TortPplE TTP 1.63m 9.1 ...q 20.21 15.55 37 17.97 -4.4TortPw&E TPZ 1.65 8.5 ...q 21.77 17.51 18 19.33 -6.2Total SA TOT 2.71e 4.2 ... 65.69 53.00 1132 64.89 +17.4TotalSys TSS .52 .5 25 100.39 65.44 1112 99.00 +25.2TowerIntl TOWR .48 1.6 13 36.65 24.25 75 29.68 -2.8TownsqMda TSQ .30 3.8 11 10.50 6.03 42 7.92 +3.1Toyota TM ... ... ... 140.99 118.82 192 122.70 -3.5TrCda g TRP 2.76 6.6 16 51.07 39.16 2578 41.85 -14.0TransEntx TRXC ... ... ...dd 6.98 1.27 7058 6.23 +222.8TransUn n TRU .30 .4 30 79.48 46.92 1159 75.03 +36.5Trnsalta g TAC .23 ... ... 6.40 4.75 25 5.60 -5.9TrnsatlPet TAT ... ... ...dd 2.18 .60 129 1.46 +5.0TrnsRty TCI .20p ... ...dd 52.00 23.90 2 32.01 +2.2TransDigm TDG 24.00 ... 25 377.67 254.94 240 372.04 +35.5TrnsMont TLP 3.18f 8.2 16 43.99 33.98 21 38.75 -1.8Transocn RIG ... ... ...dd 14.34 8.70 10244 14.09 +31.9TrGasSur TGS ... ... ...cc 24.22 10.72 395 14.74 -33.7Travelers TRV 3.08f 2.4 17 150.55 120.74 1546 129.54 -4.5Travelport TVPT .30 1.8 ... 20.30 12.10 1060 16.50 +26.2TrecoraRs TREC ... ... 19 15.60 10.25 19 13.72 +1.6Tredgar TG .44 2.0 29 26.50 15.35 80 21.51 +12.0TreeHseF THS ... ... 15 68.90 36.35 1244 46.70 -5.6Trex s TREX ... ... 42 90.74 41.82 348 74.40 TriPointe TPH ... ... 10 19.55 11.88 3661 12.26 -31.6TriContl TY 1.02e 3.7 ...q 28.32 25.49 60 27.97 +3.8TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 1 50.35 -.1TribMda A TRCO 1.00 2.6 12 43.71 31.61 827 38.21 -10.0TrilogyMtl TMQ ... ... ... 2.12 .69 66 1.96 +79.8TrimShrk n TTAC ... ... ... 38.86 31.30 128 37.79 +12.1TrimAllC n TTAI ... ... ... 29.03 25.50 26.93 -.9TriNetGrp TNET ... ... 36 60.15 33.41 240 55.51 +25.2Trinity TRN .52 1.4 8 39.19 30.39 1725 37.60 +.4TrinityPlce TPHS ... ... ... 7.59 5.86 109 6.34 -8.8Trinseo SA TSE 1.60 2.0 10 85.35 66.20 353 81.54 +12.3TrioTch TRT ... ... 15 8.47 4.04 58 4.79 -31.7TriplePtV TPVG 1.44 10.8 8 14.15 11.12 129 13.37 +5.4TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.18 -2.7Triple-S GTS ... ... 18 44.01 18.65 129 19.30 -22.3TritonInt n TRTN 2.08 6.3 ... 43.85 27.76 384 33.06 -11.7TriumphGp TGI .16 .7 5 34.58 17.75 447 22.69 -16.6Tronox TROX .18 1.4 40 28.40 11.63 1055 12.88 -37.2TrueBlue TBI ... ... 16 29.85 22.45 232 25.35 -7.8Tsakos TNP .20 6.0 ... 4.86 3.11 164 3.34 -14.6TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 6 25.35 +.2Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 1 25.35 -.6Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 17 24.50 -1.1tTsaksE p E TNPpE ... ... ... 25.89 24.53 9 24.51 -2.8Tuppwre TUP 2.72 8.1 ...dd 66.26 31.08 385 33.39 -46.7Turkcell TKC ... ... ... 11.29 3.93 2893 4.91 -51.9TurnPtBr n TPB .16 .4 ... 44.13 15.34 86 40.10 +89.8TurqHillRs TRQ ... ... 19 3.59 2.09 10008 2.11 -38.5TutorPerini TPC ... ... 10 29.90 17.55 255 19.09 -24.722ndCentry XXII ... ... ...dd 4.44 1.92 1609 2.68 -4.3Twilio n TWLO ... ... ... 88.88 23.25 2027 80.90 +242.8Twitter TWTR ... ... ...dd 47.79 16.78 19339 29.01 +20.8TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 23 26.37 -3.3TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 25 25.49 -2.9TwoHrbI rs TWO 1.88 12.7 6 16.83 13.85 1790 14.84 -8.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 43 24.43 -2.6TylerTech TYL ... ... 56 252.47 168.12 86 237.23 +34.0Tyson TSN 1.20 2.0 11 84.65 56.79 2164 59.13 -27.1U -sUBS 3xLCr WTIU ... ... ... 45.75 13.69 12 46.94 +99.4tUBS 3xInvC WTID ... ... ... 28.52 5.31 26 5.16 -66.3VelDlyIn n EXIV ... ... ... 61.00 26.21 1 35.49 -26.7VelLngVS n EVIX ... ... ... 18.13 8.23 8.53 -28.8UBS FILCG FBGX ... ... ...q 303.85 161.21 3 298.71 +31.5UBS2xSPDiv SDYL 3.40e 3.8 ...q 92.80 59.18 3 89.18 +4.3UBS Grp UBS .69e 4.5 ... 20.89 14.89 1131 15.43 -16.1UDR UDR 1.29 3.2 25 41.04 32.88 1221 39.72 +3.1UGI Corp UGI 1.04 1.9 12 55.94 42.51 492 55.18 +17.5UMH Prop UMH .72 4.7 21 16.69 11.38 123 15.32 +2.8UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 8 26.20 -4.1UMH pfC UMHpC 1.69 7.0 ... 28.46 24.21 21 24.26 -10.7UQM Tech UQM ... ... ...dd 1.79 .89 128 1.39 US FdsHl n USFD ... ... 19 40.92 25.43 2906 29.79 -6.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 59 129.65 61.65 72 114.32 +58.3US Silica SLCA .25 1.2 26 38.70 17.92 2783 20.21 -37.9US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.3 ...dd 19.33 15.48 268 17.10 +3.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 53.56 +3.0Usaa SCVal USVM ... ... ... 57.34 47.00 2 54.81 +8.0USAA IntlVl UIVM ... ... ... 55.54 46.76 4 48.60 -5.5Usaa EMVl UEVM ... ... ... 56.13 43.69 2 45.34 -11.7Usaa STrBd USTB ... ... ... 54.88 49.32 4 49.34 -1.5tUsaa IntBd UITB ... ... ... 50.30 48.05 4 48.02 -4.3USANA s USNA ... ... 27 137.95 56.25 63 117.92 +59.2sUSCF Oil n USOU ... ... ... 88.45 26.00 38 91.11 +111.9tUSCF ShOil USOD ... ... ... 20.60 3.79 26 3.68 -67.5USCF shpei BUY ... ... ... 28.76 23.45 26.73 +5.5USCF shpen BUYN ... ... ... 28.15 23.45 28.07 +8.3USD Ptrs USDP 1.42f 14.1 ... 12.00 9.15 133 10.05 -10.7USG USG ... ... 24 43.47 31.70 1036 42.98 +11.5Ultrapar UGP .55e 5.3 ... 26.48 8.86 1331 10.31 -54.6UndrArm s UAA ... ... 35 24.70 11.40 3391 20.53 +42.3UnAr C wi UA ... ... ... 22.68 10.36 1710 18.85 +41.5Uni UFI ... ... 13 39.21 27.09 44 27.66 -22.9UniFirst UNF .45f .3 22 193.05 144.30 70 168.77 +2.3UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1103 55.26 -1.9Unilever UL 1.48e 2.7 ... 60.13 50.74 807 54.63 -1.3UnionAc un LTN/U ... ... ... 10.45 10.00 10.45 +4.1UnionPac UNP 3.20f 2.0 11 165.63 108.71 3088 163.06 +21.6UniqueF n UFAB .60 7.8 9 9.70 7.05 3 7.67 +3.3Unisys UIS ... ... ...dd 20.95 7.20 899 20.11 +146.7Unit UNT ... ... 15 29.06 16.17 284 27.51 +25.0UtdMicro UMC .09e 3.6 ... 3.14 2.32 320 2.49 +4.2UPS B UPS 3.64 3.1 20 135.53 101.45 1802 117.78 -1.1UtdRentals URI ... ... 9 190.74 136.84 1177 165.53 -3.7USNatGas UNL ... ... ...q 10.15 8.54 20 9.82 +7.0sUS12MoOil USL ... ... ...q 28.08 17.61 45 28.28 +35.2USAntimny UAMY ... ... ... 1.05 .20 17 .82 +155.9US Bancrp USB 1.20 2.2 14 58.50 48.49 7735 53.43 -.3US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 912.10 +2.7tUS Bcp pfH USBpH .89e 4.2 ... 24.22 21.61 89 21.42 -5.1tUS Bcp pfM USBpM 1.63 6.1 ... 29.25 26.86 99 26.72 -5.3tUS Bcp pfO USBpO 1.29 5.5 ... 26.05 23.95 59 23.47 -7.2US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 24.04 14.75 286 24.21 +33.8US Cellular USM ... ... 58 45.00 32.06 142 44.40 +18.0US Cellu60 UZA 1.74 7.1 ... 26.20 23.80 48 24.52 -2.9US Cellu 63 UZB 1.81 7.2 ... 26.75 24.46 23 25.25 -1.8US Cell64 UZC 1.81 7.1 ... 27.20 24.55 62 25.66 -1.0USCmdtyFd USCI ... ... ...q 45.44 39.72 62 43.11 +1.4USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5sUS GasFd UGA ... ... ...q 36.99 27.46 13 36.91 +15.9USCoppFd CPER ... ... ...q 21.26 16.20 5 17.73 -15.8USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.43 20.40 3845 26.85 sUS OilFd USO ... ... ...q 16.00 9.92 26220 16.08 +33.9USSteel X .20 .7 17 47.64 24.45 6451 29.90 -15.0UtdTech UTX 2.80 2.0 24 144.15 115.40 3437 141.02 +10.5sUtdhlthGp UNH 3.60 1.3 24 271.44 186.00 3002 270.90 +22.9UNITIL UTL 1.46 2.9 26 53.07 40.92 29 49.62 +8.8Univar n UNVR ... ... 58 31.95 25.54 2869 30.86 -.3UnvslCp UVV 3.00f 4.6 9 71.60 45.95 120 65.51 +24.8UnvHR UHT 2.68f 3.8 42 78.61 53.00 20 71.19 -5.2UnivHlthS UHS .40 .3 16 132.64 95.26 774 124.97 +10.3Univ Insur UVE .64a 1.3 16 50.50 22.85 171 48.05 +75.7UnvSecInst UUU ... ... ...dd 3.50 1.05 268 1.35 -20.6UnivTInst UTI .08 3.0 ...dd 3.75 2.21 20 2.68 +11.7UnumGrp UNM 1.04f 2.6 2 58.73 34.57 2981 39.52 -28.0Ur-Energy URG ... ... 83 .93 .50 648 .83 +21.1UraniumEn UEC ... ... ...dd 2.00 .96 1735 1.54 -13.0UrbnEdg n UE .88 4.2 25 26.19 19.51 716 21.19 -16.9UrstdBid UBP 1.08f 6.3 35 18.92 15.36 1 17.22 +1.6 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$Page 8 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 40

UrsBidA UBA 1.08f 5.2 38 23.94 17.20 64 20.76 -4.5UrsBid pfG UBPpG 1.69 6.6 ... 26.50 24.78 4 25.50 -3.0UrstBid pfH UBPpH 1.56 6.4 ... 26.88 22.97 3 24.34 -6.9V -VF Corp VFC 1.84 2.0 49 97.00 62.83 3368 93.80 +26.8VICI Pr n VICI .71e 3.3 ... 21.81 17.58 2753 21.30 +2.0VOC EnTr VOC .47e 8.3 12 6.66 3.23 27 5.65 -4.6VaalcoE EGY ... ... ... 3.38 .68 232 2.78 +298.9VailRsrt MTN 5.88 2.3 28 302.76 200.68 575 257.24 +21.1sVale SA VALE .29e 1.9 15 15.80 9.53 40514 15.45 +26.3ValeroE VLO 3.20 2.7 32 126.98 75.84 3520 119.99 +30.6ValeroEPt VLP 2.20f 5.5 15 48.66 33.25 299 40.42 -9.2Valhi VHI .08 3.3 22 9.24 2.21 251 2.39 -61.3Validus pfA VRpA ... ... ... 26.32 24.65 25.18 -2.9Validus pfB VRpB ... ... ... 26.23 24.62 24.98 -2.5VlyNBcp VLY .44 3.8 20 13.38 10.84 2116 11.51 +2.6VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 28.49 25.83 8 26.13 -5.8VlyBcp pfB VLYpB ... ... ... 28.11 24.99 12 25.10 -5.1Valmont VMI 1.50 1.1 22 176.35 135.00 49 139.52 -15.9Valvoline n VVV .30 1.4 ... 25.63 19.86 1515 21.01 -16.2VanEMGold OUNZ ... ... ...q 13.44 11.53 50 11.76 -8.5VanEGold GDX .06e .3 ...q 24.86 17.28 47824 18.79 -19.1VnE LgFl n LFEQ ... ... ... 28.51 24.56 11 28.34 +7.7VanE Grn n GRNB ... ... ... 27.50 24.66 2 25.59 -5.2VnEkSteel SLX .40e .9 ...q 51.92 39.22 21 46.56 +1.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 8 22.20 -4.9VanE Env EVX .53e .6 ...q 101.30 80.34 95.45 +9.8VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 21.99 107 22.82 -6.8VanEHiYM HYD 1.45 4.7 ...q 31.56 30.60 871 30.87 -1.1VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.29 -1.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 25 24.20 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 10579 21.56 +1.7VanE BDC BIZD 1.47e 8.8 ...q 17.66 15.39 70 16.69 +.5VEckPfSec PFXF 1.24e 6.5 ...q 20.09 18.60 202 18.95 -3.6VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 1373 28.94 -3.4VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 7 24.20 -5.6VanE Reit MORT 2.36e 8.1 ...q 25.20 21.20 33 23.23 -3.5tVnEkCfMun XMPT 1.35 5.5 ...q 27.28 24.50 53 24.40 -8.4VanE EmM EMAG .92 4.5 ...q 22.45 19.73 0 20.32 -6.9VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 259 25.27 VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 5627 16.27 -14.3VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 1 58.41 -4.5VEckMun PRB .15e .6 ...q 24.59 24.08 1 24.14 -.6VnEkSMu SMB .20 1.2 ...q 17.62 17.05 40 17.17 -.4tVanE LgMu MLN .62 3.2 ...q 20.43 19.30 12 19.27 -5.2tVanEIntMu ITM .54 2.3 ...q 24.30 23.24 131 23.19 -3.7VnEkHiInInf YMLI 1.20 8.8 ...q 14.90 11.07 5 13.67 +1.8VanE GenDr GNRX ... ... ... 26.68 22.55 1 25.12 +3.4sVanE OilR CRAK ... ... ...q 36.11 26.48 44 36.07 +17.5V IntMoat MOTI ... ... ...q 36.88 31.74 8 32.57 -4.5VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 2 52.55 +7.1VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 3 24.66 -28.7VanE Israel ISRA .44e 1.3 ...q 34.34 28.58 2 33.19 +9.3VanEWMoat MOAT .41e .9 ...q 47.35 39.99 125 46.74 +10.1VanE UncOG FRAK .06e .3 ...q 18.24 13.37 68 17.62 +12.5VnEkSemi SMH .58e .5 ...q 114.55 93.31 4746 107.06 +9.5VnEkRtl] RTH 1.39e 1.3 ...q 112.23 80.58 35 109.74 +20.1sVanE Agri MOO 1.10e 1.7 ...q 66.28 58.57 332 66.33 +7.7VEckOilSvc OIH .47e 1.8 ...q 29.87 22.73 6157 25.78 -1.0VnEkRusSC RSXJ .81e 2.5 ...q 44.21 30.54 1 32.27 -21.3VEckVcREr REMX .50a 2.5 ...q 32.97 18.41 28 20.24 -32.7VEckChina PEK 1.41e 1.3 ...q 54.26 36.20 4 38.54 -20.2VnEkIndSC SCIF .57e 1.5 ...q 72.57 39.06 67 39.20 -42.2VanE Egyp EGPT ... ... ...q 40.97 29.00 2 30.29 -7.4VEckPoland PLND .29e 1.7 ...q 21.80 15.47 0 17.10 -13.5VanE JrGld GDXJ ... ... ...q 36.08 25.91 12134 27.74 -18.7VanE Coal KOL .13 .8 ... 18.49 14.45 35 15.46 -3.6VnEk Viet VNM .32e 1.9 ...q 20.50 14.81 87 16.49 -7.8VanEBrzSC BRF ... ... ...q 26.12 15.93 54 18.08 -22.9VanEIndo IDX .25e 1.3 ...q 26.90 19.43 5 19.96 -19.6VanENatRs HAP .64e 1.7 ...q 39.67 34.74 4 38.05 +2.5VanE VAfr AFK .53e 2.5 ...q 27.39 20.48 9 21.26 -14.5VanE Gam BJK 1.07e 2.7 ...q 50.35 38.77 13 39.48 -15.4tVangLTBd BLV 3.92e 4.3 ...q 95.98 86.51 245 86.08 -9.5tVangIntBd BIV 2.17a 2.7 ...q 84.93 79.91 625 79.89 -4.7tVangSTBd BSV 1.08e 1.2 ...q 79.81 77.83 1188 77.77 -1.7tVangTotBd BND 2.06e 2.3 ...q 82.06 78.30 2300 78.11 -4.2tVangExDur EDV 4.81e 3.4 ...q 123.85 107.31 150 105.37 -12.9VangMegG MGK 1.33e 1.0 ...q 129.38 104.61 149 128.40 +15.3VangMegV MGV 1.53e 1.9 ...q 82.04 71.63 115 80.76 +5.6VangMega MGC 1.47e 1.5 ...q 96.61 86.32 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 472 87.90 +2.7VangEMI VXF 1.13e .9 ...q 125.36 104.97 143 121.36 +8.6VangGrth VUG 1.38e .9 ...q 162.36 132.60 554 160.96 +14.4VangLgCp VV 1.84e 1.4 ...q 135.38 115.52 199 134.06 +9.4VangMidC VO 1.76e 1.1 ...q 167.16 145.90 506 163.37 +5.5VangSmCp VB 1.63e 1.0 ...q 166.03 137.80 569 160.64 +8.7VangSCG VBK 1.19e .6 ...q 190.49 151.00 129 184.05 +14.4VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 302 138.19 +4.1VangTSM VTI 2.17e 1.4 ...q 151.84 129.55 2564 149.86 +9.2VangValu VTV 2.05e 1.8 ...q 113.49 99.79 1220 111.55 +4.9VangSP500 VOO 3.81e 1.4 ...q 270.67 230.91 2505 268.24 +9.4VangMCVal VOE 1.76e 1.6 ...q 117.97 104.80 256 113.02 +1.3VangMCGr VOT .82e .6 ...q 143.97 120.85 100 141.17 +10.5VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 7099 78.90 -4.9VangDivAp VIG 1.82e 1.6 ...q 112.61 94.77 593 110.56 +8.4VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 150 111.24 -6.7VangTotW VT 1.53e 2.0 ...q 78.12 70.65 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.21 2049 51.65 -5.6VangEmg VWO 1.10e 2.7 ...q 50.99 39.47 16371 40.32 -12.2VangPacif VPL 1.37e 2.0 ...q 77.96 67.42 297 70.24 -3.6VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2578 56.08 -5.2tVangTEBd VTEB .28e ... ...q 51.95 50.36 915 50.30 -2.7Vang500Gr VOOG 1.62e 1.0 ...q 160.04 128.60 82 159.04 +16.1Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 17 112.38 +2.2VanSC600V VIOV 1.66e 1.2 ...q 150.33 123.55 7 141.88 +7.2VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 20 169.94 +16.5VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 36 156.96 +12.6VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 20 128.20 +5.3VanMC400G IVOG 1.16e .8 ...q 147.36 125.57 18 143.09 +7.5VanMC400 IVOO 1.57e 1.2 ...q 138.74 119.17 21 134.90 +5.5VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 7127 43.03 -4.1VangCnD VCR 2.03e 1.1 ...q 182.50 143.11 92 177.05 +13.5VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 108 139.31 -4.6VangEngy VDE 2.37e 2.2 ...q 109.79 87.83 309 107.61 +8.8VangFncl VFH .90e 1.3 ...q 75.48 65.22 476 70.06 VanHC Etf VHT 1.96e 1.1 ...q 181.92 148.31 427 180.13 +16.9VangIndl VIS 2.25e 1.5 ...q 151.35 131.78 103 149.25 +4.8sVangInfT VGT 1.61e .8 ...q 204.20 151.60 419 203.56 +23.6VangMat VAW 2.12e 1.6 ...q 144.65 124.99 67 131.74 -3.6VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 132 117.54 +.8VangTel VOX 3.14e 3.6 ...q 95.57 81.62 266 87.00 -4.6VantageEn VEI ... ... ... VarianMed VAR ... ... 85 130.29 99.00 536 111.41 +.2tVectorGp VGR 1.60b 11.9 19 22.03 13.34 3515 13.40 -37.1Vectren VVC 1.80 2.5 28 71.74 58.00 589 71.48 +9.9Vectrus VEC ... ... 12 41.48 26.62 30 30.55 -1.0VedantaLtd VEDL 1.20e 9.2 ... 21.99 11.58 385 13.02 -37.5VeevaSys VEEV ... ... ...cc 109.05 52.17 1136 104.40 +88.9VenatorM n VNTR ... ... ... 26.90 8.50 2068 10.02 -54.7Ventas VTR 3.16 6.0 15 65.72 46.55 2574 52.86 -11.9VentasR 43 VTRB 1.36 5.6 ... 25.59 24.15 11 24.23 -3.7Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.7 ...cc 8.57 6.52 15619 7.15 -8.2Vereit pf VERpF 1.68 6.8 ... 26.10 24.43 167 24.66 -3.6Veritiv VRTV ... ... ...dd 51.00 20.35 113 36.22 +25.3VerizonCm VZ 2.41f 4.4 7 55.42 43.97 14930 54.29 +2.6tVerizonC 54 VZA 1.48 5.8 ... 27.23 25.28 122 25.24 -4.3VermilnE g VET 2.03 ... ... 40.59 30.17 154 33.84 -6.8Verso Cp VRS ... ... ... 34.60 5.04 640 33.30 +89.5Versum VSM .24f .7 ... 42.74 33.06 583 35.74 -5.6ViadCorp VVI .40 .7 29 62.50 49.20 51 58.22 +5.1Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 3 46.64 +4.6 VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 26 14.95 +141.5Vipshop VIPS ... ... 5 19.14 5.74 3767 5.99 -48.9VirnetX VHC ... ... ...dd 8.75 2.10 366 4.24 +14.6VirDynCr n BLHY ... ... ... 25.65 24.17 24 24.52 -1.1VirShUS n VESH ... ... ... 24.70 20.86 21.10 -7.6ZweigTR ZTR .97 8.6 ...q 14.18 10.74 91 11.25 -16.0VirtGblMSc VGI 1.87 14.3 ...q 19.46 12.98 44 13.11 -25.1Visa s V .84 .6 50 151.56 104.90 7520 149.37 +31.0VishayInt VSH .34 1.7 ...cc 26.50 17.15 994 20.37 -1.8VishayPrc VPG ... ... 27 45.00 20.50 60 36.74 +46.1VistaGold VGZ ... ... ...dd .87 .45 143 .51 -27.1VistaOutd n VSTO ... ... ...dd 23.71 12.36 415 16.45 +12.9VistraEn n VST ... ... ... 26.29 17.10 6891 25.42 +38.8VitaminSh VSI ... ... 10 13.95 2.95 914 9.48 +115.5VivintSolar VSLR ... ... 15 6.15 2.70 342 5.46 +34.8VMware VMW ... ... 41 165.00 108.46 667 154.58 +23.3VoceraCm VCRA ... ... ...dd 36.95 22.43 197 34.16 +13.0VolarisAv VLRS ... ... ... 12.30 4.87 297 7.51 -6.4VolitionRX VNRX ... ... ... 4.00 1.44 103 2.88 -2.0VoltInfoSci VISI ... ... ...dd 4.90 2.16 9 3.75 -1.3Vonage VG ... ... ...dd 14.73 7.85 1585 14.56 +43.2Vornado VNO 2.52 3.5 25 80.30 64.14 619 71.41 -8.7tVorndo pfK VNOpK 1.43 6.0 ... 25.93 23.64 71 23.78 -5.9Vorndo pfL VNOpL 1.35 5.7 ... 25.58 22.37 42 23.51 -5.5Vornad pfM VNOpM 1.31 6.0 ... 25.45 21.57 34 21.84 -13.0Voxeljet VJET ... ... ... 6.36 3.07 35 4.16 -9.0VoyaAsPcD IAE 1.02 11.1 ...q 11.38 9.14 39 9.18 -12.4VoyaEmHi IHD .92 12.0 ...q 9.86 7.48 93 7.65 -14.0VoyaFincl VOYA .04 .1 18 55.27 39.20 1335 50.97 +3.0VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.54 47 11.18 -2.2VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 161 7.23 -6.7VoyaInfra IDE 1.46 9.6 ...q 17.66 14.25 59 15.15 -10.1tVoyaIntHD IID .83 13.2 ...q 7.90 6.28 43 6.29 -16.6VoyaPrRTr PPR .29 5.9 ...q 5.25 4.93 498 4.95 -2.4VoyaNatRs IRR .81 12.9 ...q 7.00 5.75 86 6.27 +.2VulcanM VMC 1.12 1.0 24 141.20 106.10 835 112.85 -12.1W -W&T Off WTI .40 4.2 17 9.88 2.60 3287 9.61 +190.3WBI TacGr WBIA .03e .1 ...q 26.51 23.59 7 24.17 -3.8WBI TactV WBIB .08e .3 ...q 27.48 23.44 6 23.59 -10.5WBI TacYd WBIC .28e 1.2 ...q 24.17 21.35 11 22.51 +.6WBI TacSel WBID .05e .2 ...q 25.62 23.07 6 23.93 -2.3WBI LCTG WBIE .19e .7 ...q 28.44 24.18 6 27.86 +7.0WBI LCTV WBIF .22e .7 ...q 31.10 26.76 6 30.62 +5.9WBI LCTY WBIG .31e 1.2 ...q 28.00 23.71 11 26.92 +4.1WBI LCTS WBIL .04e .1 ...q 29.15 25.36 7 28.19 +2.8WBI PwFact WBIY ... ... ... 28.05 24.06 34 26.90 +1.1WBITacRot WBIR ... ... ... 26.78 24.53 5 24.97 -1.9WBI TacInc WBII .26e 1.1 ...q 25.59 23.77 10 23.98 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 53 23.86 -4.3WEC Engy WEC 2.21 3.3 21 70.09 58.48 1692 66.79 +.5WEX Inc WEX ... ... 38 203.50 111.53 357 196.64 +39.2WNS Hldg WNS ... ... 26 54.38 35.94 140 50.96 +27.0WP Carey WPC 4.10f 6.5 17 72.41 59.23 499 63.02 -8.5WPP plc WPP 3.91e 5.2 ... 103.53 72.92 153 74.87 -17.3sWPX Engy WPX ... ... ...dd 20.44 9.90 8532 20.53 +45.9WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.7 13 26.54 17.47 774 18.04 -16.9WABCO WBC ... ... 16 162.20 110.50 629 118.88 -17.2Wabtec WAB .48 .5 32 115.40 69.75 673 104.97 +28.9WaddellR WDR 1.00 4.8 14 23.82 17.53 1009 20.75 -7.1WageWrks WAGE ... ... 25 65.80 38.40 245 42.97 -30.7WalMart WMT 2.08f 2.2 22 109.98 77.50 6313 94.07 -4.7WalkerDun WD ... ... 8 61.44 42.66 106 52.17 +9.8WarrMet n HCC .20 ... ... 31.65 11.35 682 27.62 +40.1WashPrGp WPG 1.00 14.7 18 8.87 5.40 1651 6.81 -4.4WashPr pfH WPGpH 1.88 8.6 ... 25.40 20.05 18 21.84 -11.2WashPr pfI WPGpI 1.72 8.7 ... 25.26 19.11 7 19.68 -20.5WREIT WRE 1.20 4.0 29 33.75 24.92 392 30.02 -3.5WasteCon s WCN .56 ... 42 81.36 65.06 637 78.58 +10.8WsteMInc WM 1.85 2.1 19 92.85 75.86 1168 89.51 +3.7Waters WAT ... ... 29 220.20 179.27 288 193.46 +.1Watsco WSO 5.80 3.3 33 192.94 155.57 154 175.41 +3.2WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 177.35 +4.9WattsWtr WTS .84 1.0 27 93.35 66.40 68 81.03 +6.7Wayfair W ... ... ...dd 151.20 55.33 883 138.13 +72.1WeathfIntl WFT ... ... ...dd 4.56 2.07 13446 2.81 -32.6WebsterFn WBS 1.32 2.2 19 69.63 51.68 839 60.42 +7.6WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 50 105.73 41.15 4398 72.01 +62.6WeinRlt WRI 1.58 5.5 10 33.83 25.67 1349 28.63 -12.9WeisMk WMK 1.20 2.8 20 57.82 31.26 191 42.45 +2.6Welbilt WBT ... ... ... 23.85 18.34 1105 20.49 -12.8Wellcare WCG ... ... 37 324.99 162.25 562 315.30 +56.8WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1253.00 9 1271.00 -3.0WellsF pfN WFCpN 1.30 5.4 ... 25.43 23.51 72 24.15 -3.8WellsF pfO WFCpO 1.28 5.4 ... 25.36 23.40 87 23.92 -4.8WellsF pfP WFCpP 1.31 5.4 ... 25.48 23.69 32 24.27 -3.7WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 573 25.49 -5.6WellsF pfR WFCpR 1.66 6.1 ... 29.34 26.87 66 27.36 -4.4WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 40 25.44 -3.8WellsFargo WFC 1.72f 3.3 13 66.31 50.26 18444 52.65 -13.2WellsF wt WFC/WS ... ... ... 30.82 19.50 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 53 24.67 -4.9WellsF pfX WFCpX ... ... ... 26.16 24.15 151 24.57 -3.8WellsF pfW WFCpW ... ... ... 26.65 24.32 119 24.93 -4.1WellsF pfV WFCpV ... ... ... 26.82 25.00 56 25.42 -5.2EvgGlbDiv EOD .54m 10.2 ...q 6.34 5.29 79 5.31 -10.5WFAdvInco EAD .82 10.2 ...q 8.77 7.80 114 8.02 -4.5WFAdMSec ERC 1.16 9.4 ...q 13.49 12.10 103 12.28 -6.0WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 16 25.56 -3.5WFAdUtlHi ERH .90 7.3 ...q 13.50 9.51 18 12.40 -6.1Welltower WELL 1.68e 2.7 14 70.87 49.58 2137 61.90 -2.9Welltwr pfI HCNpI 3.25 5.5 ... 64.39 54.50 19 58.80 -1.8WescoAir WAIR ... ... 16 14.23 6.05 430 11.71 +58.2Wesco Intl WCC ... ... 18 69.35 55.30 241 61.12 -10.3WestPhrm WST .56 .5 53 125.09 82.74 729 123.98 +25.7WstnAlliB WAL ... ... 16 64.06 51.82 882 57.55 +1.6tWstnAll56 WALA 1.56 6.3 ... 26.70 24.97 20 24.95 -4.8tWstACpLn TLI .87 8.8 ...q 10.95 9.91 39 9.90 -5.9WAstEMkt EMD .84 6.3 ...q 16.16 13.10 128 13.43 -13.6WsADefOp GDO 1.36 8.4 ...q 18.54 16.12 38 16.18 -10.1WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 32 9.17 -10.3WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 281 6.39 -8.3WAHiInOp HIO .43 8.9 ...q 5.19 4.73 111 4.78 -5.7WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 38 14.52 -4.0WstnAsst PAI .69 5.1 ...q 16.92 13.32 29 13.51 -14.7WstnAsInt SBI .48 5.7 ...q 9.92 8.31 74 8.41 -9.7WAstDefOp IGI 1.20 6.1 ...q 23.67 19.56 36 19.67 -14.0tWAMgdMu MMU .78 6.5 ...q 14.60 12.06 121 11.99 -14.8WstAstMtg WMC 1.24e 12.3 10 11.38 8.54 905 10.07 +1.2WAMtDOp DMO 2.82a 12.2 ...q 26.75 21.50 41 23.10 -6.4tWA MunDef MTT 1.01a 4.9 ...q 22.99 20.42 27 20.38 -2.4tWstAMunHi MHF .34 4.7 ...q 7.88 7.08 33 7.09 -4.2WAMunPrt MNP .87 6.3 ...q 15.61 13.65 36 13.76 -9.7WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 39 12.55 -9.1WstAVari GFY .93 5.7 ...q 17.79 16.15 1 16.46 -5.2WAstInfSc WIA .38 3.4 ...q 12.10 11.20 58 11.28 -4.3WAstInfOpp WIW .40 3.7 ...q 11.75 10.83 48 10.86 -4.9WstC&G gs WRN ... ... ... 1.24 .62 17 .69 -31.6WstnGasEq WGP 2.19f 6.9 20 42.92 29.69 327 31.97 -14.0WstnGasPt WES 3.80f 8.4 37 54.40 40.44 584 45.43 -5.5WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 2830 19.08 +.4tWestlkChm WLK 1.59f 1.9 8 124.30 81.88 1762 81.54 -23.5WestlkCLP WLKP 1.63f 6.6 17 27.75 21.10 18 24.68 -1.1WestmRs s WMLP .46m 21.3 ...dd 5.58 .98 19 2.17 -22.2tWestpacBk WBK 1.52e 7.9 ... 26.38 19.45 369 19.35 -20.6tWestRck WRK 1.72 3.3 15 71.55 52.78 2025 51.80 -18.1WestwdH WHG 2.72 5.3 11 71.00 50.51 11 51.29 -22.5tWeyerhsr WY 1.36 4.4 27 38.39 31.56 6296 30.90 -12.4WheatPr g WPM .28e ... 22 22.87 15.18 2596 17.01 -23.1tWhrlpl WHR 4.60 4.0 ...dd 190.73 114.91 1245 114.37 -32.2WhtMtIns WTM 1.00 .1 74 980.89 786.23 16 928.75 +9.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 275 13.57 -5.8WhitngPet rs WLL ... ... ...dd 56.47 18.56 2468 53.40 +101.7WidOpW n WOW ... ... ... 15.50 6.03 430 11.96 +13.2 WidePoint WYY ... ... ...dd .73 .40 130 .45 -30.9WildhRs n WRD ... ... ...cc 29.67 11.95 1369 24.27 +31.8WileyJA JW/A 1.20 2.0 17 71.75 51.90 176 60.80 -7.5WileyJB JW/B 1.20 2.0 16 71.40 52.74 0 60.87 -7.3WLyonHm WLH ... ... 8 32.95 15.16 391 15.54 -46.6WmsCos WMB 1.36 4.9 11 33.67 24.00 8274 27.98 -8.2WmsSon WSM 1.72 2.7 20 73.99 44.01 1004 63.13 +22.1Winnbgo WGO .40 1.2 10 58.65 31.65 658 32.64 -41.3Wipro s WIT .03e .6 ... 5.99 4.50 1668 5.23 -4.4WirelessT WTT ... ... ...dd 2.64 1.48 41 2.02 -16.9WT IntQua IQDG ... ... ... 32.75 29.10 4 29.53 -3.8WT ST HiYl SFHY ... ... ... 51.40 48.47 50.32 +2.7WT ShTr n SFIG ... ... ... 49.77 48.54 0 48.98 -.7WT HiYld n WHFY ... ... ... 51.38 48.72 13 50.61 +.5WT Corp n WFIG ... ... ... 50.07 47.25 2 47.72 -4.5WT EmMDv DVEM ... ... ... 36.70 30.28 22 30.85 -7.1WT G exMx XMX ... ... ... 31.68 28.16 0 30.67 +3.5WT DyCEu DDEZ ... ... ... 33.88 29.02 0 29.84 -5.3WT DyInEq DDWM ... ... ... 32.00 28.55 78 29.62 -3.0WT DyInSm DDLS ... ... ... 34.74 30.34 6 31.84 -5.0WT DynCJp DDJP ... ... ... 31.29 27.94 29.47 -1.3WTBearEq DYB ... ... ...q 26.88 24.72 21 26.29 +.8WT LgSEq DYLS ... ... ...q 35.96 30.64 29 35.34 +8.5WT EuLoc EZR ... ... ... 34.19 26.35 0 27.02 -13.2WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.56 0 26.06 -.6WT GlSmC GSD ... ... ... 35.24 30.70 2 31.83 -3.7WTWkDUSE 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 34.15 37.83 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.12 108 48.13 -5.1WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 8 30.47 -2.0sWT PutStr PUTW ... ... ... 30.79 26.65 20 30.71 +5.7WT EMexSt XSOE .77e 2.8 ...q 35.10 27.15 184 27.69 -13.1WT JpDvG JHDG ... ... ...q 30.34 26.52 39 29.07 +.4WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 275 32.21 +1.6WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 2 25.70 -4.7WTFltRtTr USFR ... ... ...q 27.90 24.99 305 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 528 63.58 -.2WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 0 42.66 -6.7WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 27 32.64 -15.1WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 24.93 -.5WisYldEn n SHAG ... ... ... 52.53 48.61 19 48.75 -2.0Wis US Mul USMF ... ... ... 31.12 26.09 253 30.54 +9.9GrnHCmdty GCC ... ... ...q 19.89 17.35 28 18.46 -4.0WT Diefa DWM .74e 1.4 ...q 59.63 51.32 17 52.86 -5.2WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 15 41.61 -6.3WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 9 91.10 +3.1WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 9 46.62 -3.9WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 42 63.06 -10.6WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 15 72.39 -.6WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.79 12 41.94 -3.4WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 19 48.02 -5.2WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 8 65.13 -5.6WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 60 70.74 -7.9WTGxUSDv DNL .99e 1.7 ...q 62.84 55.97 7 56.76 -4.1WTJpnSC DFJ 1.26e 1.6 ...q 85.64 72.95 98 76.64 -4.7WTJpHedg DXJ 1.37e 2.4 ...q 62.78 52.69 1598 58.21 -1.9WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 45 96.04 +4.3WT MCD s DON ... ... ...q 37.56 32.65 663 36.59 +3.7WTAustDiv AUSE 1.46e 2.7 ...q 61.99 54.10 1 54.26 -8.9WTAsiaPxJ AXJL 2.22e 3.4 ...q 75.33 65.32 3 66.03 -5.9WT SC s DES ... ... ...q 30.76 26.45 387 29.26 +.7WT TotDv DTD 2.05e 2.1 ...q 97.76 86.50 12 96.41 +3.7WT MgdFut WDTI ... ... ...q 41.50 38.54 25 40.97 +3.5WT EmCur CEW ... ... ...q 20.09 17.63 1 18.09 -6.9WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.09 18.05 18.90 +3.8tWTESCDv DGS 1.29e 2.9 ...q 57.04 44.75 106 44.70 -14.3WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 214 42.91 -5.4tWTGxUSRe DRW 1.22e 4.2 ...q 34.85 28.87 14 28.85 -11.4WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2tWT India EPI .22e .9 ...q 29.52 23.85 2429 23.50 -15.6WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 16 25.38 -2.2WTUSDBull USDU 1.78e ... ...q 27.08 24.78 21 27.04 +4.4WT LowPE EZY .90e 1.0 ...q 88.83 76.09 0 86.89 +6.2WT SCErn EES .95e 2.4 ...q 41.06 33.90 104 39.39 +8.8WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 80 41.00 +3.3WT Er500 s EPS ... ... ...q 33.26 29.09 48 32.83 +5.7WT TotErn EXT 1.49e 4.4 ...q 92.23 30.05 12 33.63 +5.5WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 .9 27 39.77 25.25 459 36.80 +15.4WooriBank WF ... ... ... 49.04 38.29 8 44.73 +.1Workiva WK ... ... 34 40.65 20.50 433 38.65 +80.6WorldFuel INT .24 .8 13 36.64 19.79 355 28.63 +1.7WldW Ent WWE .48 .5 ...cc 97.69 21.22 843 92.87 +203.7sWorldpay WP ... ... ...cc 101.99 67.71 2927 101.82 +38.4Worthgtn WOR .92 2.1 13 49.93 39.52 428 42.99 -2.4WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8tWyndHtR n WH 1.00 ... ... 66.95 53.43 1065 52.84 -13.9X-Y-ZX Finl n XYF ... ... ... 12.50 8.60 109 9.31 -16.1XAI Oct n XFLT ... ... ... 11.15 9.03 65 9.85 +4.8XO Group XOXO ... ... ...cc 35.83 17.49 671 34.68 +87.9XPO Logis XPO ... ... 45 116.27 63.28 1384 113.10 +23.5XeniaHtls n XHR 1.10 4.7 14 25.90 19.08 421 23.40 +8.4sXerium XRM ... ... ...cc 13.48 3.70 71 13.46 +216.0Xerox rs XRX 1.00 3.7 34 37.42 23.52 2256 27.20 -6.7XinyuanRE XIN .40 9.2 6 8.29 3.63 83 4.34 -36.3XtantMd rs XTNT ... ... ...dd 10.08 3.96 4.81 Xylem XYL .84 1.0 34 82.44 62.24 1195 80.61 +18.2YPF Soc YPF .11e .7 ... 26.70 13.14 1015 15.66 -31.6Yamana g AUY .02 .8 ...dd 3.80 2.30 6324 2.50 -19.9Yelp YELP ... ... 27 52.50 36.42 1654 47.99 +14.4Yext n YEXT ... ... ... 27.19 10.58 1099 22.42 +86.4YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 5 53.50 12.39 347 18.52 -57.9YumBrnds YUM 1.44 1.6 32 91.27 73.37 1120 89.76 +10.0YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 2015 33.91 -15.3YumaEn rs YUMA ... ... ... 1.83 .16 1326 .45 -61.5YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 13.45 854 16.16 +2.0ZayoGrp ZAYO ... ... 85 39.66 32.91 7279 34.11 -7.3Zedge n ZDGE ... ... ... 4.34 1.85 2 1.96 -28.7Zendesk ZEN ... ... ...dd 72.76 28.81 1126 67.88 +100.6ZimmerBio ZBH .96 .7 18 134.55 104.28 732 129.42 +7.3Zions pfA ZBpA 1.02 4.3 ... 25.28 23.28 2 24.00 -.9Zions pfG ZBpG 1.60 6.0 ... 27.85 26.04 18 26.38 -3.0ZionBc 28 ZBK 1.74 6.2 ... 31.12 27.38 1 28.26 -6.3ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.73 11 24.86 -3.8ZoesKitchn ZOES ... ... ...dd 17.65 8.22 180 12.69 -24.1sZoetis ZTS .50 .5 43 93.67 63.03 3142 93.53 +29.8Zomedica n ZOM ... ... ... 2.98 1.75 13 1.85 -6.4Zuora n ZUO ... ... ... 37.78 18.75 2058 21.10 +2.4ZweigFd ZF 2.44e 23.1 ...q 13.16 10.28 82 10.58 -18.0Zymewks n ZYME ... ... ... 29.00 6.87 69 14.95 +96.9iPt MdFut n VXZB ... ... ... 23.08 16.72 17.17 +2.7iPt ShFut n VXXB ... ... ... 58.10 25.94 23 26.20 -3.9iShSCOp n ESML ... ... ... 28.87 25.24 1 27.82 +6.9iShBrHiY n USHY ... ... ... 50.33 48.13 20 48.69 -2.3iSh US Dv n DIVR ... ... ... 28.11 24.05 4 27.74 +5.2iSh iB D27 n IBDS ... ... ... 25.89 23.29 17 23.34 -6.4 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 A -:A-MarkPM AMRK .32 2.5 72 17.23 10.39 1 12.92 -11.8AAON AAON .32f .9 45 43.30 29.05 168 35.86 -2.3AC Immun n ACIU ... ... ... 17.40 7.57 103 8.14 -36.4ACI Wwde ACIW ... ... ...cc 28.98 20.23 441 27.25 +20.2ACM Rsc n ACMR ... ... ... 15.60 4.74 21 11.17 +112.8ACNB Cp ACNB .92 2.4 21 41.45 26.80 9 37.60 +27.2AGNC Inv AGNC 2.16 11.7 5 21.90 17.84 7285 18.46 -8.6tAGNC pfB AGNCB 1.94 7.7 ... 26.87 25.28 52 25.24 -2.3AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 18 25.80 +.3ALJ Reg n ALJJ ... ... ... 3.75 1.42 37 1.67 -47.0AMAG Ph AMAG ... ... ...dd 26.10 11.93 1324 21.64 +63.3AMC Net AMCX ... ... 12 69.02 46.89 596 67.26 +24.4ANGI Hme ANGI ... ... ... 23.95 10.24 699 22.19 +112.1ANI Ph h ANIP ... ... 23 74.70 49.76 39 56.32 -12.6ARC Grp ARCW ... ... ...dd 2.95 1.60 18 1.98 -5.9ARCAbio rs ABIO ... ... ...dd 2.00 .45 1859 .69 -48.9ASLAN n ASLN ... ... ...dd 10.44 5.08 6 7.56 +34.8ASML Hld ASML 1.71e .9 37 221.66 167.70 822 191.81 +10.3ASV Hld n ASV ... ... ... 10.80 4.75 27 4.95 -51.2ATA Inc ATAI ... ... ... 3.37 .40 2060 1.29 +184.1ATN Intl ATNI .68 1.0 ...dd 75.94 49.34 64 70.85 +28.2AXT Inc AXTI ... ... 20 10.75 5.80 268 7.05 -19.0AbeonaTh ABEO ... ... ...dd 22.75 10.50 521 11.90 -24.9Abeona wt ABEOW ... ... ... 17.56 9.50 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 135 3.35 -23.9Abiomed ABMD ... ... ...cc 459.75 164.80 470 426.42 +127.5Abraxas AXAS ... ... ... 3.27 1.85 895 2.44 -.8AcaciaC n ACIA ... ... ...dd 48.90 24.72 282 41.42 +14.3AcaciaTc ACTG .50 15.7 ...dd 4.75 3.05 142 3.18 -21.5AcadiaHlt ACHC ... ... 15 48.35 26.92 1548 35.17 +7.8AcadiaPh ACAD ... ... ...dd 41.20 12.77 1949 21.16 -29.7Acasti g rs ACST ... ... ...dd 3.36 .43 2112 1.22 +29.4AccelrDiag AXDX ... ... ...dd 30.35 16.75 369 19.97 -23.8Acceleron XLRN ... ... ...dd 59.59 32.53 268 56.46 +33.0AccessNt ANCX .64f 2.4 23 30.99 25.81 101 26.90 -3.4Accuray ARAY ... ... ...dd 6.15 3.20 823 4.29 -.2AcelRx ACRX ... ... ...dd 5.75 1.55 1426 3.31 +63.5AcerTh rs ACER ... ... ... 34.10 11.36 34 27.90 +101.4AcetoCorp ACET .04 1.7 ...dd 11.98 2.10 1153 2.33 -77.4Achaogen AKAO ... ... ...dd 16.40 3.82 1165 4.67 -56.5AchvLfS rs ACHV ... ... ...dd 38.45 2.40 416 2.56 -80.9Achillion ACHN ... ... ...dd 4.82 2.33 1006 3.89 +35.1AclarisTh n ACRS ... ... ...dd 28.62 14.12 356 15.40 -37.6AcordaTh ACOR ... ... 36 36.35 15.60 670 19.38 -9.7ActivsBliz ATVI .34f .4 47 84.68 57.29 4488 83.02 +31.1AdamasPh ADMS ... ... ...dd 44.00 17.68 751 19.98 -41.0AdamisPh ADMP ... ... ...dd 5.85 2.20 688 3.18 -27.7Adaptim n ADAP ... ... ... 14.63 6.60 522 14.04 +110.2AddusHmC ADUS ... ... 49 72.55 30.95 123 65.67 +88.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 8 1.38 -6.1AdestoTc n IOTS ... ... ...dd 10.80 4.70 236 5.99 -7.1AdialPh n ADIL ... ... ... 4.40 2.51 25 2.70 -33.3AdmaBio ADMA ... ... ...dd 6.96 2.01 299 6.12 +90.7AdobeSy ADBE ... ... 56 277.61 146.60 2595 270.51 +54.4Adomani n ADOM ... ... ... 7.20 .45 312 .53 -87.9Adtran ADTN .36 2.0 ...dd 25.10 13.95 240 18.02 -6.9AduroBio n ADRO ... ... ...dd 11.35 5.10 461 6.16 -17.9 sAdvEmis n ADES 1.00 8.1 3 12.20 7.00 75 12.29 +27.2AdvEnId AEIS ... ... 14 95.00 50.15 305 52.52 -22.2AMD AMD ... ... ...cc 34.14 9.04 189866 28.43 +176.6Advaxis wt ADXSW ... ... ... 2.89 .62 .87 -13.3Advaxis ADXS ... ... ...dd 4.71 .78 581 .87 -69.5AdverumBi ADVM ... ... ...dd 8.59 2.85 212 5.92 +69.1AdS Shrt n DWSH ... ... ... 25.75 24.25 39 25.16 +.5AdS Micr n DWMC ... ... ... 26.52 23.69 24.28 -1.7AdvS Vice n ACT ... ... ... 29.50 24.23 28 26.75 +2.1Aegion AEGN ... ... 22 28.19 19.81 66 24.75 -2.7AegleaBio n AGLE ... ... ...dd 12.00 3.75 335 10.19 +88.4tAehrTest h AEHR ... ... ... 4.10 2.08 228 1.99 -26.6Aemetis AMTX ... ... ...dd 3.12 .45 39 1.09 +98.0AeriePhm AERI ... ... ...dd 74.75 47.06 628 59.80 +.1AeroViron AVAV ... ... 50 121.32 41.53 295 108.24 +92.7AEtern g rs AEZS ... ... ...dd 3.25 1.12 52 1.78 -24.6Aethlon rs AEMD ... ... ...dd 2.04 .79 64 1.18 +4.4AeviGeno GNMX ... ... ...dd 2.65 .83 85 1.27 +5.8AffimedNV AFMD ... ... ...dd 7.35 1.15 539 4.34 +233.8Agenus AGEN ... ... ...dd 6.19 1.55 1035 2.15 -34.0AgileThr h AGRX ... ... ...dd 5.40 .23 6449 .47 -82.7Agilysys AGYS ... ... ...dd 16.87 10.77 36 16.02 +30.5AgiosPhm AGIO ... ... ...dd 99.82 51.62 464 73.88 +29.2AgroFresh AGFS ... ... 14 8.75 4.94 106 6.18 -16.5AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 60 2.86 -72.9Aimmune n AIMT ... ... ...dd 42.00 24.64 567 25.97 -31.3AirT Inc AIRT ... ... ...dd 35.74 17.26 2 34.07 +38.0AirTrnsp ATSG ... ... 55 27.67 19.17 706 22.94 -.9AirMedia AMCN ... ... ...dd 2.80 .38 49 .42 -63.4Airgain n AIRG ... ... 53 13.87 7.31 25 13.37 +48.7AkamaiT AKAM ... ... 63 83.08 48.72 1832 69.79 +7.3AkariTh rs AKTX ... ... ... 8.65 1.70 29 2.13 -50.8AkceaTh n AKCA ... ... ... 40.75 15.20 114 31.87 +83.6AkebiaTher AKBA ... ... ...dd 20.25 7.32 1095 9.12 -38.7AkersBios AKER ... ... ...dd 1.82 .12 7353 .34 +153.0Akorn Inc AKRX ... ... 16 33.63 5.25 5208 5.69 -82.3Akoustis n AKTS ... ... ... 9.50 4.86 113 7.59 +21.8Alarm.cm n ALRM ... ... 56 60.20 33.39 264 55.87 +48.0AlaskCom ALSK ... ... 12 2.91 1.39 25 1.64 -38.8Albireo ALBO ... ... ... 39.87 20.88 35 32.57 +27.2Alcentra h ABDC .72 11.9 ...dd 10.78 5.75 104 6.07 -27.7AlderBioPh ALDR ... ... ...dd 20.87 9.55 970 15.66 +36.8AldeyraTh ALDX ... ... ... 16.70 5.55 550 13.04 +91.8Alexion lf ALXN ... ... 52 144.91 102.10 2074 136.71 +14.3Alico ALCO .24 .7 ...dd 34.65 25.55 6 33.91 +14.9AlignTech ALGN ... ... ...cc 398.88 184.67 880 375.26 +68.9AlimerSc h ALIM ... ... ...dd 1.46 .74 108 .96 -27.8Alkermes ALKS ... ... ...dd 71.22 38.23 464 43.80 -20.0Allakos n ALLK ... ... ... 49.11 26.00 192 38.49 +23.2AllgnceBc n ABTX ... ... 30 46.85 34.90 56 43.09 +14.4AllegiantT ALGT 2.80 2.3 9 181.45 117.30 119 123.06 -20.5AllegMrg n ALGR ... ... ... 9.60 9.02 38 9.55 +.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 .40 +8.1AllegMrg un ALGRU ... ... ... 10.40 10.04 10.27 +2.3AllenaPh n ALNA ... ... ... 17.56 6.13 41 10.77 +7.1All MMA n AMMA ... ... ... 2.38 .15 1013 .27 -76.7AllnceRes ARLP 2.08f 10.0 5 21.90 15.55 634 20.80 +5.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 7 2.27 +8.6 AlliedMot AMOT .12 .2 49 55.47 25.34 99 50.17 +51.6Alliqua rs ALQA ... ... ...dd 3.85 1.58 6 2.36 +30.4AllotComm ALLT ... ... ...dd 6.55 4.74 10 6.28 +17.8AllscriptH MDRX ... ... ...dd 16.13 10.78 2043 13.88 -4.6tAlnylamP ALNY ... ... ...dd 153.99 86.09 514 88.18 -30.6tAlphaOmg AOSL ... ... 10 18.72 11.00 43 11.20 -31.5Alphabet C GOOG ... ... 33 1273.89 947.84 1207 1202.95 +15.0Alphabet A GOOGL ... ... 37 1291.44 961.95 1311 1211.53 +15.0Alphatc rs ATEC ... ... ... 4.27 2.25 119 3.07 +15.4AlpImmu n ALPN ... ... ...dd 12.87 5.28 9 5.99 -46.5AlpsRtSec n SWIN ... ... ... 33.55 28.14 19 32.75 +10.0AltaMesa n AMR ... ... ...dd 10.79 4.04 659 4.17 -57.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 4440 67.25 -3.7Altair A n ALTR ... ... ...dd 43.99 16.55 314 42.04 +75.8Altisrce n ASPS ... ... 2 37.86 23.18 33 31.94 +14.1AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.4 14 14.75 8.80 778 14.38 +42.8sAmalBk n AMAL ... ... ... 19.75 16.00 66 19.70 +19.4sAmarin AMRN ... ... ... 18.48 2.35 38860 18.20 +353.9Amazon AMZN ... ... ...cc 2050.50 950.37 5167 1952.76 +67.0AmbacF wt AMBCW ... ... ... 8.28 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 299 20.31 +27.1Ambarella AMBA ... ... ...cc 66.23 34.33 640 37.32 -36.5Amdocs DOX 1.00 1.5 18 71.72 61.00 609 65.41 -.1Amedica rs AMDA ... ... ... 6.94 .18 13867 .34 -89.6Amedisys AMED ... ... 68 127.38 45.60 256 118.74 +125.3AMERCO UHAL 1.50e ... 18 400.99 317.43 14 353.70 -6.4AmeriHld n AMRH ... ... ... 13.50 .70 39 1.29 -58.4AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.8 19 6.50 5.25 148 5.65 -6.6AmCarM CRMT ... ... 16 89.85 40.15 54 77.52 +73.6AmAirlines AAL .40 1.0 7 59.08 35.64 6366 38.80 -25.4AmElTech AETI ... ... ...dd 2.53 .62 61 .77 -48.7AmFinTr n AFIN 1.10 7.3 ... 18.50 13.15 111 15.06 +.4AmerNtl AMNB 1.00 2.7 16 43.00 34.95 156 37.72 -1.5AmNatIns ANAT 3.28 2.6 22 134.03 112.89 38 127.06 -.9AmOutBr AOBC ... ... 39 16.50 8.32 1786 14.43 +12.4AmPubEd APEI ... ... 23 46.15 19.30 57 31.33 +25.1AmRailcar ARII 1.60 3.4 6 47.77 34.76 65 46.97 +12.8AmrRvr AMRB .20 1.3 28 17.50 12.21 11 15.40 +1.0ASoft lf AMSWA .44 3.6 36 18.94 10.74 161 12.23 +5.2AmSupr rs AMSC ... ... ...dd 8.03 3.06 62 7.00 +92.8AWoodmk AMWD ... ... 21 148.44 74.87 116 76.94 -40.9tAmerisBc ABCB .40 .9 18 59.05 44.48 293 46.75 -3.0Amerisafe AMSF .88 1.4 24 67.82 52.00 42 61.62 AmrSvFin ASRV .08f 1.9 ... 4.55 3.85 13 4.28 +3.1AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 28.00 -3.4AmesNatl ATLO .92f 3.3 17 32.15 26.00 9 27.97 +.4Amgen AMGN 5.28 2.6 18 210.19 163.31 1928 206.90 +19.0AmicusTh FOLD ... ... ... 17.62 11.57 4959 13.10 -9.0AmkorTch AMKR ... ... 6 11.88 7.18 1205 7.48 -25.6Amphastar AMPH ... ... ... 20.45 14.40 165 19.25 +.1AmpOnRt ef IBUY ... ... ... 54.55 35.84 64 49.55 +21.2AmtechSys ASYS ... ... ... 15.45 4.56 96 5.14 -49.0Amyris rs AMRS ... ... ...dd 9.22 2.82 1041 7.85 +109.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 41

AnalogDev ADI 1.92 2.1 24 103.59 80.95 2899 91.83 +3.1Anaptys n ANAB ... ... ... 134.00 34.56 308 96.68 -4.0Anavex rs AVXL ... ... ...dd 5.15 1.85 186 2.67 -17.1AnchBcWA ANCB ... ... 19 30.05 24.00 0 27.32 +10.2Andersons ANDE .66 1.8 29 41.70 29.60 105 37.45 +20.2AngioDyn ANGO ... ... 27 24.49 15.16 311 21.02 +26.4AnikaTh ANIK ... ... 21 69.81 28.54 74 41.91 -22.3AnixaB hrs ANIX ... ... ... 6.43 1.83 4.64 +96.6Ansys ANSS ... ... 52 190.45 123.16 319 182.22 +23.5AntaresP ATRS ... ... ...dd 4.09 1.58 3684 3.78 +89.9Apellis n APLS ... ... ... 32.00 12.45 243 17.45 -19.6ApogeeE APOG .63 1.5 15 51.33 37.24 430 42.09 -8.0ApollEnd rs APEN ... ... ... 9.65 3.75 46 7.23 +29.0ApolloInv AINV .60 10.9 ... 6.20 5.18 702 5.48 -3.2ApolMed n AMEH ... ... ... 30.00 10.00 53 19.05 -20.6AppFolio n APPF ... ... ...cc 91.49 37.56 126 74.97 +80.7Appian A n APPN ... ... ... 43.61 19.62 625 28.99 -7.9sApple Inc AAPL 2.92 1.3 27 230.00 150.24 28540 232.07 +37.1ApplRecy h ARCI ... ... ...dd 1.68 .59 353 .91 -12.9AplDNA wt APDNW ... ... ... .85 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 178 1.55 -2.5AppGenTc AGTC ... ... ...dd 7.50 3.25 158 6.58 +82.8ApldMatl AMAT .80 2.1 11 62.40 37.39 6826 38.92 -23.9tApldOptoel AAOI ... ... 15 65.75 22.54 2169 24.91 -34.1Approach AREX ... ... 10 4.21 1.96 135 2.25 -24.0Apptio n APTI ... ... ... 41.36 18.16 267 35.04 +49.0ApricusB rs APRI ... ... ...dd 3.34 .25 580 .36 -80.7AptevoTh n APVO ... ... ... 6.35 2.15 183 4.58 +8.0Aptinyx n APTX ... ... ... 32.25 17.35 42 28.93 +43.2AptoseB g APTO ... ... ...dd 4.55 1.30 118 2.61 +16.5AquaMetal h AQMS ... ... ...dd 7.16 1.42 224 2.65 +24.4AquaB Tc n AQB ... ... ...dd 9.99 2.25 34 3.13 -11.1AquestTh n AQST ... ... ... 20.70 14.75 137 17.85 +11.2AquinoxPh AQXP ... ... ...dd 16.90 1.96 139 2.85 -75.8ArQule ARQL ... ... ...dd 7.21 .97 829 5.16 +212.7Aradigm h ARDM ... ... ...dd 7.35 1.03 1226 1.73 -74.2AratanaTh PETX ... ... ...dd 7.28 3.67 190 5.77 +9.7ArbutusB g ABUS ... ... ...dd 12.60 4.30 145 9.50 +88.1ArcBest ARCB .32 .7 17 51.45 29.40 191 48.19 +34.8ArcadB rsn RKDA ... ... ... 66.56 3.60 68 4.82 -12.4ArchCap s ACGL ... ... 26 34.20 25.71 1148 29.29 -3.2tArchCap pfF ACGLO 1.36 6.0 ... 25.99 23.10 51 22.75 -10.2tArchC pfE ACGLP 1.31 5.8 ... 25.25 22.47 92 22.63 -9.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.56 2.26 27 3.60 -10.2ArcoPlat n ARCE ... ... ... 25.59 20.60 244 23.22 -1.2ArcturusT rs ARCT ... ... ... 15.19 4.78 18 8.31 +4.5Ardelyx ARDX ... ... ... 8.65 3.58 272 4.07 -38.3ArenaPh rs ARNA ... ... ...dd 50.05 24.33 553 47.59 +40.1AresCap ARCC 1.56f 9.1 9 17.58 15.03 1302 17.15 +9.1Argenx n ARGX ... ... ...cc 103.00 22.21 124 74.11 +17.4AridisPh n ARDS ... ... ... 13.85 11.25 3 12.98 -.2ArkRst ARKR 1.00 4.3 86 29.49 20.20 2 23.20 -14.2Arotech ARTX ... ... 21 4.25 2.70 197 3.16 -11.0ArrayBio ARRY ... ... ...dd 20.21 9.98 2089 15.65 +22.3ArrisIntl ARRS ... ... 30 30.00 22.33 1271 25.81 +.5ArrowFn AROW 1.04b 2.8 15 38.98 29.91 17 36.78 +11.6ArrCountR n DWCR ... ... ... 33.04 27.55 28.57 -5.4ArwDWATc DWAT .09e .7 ...q 12.84 11.29 0 12.63 +8.5ArrowPhm ARWR ... ... ...dd 22.39 3.01 2057 18.56 +404.3Arsanis n ASNS ... ... 2 28.69 1.50 242 1.68 -86.8ArtesRes ARTNA .97f 2.8 24 43.22 32.00 22 35.11 -8.9ArtsWay ARTW .05 1.9 ...dd 5.45 2.20 6 2.58 -13.5Arvinas n ARVN ... ... ... 21.25 14.00 86 15.65 -2.5AscenaRtl ASNA ... ... ...dd 5.29 1.69 3010 4.05 +72.3Ascendis n ASND ... ... ... 76.99 31.56 38 68.18 +70.2AscentCap ASCMA ... ... ... 14.15 .76 76 1.82 -84.2AsiaPWire APWC .08e 3.2 ... 3.05 2.26 15 2.48 -9.8AspenGp n ASPU ... ... ... 9.61 5.85 73 6.70 -24.9AspenTech AZPN ... ... 30 118.86 61.71 611 110.14 +66.4AssembBio ASMB ... ... ...dd 67.36 27.00 492 31.94 -29.4AssertThr ASRT ... ... ...dd 9.48 4.31 573 5.65 -29.8AstaFd lf ASFI 5.30e ... ... 5.30 2.80 1 3.93 +14.1Astec ASTE .44f .8 18 64.80 44.92 126 51.87 -11.3AstroNova ALOT .28 1.3 45 23.95 11.00 7 21.93 +58.3Astronics ATRO ... ... 46 49.45 29.65 53 42.30 +2.0Astrotch rs ASTC ... ... ...dd 8.15 1.64 41 2.64 -21.2AsureSftw h ASUR ... ... ...dd 19.78 10.08 339 11.63 -17.6AtaraBioth ATRA ... ... ...dd 54.45 12.65 272 42.16 +132.9athenahlth ATHN ... ... 81 163.94 111.61 542 125.98 -5.3Athenex n ATNX ... ... ... 20.90 13.28 149 15.45 -2.8Athersys ATHX ... ... ...dd 3.09 1.29 646 2.13 +17.7AtlanAmer AAME .02 .8 ...dd 4.00 2.20 2 2.61 -23.3AtlCapBc n ACBI ... ... 23 21.60 15.20 231 16.77 -4.7AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 143 20.49 -3.4Atlanticus ATLC ... ... ... 4.91 1.52 79 3.90 +62.5AtlasAir AAWW ... ... 7 75.29 50.65 142 63.03 +7.5AtlasFin AFH ... ... ...dd 21.50 8.05 36 10.06 -51.0AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 1 25.43 -2.4Atlassian n TEAM ... ... ...dd 98.21 35.00 1930 92.90 +104.1Atomera n ATOM ... ... ...dd 8.00 2.45 65 5.95 +37.4AtriCure ATRC ... ... ...dd 36.49 14.88 187 33.69 +84.7Atrion ATRI 5.40f .8 53 705.00 516.85 9 670.14 +6.3AttisInd hn ATIS ... ... ... 3.63 .23 209 .31 -70.8AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 307 17.89 +156.3aTyrPhm h LIFE ... ... ... 6.50 .60 864 .79 -77.4AubNB AUBN .96 2.4 18 53.96 33.22 7 39.49 +1.5Audentes n BOLD ... ... ...dd 46.18 24.32 242 34.99 +12.0AudioEye n AEYE ... ... ... 10.24 7.00 3 8.58 +17.5AudCodes AUDC .20p ... 25 11.48 6.15 99 9.86 +34.0AuriniaPh AUPH ... ... ...dd 7.60 4.41 543 6.45 +42.4AuroraMob n JG ... ... ... 11.72 5.00 67 7.00 -20.5AutoWeb AUTO ... ... 8 9.91 2.65 28 2.96 -67.1Autodesk ADSK ... ... ...dd 159.94 101.55 1508 154.87 +47.7Autolus n AUTL ... ... ... 33.50 19.17 8 28.66 +14.6sAutoData ADP 2.76f 1.8 40 152.47 107.61 1341 151.59 +29.4AvadelPh AVDL ... ... ...dd 11.93 3.98 158 4.64 -43.4AveThera n ATXI ... ... ... 5.90 2.38 10 2.51 -30.7AVEO Ph h AVEO ... ... ...dd 4.15 1.86 1982 2.90 +3.9AviatNet rs AVNW ... ... ...dd 19.07 12.90 7 16.38 +8.0AvidBios rs CDMO ... ... ...dd 8.44 2.24 474 6.50 +67.5AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.68 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 299 6.08 +12.8Avingr nrs AVGR ... ... ...dd 16.40 .95 262 1.37 -81.2AvisBudg CAR ... ... 11 50.88 29.94 1049 33.33 -24.0AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 0 10.15 +2.3Avnet AVT .80f 1.8 12 49.41 36.46 855 43.62 +10.1tAvroBio n AVRO ... ... ... 53.70 20.47 271 23.54 -24.6Aware AWRE ... ... 35 4.87 3.00 6 3.83 -14.9Axcelis rs ACLS ... ... 6 37.05 18.35 169 19.95 -30.5AxoGen AXGN ... ... ...dd 56.85 18.10 453 37.23 +31.6AxonEntpr AAXN ... ... ...cc 76.45 20.57 337 64.76 +144.4AxosFinl BOFI ... ... 15 45.18 24.20 34.39 +15.0AxosF pf BOFIL 1.56 6.1 ... 28.33 25.19 25.74 -.3Axovant n AXON ... ... ...dd 8.01 1.02 201 2.28 -56.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 416 3.71 -33.8AytuBioS rs AYTU ... ... ... 136.40 2.40 548 2.51 -94.4AzurRx n AZRX ... ... ... 4.08 2.20 22 2.72 -25.2B -: B Comm BCOM 3.58e ... ... 20.49 6.27 2 10.49 -43.0BRileyFn RILY .49e 2.2 23 23.70 15.75 25 22.45 +24.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 17 25.55 -1.7BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 11 25.40 -1.8BRileyF27 n RILYG ... ... ... 25.90 24.49 7 24.98 -1.6BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 4 25.90 +3.2BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.85 11 24.95 +.3tBCB Bc BCBP .56 4.1 15 16.10 13.44 15 13.79 -4.9BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 27.56 +.1BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 1232 11.73 -22.4BIO-key n BKYI ... ... ... 3.64 1.20 10 1.47 -16.9BJsRest BJRI .44 .7 28 76.50 29.40 442 67.63 +85.8BMC Stock BMCH ... ... 20 25.70 17.10 366 18.50 -26.9BOK BOKF 2.00f 2.1 16 107.00 80.11 462 96.83 +4.9BOK 56 n BOKFL 1.34 5.5 ... 26.09 24.47 11 24.54 -4.2BOS Ltd BOSC ... ... ...dd 2.97 1.71 5 2.37 +8.2BSB Bcp BLMT ... ... 18 36.50 27.75 10 32.57 +11.4Baidu BIDU ... ... 8 284.22 207.74 2402 216.35 -7.6Balchem BCPC .42f .4 47 117.79 70.23 73 108.71 +34.9BallardPw BLDP ... ... ...dd 5.94 2.57 674 4.25 -3.6BncFstOK s BANF 1.20f 2.0 19 65.70 50.80 25 59.34 +16.0Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 3 16.06 +8.9BncpBnk lf TBBK ... ... ...dd 12.00 8.13 100 9.66 -2.2Bandwith n BAND ... ... 44 55.51 18.05 87 54.01 +133.6BankOZK OZK .84f 2.2 12 53.70 37.09 1092 38.54 -20.5BkCmcCA BOCH .16 1.4 15 13.21 8.40 22 11.80 +2.6BankMarin BMRC 1.28f 1.5 22 90.85 63.50 13 83.40 +22.6BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 50.74 +6.3BkPrince n BPRN ... ... ... 35.45 30.03 8 30.75 -10.5BankSC BKSC .60a 2.9 20 22.50 15.96 2 20.66 +17.7BkofJames BOTJ .24 1.5 16 18.00 14.23 9 15.79 +5.8Bank7 n BSVN ... ... ... 20.74 18.34 8 18.95 -.7BankFncl BFIN .36f 2.3 24 18.62 14.79 14 15.63 +1.9BankwellF BWFG .48 1.5 15 37.95 30.11 22 31.37 -8.6Banner Cp BANR 1.44f 2.3 19 67.11 52.20 254 62.16 +12.8Baozun n BZUN ... ... ...cc 67.41 26.77 1127 44.53 +41.1sBiPTrLBear DLBS ... ... ...q 22.73 14.71 7 22.90 +40.1sBiP10yTBear DTYS ... ... ...q 24.96 16.37 61 24.87 +36.3BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 30.19 -1.8BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 41.81 31.31 41.09 +17.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 30.68 21.14 13 31.07 +41.4BarHilc n BHAC ... ... ... 12.00 10.30 10.90 +4.4BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.50 +1.0BarrettB lf BBSI 1.00 1.5 28 98.76 54.41 23 65.87 +2.1BassettF BSET .50f 2.4 42 40.95 19.90 22 21.10 -43.9BayCom n BCML ... ... 57 26.94 22.50 17 25.56 +10.6BeacnRfg BECN ... ... 19 66.48 33.02 776 34.68 -45.6BeasleyB BBGI .20 2.9 2 14.40 6.00 12 6.94 -48.2tBedBath BBBY .64 4.6 5 24.74 14.01 5635 13.96 -36.5BeiGene n BGNE ... ... ...dd 220.10 77.54 166 169.00 +72.9BelFuse A BELFA .24 1.2 21 29.90 15.24 20.27 -7.1BelFuseB BELFB .28 1.1 25 33.45 17.10 13 26.23 +4.2Belleroph n BLPH ... ... ...dd 3.30 .47 232 1.11 -57.1BellicumP BLCM ... ... ...dd 12.22 5.02 424 6.35 -24.5BenefBncp BNCL .24a 1.4 ... 18.60 14.75 258 17.15 +4.3Benetfoc BNFT ... ... ...dd 44.70 21.75 161 38.15 +41.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 4 2.45 -17.2sBerryPet n BRY ... ... ... 18.01 11.71 225 17.78 +34.2Beyondsp n BYSI ... ... ... 40.87 19.15 8 24.80 -14.7Big 5Sprt BGFV .60 11.8 5 9.75 4.65 521 5.10 -32.9BigRockP n BRPA ... ... ...dd 10.93 9.58 10.01 +3.4BigRock 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 ... ... 51 22.70 9.09 18021 14.37 +27.8BioTechne TECH 1.28 .6 61 206.04 120.61 340 200.33 +54.6BioDlvry lf BDSI ... ... ...dd 3.20 1.70 487 2.96 +.3BioHiTch n BHTG ... ... ...dd 5.76 2.68 9 3.29 -27.7BioLifeSol BLFS ... ... ... 26.35 4.63 865 13.89 +131.5BioLneRx h BLRX ... ... ... 1.34 .78 3695 1.34 +22.9BioSigTc n BSGM ... ... ... 7.13 5.11 65 5.37 -19.5BioXcelT n BTAI ... ... ...dd 14.79 6.76 79 7.59 -31.2BioanlySys BASI ... ... 34 2.95 1.37 4 1.69 -31.0Bioblast rs ORPN ... ... ... 5.99 1.03 271 1.34 -41.4tBiocept rs BIOC ... ... ... 40.50 2.59 180 2.60 -87.5Biocryst BCRX ... ... ...dd 8.13 4.12 278 7.30 +48.7Biofront n BFRA ... ... ... 17.98 11.25 1 13.52 +11.0Biogen BIIB ... ... 22 388.67 249.17 1099 352.75 +10.7BioMarin BMRN ... ... ...dd 106.20 75.81 1065 99.68 +11.8Biomeri n BMRA ... ... ... 9.32 2.69 8 3.51 -6.1Bionano n BNGO ... ... ... 10.00 5.51 4 7.26 +3.9BiondVax n BVXV ... ... ... 7.85 4.60 18 5.40 +.7BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 297 3.16 +8.6BioSpecif BSTC ... ... 36 62.50 38.05 17 59.72 +37.8BioTelem BEAT ... ... ...cc 66.02 23.30 339 60.26 +101.5BisnCap n BCAC ... ... ... 10.50 9.67 10.20 +3.3BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.21 10.83 +5.5BisnCap rt BCACR ... ... ... .63 .25 0 .51 +34.6BlackBox BBOX .48 41.7 ...dd 4.15 .75 758 1.15 -67.6BlRidgAc n BRAC ... ... ... 12.11 9.52 9.90 +2.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0 BlackLin n BL ... ... ... 58.11 31.53 287 53.70 +63.7BlkRkCap BKCC .72 12.1 85 7.57 5.48 199 5.93 -4.8BlTCP Cap TCPC 1.44 10.1 10 16.71 13.72 185 14.25 -6.7Blckbaud BLKB .48 .5 66 120.35 86.80 160 98.40 +4.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 120 2.36 -24.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 739 19.51 -8.6Blucora BCOR ... ... ...cc 41.35 19.05 328 37.01 +67.5BlueBird BLBD ... ... 10 26.95 15.66 370 25.28 +27.0BlueHBcp BHBK .80 3.3 31 25.80 18.45 402 24.44 +21.6BluebBio BLUE ... ... ...dd 236.17 119.90 685 144.00 -19.1BlueknEP BKEP .32m 13.7 ... 5.95 2.09 81 2.33 -54.3Bluekn pf BKEPP .72 11.3 ... 8.00 5.99 31 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 57.44 171 74.26 -1.5Boingo WIFI ... ... ...dd 35.98 20.02 2241 33.54 +49.1Bojangles n BOJA ... ... 10 17.10 11.35 371 15.78 +33.7BonsoElec BNSO ... ... ... 5.04 2.06 7 2.85 +16.3BookingHl BKNG ... ... 28 2228.99 1630.56 339 1972.63 +13.5BorqsTch BRQS ... ... 79 10.00 4.00 0 4.74 -13.0BosOma n BOMN ... ... ... 35.49 15.53 25 29.21 -9.8BostPrv BPFH .48 3.5 18 17.85 13.20 350 13.75 -11.0BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 98 74.05 31.73 297 71.62 +106.5Boxlight n BOXL ... ... ...dd 17.40 2.70 35 2.75 -52.5Brainstorm BCLI ... ... ...dd 5.35 2.88 52 3.90 -.5BridgeBcp BDGE .92 2.8 17 38.00 31.72 38 32.72 -6.5Bridglne rs BLIN ... ... ... 4.45 .79 1007 1.00 -58.8BridgBcs n BWB ... ... ... 13.87 12.29 13 13.00 +3.0BridgfdFds BRID ... ... 17 21.55 12.20 2 17.00 +35.5Brightcove BCOV ... ... ...dd 10.75 6.30 69 8.11 +14.2BrghtFn n BHF ... ... ...dd 67.55 39.24 1313 45.33 -22.7BrghtFn pf n BHFAL ... ... ... 25.16 24.65 116 24.89 -.4BroadcInc AVGO 7.00 2.8 ... 285.68 197.46 1946 249.42 -2.9BroadVis BVSN ... ... ...dd 4.50 1.59 5 1.84 -48.9BrdwyFn h BYFC ... ... ...cc 2.60 1.37 5 1.41 -40.3BroadwdE BWEN ... ... ...dd 4.11 2.01 11 2.20 -19.1BrkdPrp BPY 1.26 6.1 ... 24.96 18.13 2416 20.53 -7.4BrkdPr A n BPR ... ... ... 21.16 19.19 2392 20.46 -1.6BrdPr pf n BPRAP 1.59 6.5 ... 25.00 24.16 44 24.39 -1.3BrklneB BRKL .40 2.4 18 19.35 14.45 378 16.82 +7.1BrooksAuto BRKS .40 1.1 36 39.75 21.75 539 35.29 +48.0BrukerCp BRKR .16 .5 30 36.53 28.13 1143 33.68 -1.9BrynMawr BMTC 1.00f 2.2 26 50.35 40.80 111 45.98 +4.0Bsquare BSQR ... ... ...dd 5.55 1.75 94 2.15 -53.8BldrFstSrc BLDR ... ... 12 23.28 14.00 1089 14.22 -34.7BusinFst n BFST .32 1.2 42 30.00 23.10 22 26.08 +3.2C -:C&F Fnc CFFI 1.44f 2.5 18 67.40 45.28 1 56.88 -1.9CA Inc CA 1.02 2.3 22 44.25 31.45 3651 44.07 +32.4CAS Med CASM ... ... ...dd 2.70 .59 80 2.24 +190.9CASI Phr h CASI ... ... ...dd 8.89 1.69 289 4.44 +36.6CB FnSvcs CBFV .88 3.0 20 36.95 27.53 6 29.20 -2.7CBAK En h CBAK ... ... ... 2.35 .49 3 .67 -54.4tCBM Bcp n CBMB ... ... ... 13.20 12.57 128 12.65 -1.2CBOE Glb CBOE 1.24f 1.2 42 138.54 91.10 104.20 -16.4CBTX Inc n CBTX .20 .6 ... 38.71 27.00 110 35.44 +19.5CDK Globl CDK .60 1.0 24 76.04 59.84 449 61.51 -13.7CDW Corp CDW .84 1.0 31 90.50 65.59 880 88.30 +27.1CEVA Inc CEVA ... ... 29 51.80 26.10 76 28.55 -38.1CH Robins CHRW 1.84 1.9 29 101.20 74.30 955 97.93 +9.9CHF Sol rs CHFS ... ... ...dd 24.45 .93 493 1.26 -63.7tCHS Inc pf CHSCP 2.00 7.0 ... 30.98 28.89 70 28.75 -4.6tCHS pfB CHSCO 1.97 7.2 ... 29.83 27.78 53 27.40 -4.9tCHS pfB2 CHSCN 1.78 6.8 ... 29.20 26.16 56 25.94 -5.2tCHS pfB3 CHSCM 1.69 6.6 ... 27.84 25.56 54 25.61 -3.2tCHS pfB4 CHSCL 1.88 7.0 ... 28.92 27.15 58 26.79 -4.8CIM CmTr CMCT .50a 3.4 40 20.40 11.75 15 14.75 -22.8CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 59 9.50 +72.4CM Finan CMFN 1.00 11.5 8 9.90 7.40 15 8.72 +7.0CM Fin23 n CMFNL ... ... ... 27.77 24.82 11 25.00 -.3CM SevSt n CMSS ... ... ... 11.00 9.59 156 10.10 +4.7CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 11.00 +10.4CM SevSt rt CMSSR ... ... ... .65 .01 1 .55 +71.9CME Grp CME 2.80a 1.6 38 177.36 132.33 1128 175.45 +20.1CNBFnPA CCNE .68f 2.4 15 32.86 25.25 10 28.52 +8.7CPI Crd rs PMTS ... ... ... 7.80 1.93 16 3.00 -18.3CPS Tech CPSH ... ... 24 2.20 1.04 9 1.41 -15.1CRA Intl CRAI .68 1.4 23 58.75 40.86 27 48.68 +8.3CRISPR n CRSP ... ... ... 73.90 16.51 1335 39.00 +66.1CSG Sys CSGS .84 2.2 24 48.82 36.38 189 38.67 -11.8CSI Comp CCLP .75 13.5 ...dd 8.05 4.51 106 5.57 +1.8CSP Inc CSPI .60f 4.5 29 18.89 8.75 3 13.25 -16.2CSW Ind n CSWI ... ... 37 57.20 41.57 39 53.21 +15.8CSX CSX .88 1.2 11 76.24 48.26 4046 74.99 +36.3CTI BioP rs CTIC ... ... ...dd 5.36 1.70 246 2.19 -18.3CTI Inds CTIB ... ... ... 5.09 2.93 10 3.72 -8.6CUI Glbl CUI ... ... ...dd 4.35 2.14 63 2.25 -18.2CVB Fncl CVBF .56 2.5 19 25.49 21.64 615 22.36 -5.1CVD Eqp CVV ... ... 16 13.50 5.25 9 6.28 -46.0CabotMicro CCMP 1.60 1.6 31 123.76 79.36 133 102.82 +9.3Cadence CDNS ... ... 45 47.40 35.49 1450 44.90 +7.4Cadiz h CDZI ... ... ...dd 14.75 8.85 93 11.12 -22.0CaesarStne CSTE .44e 2.4 38 30.45 12.50 179 18.10 -17.7CaesarsEnt CZR ... ... ...dd 14.50 8.55 10745 10.32 -18.4CafePress PRSS ... ... ...dd 2.20 1.12 47 1.45 -21.4Cal-Maine CALM 2.52e 5.7 10 52.30 38.51 675 44.29 -.4Caladriu rs CLBS ... ... ...dd 11.65 2.63 43 5.77 +64.4CalaCvHi CHY 1.20 10.2 ...q 13.73 10.60 969 11.81 -.3CalaCvOp CHI 1.14 10.2 ...q 12.94 10.01 1206 11.17 -.2CalaCv&Inc CCD 2.00 9.3 ...q 22.99 18.15 92 21.41 +6.7CalaGDyIn CHW .84 9.4 ...q 9.87 8.57 236 8.97 -1.2CalaGTR CGO 1.20 8.8 ...q 16.34 13.33 91 13.63 -9.5CalaStrTR CSQ .99 7.4 ...q 13.62 11.00 358 13.41 +11.0CalAmp CAMP ... ... 51 25.45 19.31 444 21.09 -1.6CalavoGr h CVGW .95f 1.0 40 108.00 68.70 156 99.64 +18.1Calithera CALA ... ... ...dd 18.35 4.05 167 5.29 -36.6CalumetSp CLMT ... ... ...dd 9.95 6.10 156 6.40 -16.9CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 55 14.99 -32.0CambLrn ABCD 1.36 11.9 37 13.98 5.19 43 11.40 +100.7CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 10 87.61 +9.8CamdnN s CAC 1.20 2.8 22 47.86 40.25 11 42.72 +1.4Camtek h CAMT .56 6.4 14 11.11 5.13 92 8.75 +53.0CdnSolar CSIQ ... ... 6 19.09 11.37 325 14.62 -13.3CancrGen h CGIX ... ... ...dd 3.50 .82 190 .93 -49.7CantbryPk CPHC .28 1.8 24 17.72 11.75 4 15.30 -5.8CpStarFn n CSTR .04p ... 49 22.22 15.88 33 17.32 -16.6CapBcp n CBNK ... ... ... 13.19 12.60 12 12.85 +.4CapCtyBk CCBG .36f 1.5 20 26.50 20.22 14 23.58 +2.8CapProd CPLP .32 11.0 16 3.60 2.69 333 2.90 -13.7CapSwst CSWC 1.36f 7.1 19 19.80 14.85 13 19.14 +15.7CapitalaF CPTA 1.00 11.5 12 10.00 6.88 49 8.73 +19.9Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 3 24.86 -1.3CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.7 21 15.11 12.19 287 12.80 -4.5Capricor CAPR ... ... ...dd 4.25 .97 84 1.07 -32.3CpstnTur rs CPST ... ... ...dd 1.90 .67 440 1.02 +32.5CarGurus n CARG ... ... ...cc 57.25 25.85 995 52.13 +73.9CaraThera CARA ... ... ...dd 24.30 11.11 547 22.62 +84.8CarbBlk n CBLK ... ... ...dd 35.00 19.30 504 20.47 -14.5Carbonite CARB ... ... ...cc 43.63 20.50 316 34.73 +38.4CardiovSys CSII ... ... ... 40.00 20.58 197 38.22 +61.3Cardlytc n CDLX ... ... ...dd 28.29 11.10 105 22.93 +71.5Cardtronic CATM ... ... 23 39.10 15.80 505 32.21 +73.9CareTrust CTRE .82 4.8 34 19.76 12.73 278 17.12 +2.1CareDx h CDNA ... ... ...dd 29.60 3.65 569 27.34 +272.5CareerEd CECO .30f 2.1 ...dd 19.07 10.13 176 14.50 +20.0CarlyleGp CG 1.38e 6.0 9 25.90 19.50 357 23.00 +.4tCarlGp pfA TCGP 1.47 6.6 ... 25.85 22.26 237 22.16 -12.7CaroFin s CARO .28 .7 19 45.58 34.73 62 37.71 +1.5CarolTrBk CART ... ... 31 10.00 7.40 1 8.35 -12.6Carrizo CRZO ... ... 52 31.57 13.50 1735 25.19 +18.4CarrolsRst TAST ... ... 18 16.40 9.90 158 14.03 +15.5CarverBc lf CARV ... ... 44 11.94 2.01 4.40 +51.3CasaSys n CASA ... ... 76 34.21 11.26 412 14.40 -18.9CasellaW CWST ... ... ...dd 33.94 16.64 130 29.76 +29.3Caseys CASY 1.16 .9 30 130.74 90.42 280 126.21 +12.7CassInfo CASS 1.04 1.6 32 74.49 54.37 12 64.98 +11.6Catabasis n CATB ... ... ... 3.78 .61 3013 .78 -47.9CatalstB rs CBIO ... ... ...dd 37.00 4.15 279 11.05 -19.0CatalystPh CPRX ... ... ...dd 4.51 2.18 569 3.54 -9.5Catasys n CATS ... ... ... 14.29 3.30 110 11.44 +205.1CathayGen CATY .96 2.3 16 45.59 38.46 592 42.37 +.5CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 261.80 139.50 72 250.49 +64.1CecoEnv CECE .30 3.7 ... 9.42 4.00 52 8.10 +57.9Celcuity n CELC ... ... ... 31.00 11.68 15 28.82 +52.1Celgene CELG ... ... 28 147.17 74.13 3921 91.87 -12.0Celgene rt CELGZ ... ... ... 2.65 .11 5 1.40 +44.3CelldexTh CLDX ... ... ...dd 3.26 .40 2149 .44 -84.4CellectBio n APOP ... ... ... 13.50 4.40 13 4.59 -34.4CellectB 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 2.03 822 2.98 -78.2Cellectis n CLLS ... ... ...dd 38.85 22.62 186 28.41 -2.5CallularBio CBMG ... ... ...dd 25.00 9.25 184 19.15 +70.2Celsion rs CLSN ... ... ...dd 6.06 1.48 306 2.79 +4.1CelsiusH n CELH ... ... ... 6.20 3.05 51 3.96 -24.6tCelyad n CYAD ... ... ... 64.75 24.54 15 23.91 -44.5Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 71 1.50 -41.2Cemtrx pf CETXP .58t ... ... 6.71 3.33 3.62 -24.9sCntRsDvA CDEV ... ... ... 22.61 15.78 2788 22.75 +14.9CntrStBk CSFL .40 1.4 ... 32.27 25.03 725 28.42 +10.5CEurMed CETV ... ... ...dd 5.20 3.40 44 3.62 -22.2CentrlFd rs CFBK ... ... 29 16.95 12.32 5 14.55 -3.8CentGard lf CENT ... ... 19 45.02 34.81 52 35.63 -8.5CenGrdA lf CENTA ... ... ... 41.97 32.49 147 32.64 -13.4CntlVyCm CVCY .32f 1.5 17 22.75 18.05 15 20.88 +3.5tCentAl CENX ... ... 16 24.77 11.04 11445 10.52 -46.4CntyBcMA CNBKA .48 .6 ... 89.40 70.55 4 75.04 -4.1CentCas CNTY ... ... 46 9.85 7.25 51 7.40 -18.9CeragonN CRNT ... ... ... 4.15 1.64 239 3.44 +73.7Cerecor n CERC ... ... ...dd 5.74 .83 48 4.44 +38.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1639 64.72 -4.0CerusCp CERS ... ... ...dd 8.05 2.74 560 7.02 +107.7CescaTh h KOOL ... ... ... 6.44 .22 1185 .44 -85.4Chaisma n CHMA ... ... ...dd 3.80 1.20 74 3.50 +105.9ChampO hrs CSBR ... ... ...dd 17.90 3.05 284 13.80 +255.7Changyou CYOU ... ... 5 27.93 12.68 120 13.48 -45.7Chantic rs BURG ... ... ... 5.15 1.81 5 2.47 -6.1CharlsCol h CTHR ... ... ...dd 1.60 .80 31 .90 -33.3ChartInds GTLS ... ... 51 80.31 37.31 368 75.84 +61.8ChartCm n CHTR ... ... ...cc 396.64 250.10 1716 325.29 -3.2ChkPoint CHKP ... ... 23 120.81 93.76 965 116.69 +12.6CheckC wt CHEKW ... ... ... .54 .15 .33 +80.6CheckC nrs CHEK ... ... ... 23.88 3.08 189 4.09 -60.8ChckPnt n CKPT ... ... ... 8.20 2.22 32 3.32 -14.4Cheesecake CAKE 1.32f 2.5 17 60.19 40.82 439 52.04 +8.0ChefsWhs CHEF ... ... 71 38.20 16.15 156 35.68 +74.0Chembio CEMI ... ... ...dd 11.55 5.90 12 10.50 +28.0ChemFinl CHFC 1.36f 2.5 17 59.83 50.39 297 53.59 +.2ChemoCntx CCXI ... ... 43 15.08 5.42 267 11.50 +93.3ChemungF CHMG 1.04 2.4 24 56.83 39.01 7 42.51 -11.6Cherokee h CHKE .20 25.6 ...dd 3.18 .38 29 .78 -58.9ChkSoup n CSSE .45p ... ...dd 11.41 6.19 5 10.23 +13.7ChkSoup pf CSSEP 2.44 9.7 ... 27.14 24.05 6 25.20 +1.2ChildPlace PLCE 2.00 1.6 28 161.65 99.90 775 126.39 -13.0Chimerix CMRX ... ... ...dd 5.94 3.57 271 3.88 -16.2ChAdvCns CADC ... ... ...dd 10.20 1.60 5 4.09 -4.9ChinaAuto CAAS ... ... 6 5.47 3.50 5 3.56 -25.8ChinaBio CBPO ... ... 21 107.44 71.85 106 79.48 +.9ChinCer rs CCCL ... ... ... 4.28 1.21 6 1.39 -41.8ChiCmCr h GLG ... ... ... 4.00 .46 12 .74 -46.7ChiCustR n CCRC ... ... ... 35.10 7.90 23 13.18 -22.7ChiFnOnl JRJC ... ... ...dd 4.14 1.65 3 2.01 -25.0ChinaHGS HGSH ... ... 2 4.48 1.18 49 1.30 +6.2ChnaIntNt n CIFS ... ... ... 66.10 6.91 108 7.10 -83.1ChinaJJ h CJJD ... ... ...dd 1.79 1.17 159 1.53 +23.0ChinLend h CLDC .32e 38.7 ... 7.75 .77 7 .83 -73.4ChinaNRes CHNR ... ... ... 4.23 1.65 1 1.79 -33.0ChiRecy rs CREG ... ... ... 9.39 .98 72 1.22 -56.6ChnaTcF rs CNTF ... ... ... 4.07 1.75 1 2.14 -17.2ChXDPlas CXDC ... ... 2 5.00 3.13 23 3.50 -23.9ChiCache lf CCIH ... ... ...dd 4.75 .84 51 1.03 -39.1ChinaNt rs CNET ... ... ...dd 11.90 1.00 49 1.70 +56.0ChipMOS IMOS 1.97e 12.7 20 21.90 12.69 15 15.57 -11.8ChromaDx n CDXC ... ... ... 7.24 3.19 178 4.22 -28.2ChrchllD CHDN 1.52f .5 34 314.60 204.25 57 284.91 +22.4 ChuysHldg CHUY ... ... 27 34.10 19.85 119 25.47 -9.2CideraTh n CDTX ... ... ...dd 8.80 3.65 51 4.42 -35.0Cimpress CMPR ... ... ...cc 171.76 98.00 103 132.71 +10.7CinnFin CINF 2.12 2.8 22 79.67 66.33 717 75.85 +1.2Cinedigm rs CIDM ... ... ... 1.81 .98 25 1.16 -22.7Cintas CTAS 1.62f .8 31 217.34 144.03 1043 196.04 +25.8Cirrus CRUS ... ... 14 58.80 34.78 521 37.82 -27.1sCisco CSCO 1.32 2.7 25 49.14 33.17 16731 49.14 +28.3CitiTrends CTRN .32 1.2 22 34.90 19.53 59 26.88 +1.6CitiusPh wt CTXRW ... ... ... 1.25 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 299 1.89 -50.3Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 15 27.32 +13.8CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 0 14.00 +3.7CitizFst CZFC .28e 1.1 16 27.10 21.51 1 26.25 +9.4CitizHold CIZN .96 4.0 18 25.50 21.18 23.75 +2.8CitrixSy s CTXS ... ... 31 116.82 77.50 632 110.43 +25.5CtyHld CHCO 2.12f 2.8 21 83.27 64.32 36 76.40 +13.2CivistaBcsh CIVB .28 1.2 18 25.88 20.41 11 24.13 +9.7Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 12.00 6.35 241 11.31 +44.1CleanEngy CLNE ... ... ...dd 4.05 1.31 1109 2.61 +28.6ClearOne CLRO .28 15.1 ...dd 9.95 1.80 14 1.86 -79.2ClrAllCGr n CACG ... ... ... 31.85 26.26 9 31.47 +13.0ClrDvStr n YLDE ... ... ... 29.55 26.35 28.91 +4.5Cleareld CLFD ... ... 30 15.30 10.35 11 13.63 +11.3ClearsBio n CLSD ... ... ...dd 15.33 5.30 74 6.12 -12.6ClearSign CLIR ... ... ...dd 4.70 1.40 141 1.60 -55.6ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 12 10.94 -42.4CleBio hrs CBLI ... ... ...dd 4.25 1.76 5 1.97 -50.9ClovisOnc CLVS ... ... ...dd 86.26 28.70 3700 32.67 -52.0CoDiagn n CODX ... ... ... 6.85 1.45 9 2.39 -9.5CoStar CSGP ... ... 83 448.35 265.59 342 408.90 +37.7CoastFn n CCB ... ... ... 18.90 15.50 9 17.34 +5.7CoastwayB CWAY ... ... 76 28.25 19.75 2 28.23 +33.2CocaBtl COKE 1.00 .6 43 230.00 125.08 52 168.77 -21.6CocrystP n COCP ... ... ... 6.45 1.61 21 3.00 -34.9CodaOct n CODA ... ... ... 8.44 3.28 13 5.83 +22.1Codexis CDXS ... ... ...dd 19.60 5.70 448 17.54 +110.1CdrsVlly CVLY .62b 2.0 16 33.46 24.83 8 31.16 +13.2CoffeeH JVA ... ... 37 5.75 3.65 12 4.40 +3.4CogentC CCOI 2.08f 3.7 ...cc 57.65 35.75 367 56.03 +23.7Cognex s CGNX .18 .3 43 72.99 39.90 1036 56.84 -7.1CognizTch CTSH .80 1.0 24 85.10 69.69 2082 76.56 +7.8CohBar n CWBR ... ... ... 10.79 4.06 47 4.52 -9.1Coherent COHR ... ... 25 329.00 145.66 397 179.03 -36.6CoherusBio CHRS ... ... ...dd 20.66 8.05 591 16.28 +85.0Cohu COHU .24 1.0 23 27.83 18.60 758 23.80 +8.4CollPlant n CLGN ... ... ... 8.99 4.70 2 5.01 -44.0CllctUnv CLCT .70 4.7 11 30.82 13.00 11 14.89 -48.0Collegium n COLL ... ... ...dd 29.90 9.01 920 17.07 -7.5Colliers CIGI .10 .1 25 84.20 46.60 39 73.53 +21.8ColonyBk CBAN .20 1.1 12 19.50 13.00 1 18.20 +24.7ColBnkg COLB 1.04 2.7 20 48.06 37.79 221 39.17 -9.8ColumFn n CLBK ... ... ... 17.73 15.30 166 16.36 +6.1ColuSprtw COLM .88 1.0 31 95.58 59.06 192 91.94 +27.9Colmbus CMCO .20 .5 ...cc 45.85 34.19 90 38.54 -3.6comScore n SCOR ... ... ... 25.69 17.29 174 18.67 -23.7Comcast s CMCSA .76 2.2 17 44.00 30.43 28966 35.19 -11.8CommScpe COMM ... ... 30 41.60 26.29 2290 29.60 -21.8CmcBMO CBSH .94f 1.4 19 72.55 52.07 650 66.68 +19.4CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 5 25.45 -3.4CmclVehcl CVGI ... ... 39 13.90 6.58 126 9.27 -13.3CommSys JCS .16 5.1 ...dd 4.79 2.80 8 3.12 -12.4CmtyBkTr ESXB ... ... 24 10.05 7.90 29 9.21 +13.0CmtyFinCp TCFC .40 1.2 17 40.44 32.83 4 33.86 -11.6CommuFt n CFBI ... ... ... 13.43 10.53 1 11.74 +1.2CmtyHlt rt CYHHZ ... ... ... .04 .00 5462 .01 -28.6CmtyTrBc CTBI 1.44f 3.1 15 53.00 43.00 14 46.07 -2.2CmtyWest CWBC .20 1.6 18 12.97 10.25 3 12.20 +14.6CommVlt CVLT ... ... ... 72.65 48.35 287 66.06 +25.8Compugn CGEN ... ... ...dd 5.00 2.25 122 3.63 +45.2CmptrPr CPSI .40 1.5 50 34.65 25.15 97 26.80 -10.8CmpTask CTG .24 4.4 ... 9.62 4.90 13 5.46 +7.1CmstkH rs CHCI ... ... ... 6.58 1.20 38 2.18 +28.2Comtech CMTL .40 1.2 28 36.94 19.22 249 34.24 +54.8ConatusPh CNAT ... ... 26 7.95 3.22 618 5.39 +16.7ConcertPh CNCE ... ... ...dd 30.71 12.33 215 15.14 -41.5Conformis n CFMS ... ... ...dd 4.17 .88 191 .97 -59.2ConiferH n CNFR ... ... ...dd 7.20 5.00 0 5.62 -3.2Conmed CNMD .80 1.0 27 83.49 49.09 90 78.14 +53.3Conns CONN ... ... 32 42.65 22.10 273 34.00 -4.4ConnectOne CNOB .30 1.3 21 31.40 23.25 151 23.67 -8.1ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 20 69.35 +20.8ConsolCom CNSL 1.55 11.6 ... 20.72 10.31 628 13.33 +9.4ConsolWtr CWCO .34 2.5 40 15.35 11.20 19 13.48 +7.8ConstAlph n CNAC ... ... ... 10.15 9.55 10.12 +3.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 1 10.30 +1.2ConstAl rt CNACR ... ... ... .95 .25 10 .45 +45.2ConstPh n CNST ... ... ... 12.21 6.40 64 6.89 -40.1ConstPrt n ROAD ... ... ... 14.06 10.31 177 11.41 -5.7ConsuPtf CPSS ... ... 5 4.82 3.18 6 3.60 -13.3ContraFect CFRX ... ... ... 2.93 .85 79 2.06 +104.0ContraV rs CTRV ... ... ... 6.60 .50 1036 .63 -78.3Control4 CTRL ... ... 48 37.62 20.50 524 33.59 +12.9ConvrgOn n CVON .08 .9 ... 10.83 8.01 19 8.94 -10.4CoolHl rs AWSM ... ... ... 22.61 2.70 511 9.15 +27.3Copart s CPRT ... ... 31 67.08 34.39 5288 52.76 +22.2CorbusPhm CRBP ... ... ...dd 9.96 4.50 2003 7.71 +8.6Corcept CORT ... ... 14 25.96 11.55 1059 14.51 -19.7CoreMrk s CORE .40 1.2 37 38.16 17.10 202 33.65 +6.6Corium CORI ... ... ...dd 13.93 7.17 103 8.98 -6.6CorOnDem CSOD ... ... ...dd 59.18 33.57 329 55.65 +57.5CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 64 58.38 +10.4CorvusPh n CRVS ... ... ...dd 17.30 6.81 81 8.94 -13.7Costco COST 2.28 1.0 34 245.16 154.11 2199 233.20 +25.3CountrP rs CPAH ... ... ...dd 7.30 1.92 10 2.01 -37.4CountyBcp ICBK .28 1.1 13 33.94 24.29 2 24.91 -16.3CoupaSft n COUP ... ... ...dd 84.53 30.65 527 73.88 +136.6Covenant CVTI ... ... 33 35.19 24.79 102 29.85 +3.9CowenInc s COWN ... ... 48 18.25 11.63 1197 17.66 +29.4Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 4 25.31 -1.5Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 26 25.25 +1.3CrackerB CBRL 5.00 3.5 15 179.12 141.63 344 144.87 -8.8CraftBrew BREW ... ... 28 21.00 15.76 102 16.46 -14.3Cray Inc CRAY ... ... 56 28.60 17.90 170 20.88 -13.7CreditAcc CACC ... ... 20 467.26 274.02 81 427.38 +32.1CSVixST rs VIIX ... ... ...q 23.85 10.84 26 11.06 -6.1CSSilvCC SLVO .50e 7.5 ...q 8.29 6.40 4 6.66 -15.7CSGoldCvC GLDI .47e 5.8 ...q 9.32 7.90 11 8.14 -9.9CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 241 33.77 +43.1CSVS3xInG DGLD ... ... ...q 60.61 37.83 103 57.00 +30.7CS VS3xGld UGLD ... ... ...q 12.69 7.57 448 8.00 -28.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 27 80.50 -9.2CrS Crd n USOI 2.46e 8.1 ... 33.00 23.62 1 30.50 +14.4CS VSSilv USLV ... ... ...q 13.16 5.65 2149 6.55 -43.6Cree Inc CREE ... ... ...dd 51.78 27.83 1043 36.86 -.8Cresud CRESY .45e 3.2 ... 23.69 12.47 60 13.93 -36.9Crinetic n CRNX ... ... ... 42.00 19.23 47 26.69 +8.9Criteo SA CRTO ... ... 18 47.57 21.00 587 22.61 -13.1Crocs CROX ... ... ...dd 22.07 8.64 1088 20.05 +58.6CronosGp n CRON ... ... ... 15.30 5.12 11343 10.69 +40.3CrssCtryHl CCRN ... ... 15 14.65 7.41 161 8.39 -34.3CrownCfts CRWS .32 5.7 17 7.54 5.20 27 5.58 -13.5CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 163 13.16 +53.2Ctrip.com s CTRP ... ... 17 56.46 35.95 3934 38.04 -13.7CueBioph n CUE ... ... ... 17.99 7.57 63 8.14 -30.0CumbldPh CPIX ... ... ...dd 7.96 5.50 7 5.84 -20.7Curis rs CRIS ... ... ... 8.70 1.36 468 1.90 -45.7Cutera CUTR ... ... 31 56.05 29.15 87 30.29 -33.2Cyanotch h CYAN ... ... ...dd 5.78 3.21 3 3.27 -16.2CybrOpt CYBE ... ... ...cc 22.30 11.35 87 20.48 +36.5CyberArk CYBR ... ... 86 81.24 40.62 376 75.00 +81.2Cyclacel pf CYCCP .60 10.0 ... 8.75 4.94 1 6.00 -18.9Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 46 1.44 -17.2CymaBay CBAY ... ... ...dd 15.59 7.51 933 11.31 +22.9CypSemi CY .44 3.0 24 18.87 14.17 5661 14.48 -5.0Cyren Ltd CYRN ... ... ...dd 3.25 1.63 77 3.20 +28.0CyrusOne CONE 1.84 2.9 99 69.01 43.49 1356 63.11 +6.0CytRx rs CYTR ... ... ... 2.95 1.00 66 1.08 -36.1Cytokinetic CYTK ... ... ...dd 15.95 6.21 240 9.29 +14.0CytomX n CTMX ... ... ...dd 35.00 17.61 268 18.50 -12.4Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 1966 .46 -84.7Cytosorbnt CTSO ... ... ... 14.95 5.80 222 12.50 +92.3D -:DBV Tech DBVT ... ... ... 50.57 16.65 128 21.00 -14.6DFB Hlt n DFBH ... ... ... 9.80 9.60 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.59 +5.9DHX Mda n DHXM .08 ... ... 4.75 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 58 6.83 5.00 11 5.84 -5.2DMC Globl BOOM .08 .2 ...dd 51.05 16.30 66 39.23 +56.6DNB Fncl DNBF .28 .8 16 37.15 30.40 2 36.68 +8.8DSP Gp DSPG ... ... ...cc 13.95 11.30 24 11.92 -4.6DXP Ent DXPE ... ... 28 49.50 24.89 66 39.39 +33.2DailyJourn DJCO ... ... ...cc 257.70 213.85 1 248.50 +7.9Daktronics DAKT .28 3.7 33 10.86 7.38 157 7.49 -18.0DareBio rs DARE ... ... ... 3.59 .74 24 .98 -54.7tDarioHlth DRIO ... ... ... 3.64 .86 98 .92 -42.6DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 6.20 38 15.15 +63.6tDaseke n DSKE ... ... ... 14.52 7.80 469 7.97 -44.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 84 5.07 -57.9Datawatch DWCH ... ... ...dd 14.20 7.70 41 11.22 +18.1DaveBuster PLAY .60p .9 21 67.05 37.85 818 64.80 +17.5DavidsT g n DTEA ... ... ...dd 5.35 2.20 6619 3.12 -20.0DavSelFn n DFNL ... ... ... 25.62 22.59 62 24.78 +3.5DavSelEq n DUSA ... ... ... 25.97 21.98 7 25.29 +8.1DavSelW n DWLD ... ... ... 28.88 24.39 46 25.20 -4.0DawsonGeo DWSN .05p ... ...dd 8.40 4.09 33 6.35 +34.2Deciphera n DCPH ... ... ... 45.61 15.15 129 36.14 +59.4DelFriscos DFRG ... ... ...dd 18.85 7.75 229 8.17 -46.4DelTaco TACO ... ... 9 15.87 10.00 181 11.41 -5.9DelTaco wt TACOW ... ... ... 5.48 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 123 .72 -33.9DeltaTch h DELT ... ... ... 4.70 .68 16 .90 -15.1DenaliTh n DNLI ... ... ... 25.79 12.32 487 21.20 +35.5Dennys DENN ... ... 25 17.75 12.09 377 13.76 +3.9tDentsply XRAY .35 .9 ...dd 68.98 37.18 3102 37.08 -43.7Dermira DERM ... ... ...dd 31.42 6.98 1021 12.65 -54.5DescSys DSGX ... ... 94 35.87 24.85 43 32.81 +15.5DestMatrn DEST .80 16.9 ...dd 6.84 1.58 44 4.73 +59.3Dest XL DXLG ... ... ...dd 3.05 1.45 32 2.55 +15.9Deswell DSWL .28 8.2 ...dd 3.64 2.32 9 3.43 +26.1tDetermine DTRM ... ... ...dd 2.43 .60 29 .61 -66.0DexCom DXCM ... ... ...dd 148.56 43.74 2404 126.14 +119.8DiamHill DHIL 7.00e ... 12 219.90 161.10 13 167.20 -19.1sDiambkEn FANG .50 .4 24 138.49 95.69 1820 139.92 +10.8DianaCnt rs DCIX ... ... ...dd 28.48 1.01 216 1.24 -69.5DicernaPh DRNA ... ... ...dd 17.98 4.91 320 14.11 +56.3DifferBr rs DFBG ... ... ...dd 6.89 .70 8 3.99 +320.0DiffusP hn DFFN ... ... ...dd 2.97 .31 75 .43 -63.6DigiIntl DGII ... ... 47 14.70 9.21 37 13.26 +38.8Digimarc DMRC ... ... ...dd 39.95 22.85 60 29.69 -17.9Digirad DRAD .22 14.8 ...dd 3.50 1.25 42 1.49 -42.3DigitalAlly DGLY ... ... ...dd 4.95 1.70 188 2.85 +7.5DigitlTurb APPS ... ... ...dd 2.59 1.12 942 1.23 -31.3DimeCBc DCOM .56 3.2 17 22.65 17.10 154 17.77 -15.2Diodes DIOD ... ... 28 39.31 26.09 226 33.33 +16.3sDiscIncA DISCA ... ... 17 32.99 15.99 3950 33.32 +48.9DiscIncB DISCB ... ... 18 48.85 19.25 0 35.00 +41.1sDiscIncC DISCK ... ... 16 30.51 14.99 3332 30.62 +44.6DishNetw h DISH ... ... 13 54.77 28.80 2103 36.15 -24.3Diversicre DVCR .22 3.4 17 12.25 5.25 1 6.45 -35.6DivrsRst h SAUC ... ... 2 2.12 .85 79 1.48 -7.5DixieGrp DXYN ... ... ...dd 4.30 1.40 58 1.51 -60.8DocuSign n DOCU ... ... ... 68.35 37.00 2895 47.11 +18.6DgssInt A n DOGZ ... ... ... 6.40 2.24 0 2.55 -56.8DollarTree DLTR ... ... 12 116.65 79.17 2996 81.55 -24.0DolphEnt hn DLPN ... ... ... 5.77 2.04 4 2.50 -30.6DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 284 20.72 -24.1DonegalA DGICA .57 4.0 25 18.25 13.28 7 14.14 -18.3DonegalB DGICB .50 3.6 27 15.91 11.52 4 13.75 -9.7DorchMin DMLP 1.63e 8.3 16 21.15 14.30 49 19.72 +29.7Dorman DORM ... ... 24 83.42 56.36 170 73.19 +19.7DovaPh n DOVA ... ... ... 37.00 19.80 247 21.00 -27.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 42

DragVic n LYL ... ... ... 14.99 1.12 309 2.60 -40.4DrprOkw n DOTA ... ... ... 10.15 9.71 10.14 +3.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .49 -2.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 11.00 +4.4DropCar hrs DCAR ... ... ... 13.52 .50 296 .53 -86.9Dropbox n DBX ... ... ... 43.50 24.78 1671 26.25 -7.8DryShips s DRYS .14e ... 1 6.90 2.36 681 5.82 +64.9DuluthH n DLTH ... ... 40 35.67 15.13 200 30.00 +68.1Dunkin DNKN 1.39 2.0 30 77.13 52.66 728 71.06 +10.2DurectCp DRRX ... ... ...dd 2.55 .75 366 1.10 +19.3Dynasil DYSL ... ... 8 2.06 1.13 12 1.25 +5.9Dynatronic DYNT ... ... ...dd 3.60 2.15 3 2.82 -2.2DynavaxT DVAX ... ... ...dd 24.45 10.97 636 11.58 -38.1E -:E-Trade ETFC ... ... 19 66.46 42.55 3431 52.41 +5.7eBay s EBAY ... ... 16 46.99 32.34 11075 32.75 -13.2eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 57 25.80 -4.2EDAP TMS EDAP ... ... ... 4.25 2.07 38 2.97 +3.3eHealth EHTH ... ... ...dd 32.96 13.61 196 28.36 +63.3tEMC Inc s EMCI .88 3.6 17 32.19 24.06 8 24.65 -14.1ENDRA n NDRA ... ... ... 5.88 1.55 35 3.10 -36.2ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 39 1.01 +16.1ESSA Bcp ESSA .36 2.2 24 16.80 14.16 17 16.25 +3.7EtfLonCanc CNCR ... ... ... 32.32 23.13 5 24.56 +3.3EtfAlpSmC SMCP ... ... ...q 27.84 23.59 0 25.67 -1.6EtfValidea VALX ... ... ...q 30.43 27.72 29.04 +.1EVO Pay n EVOP ... ... ... 27.87 19.00 293 24.58 +29.2EXFO g EXFO ... ... ...dd 4.70 3.17 12 3.86 -11.3eXp Wrld n EXPI ... ... ...dd 19.72 10.89 247 16.00 +4.0EagleBncp EGBN ... ... 13 69.80 46.20 211 51.57 -10.9EagBcMT EBMT .36 2.0 16 21.95 16.85 2 18.39 -12.2EagleBkS rs EGLE ... ... ...dd 6.14 4.18 221 5.70 +27.2EaglFnB n EFBI .96f 6.1 ... 19.50 15.50 15.75 -2.6EaglePhm EGRX ... ... 36 85.66 48.84 201 67.49 +26.3EstWstBcp EWBC .92f 1.5 16 73.98 55.97 890 61.94 +1.8EastrAcq n EACQ ... ... ...cc 11.25 9.45 1 10.40 +3.0EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 1 10.78 +.5EasternCo EML .44 1.5 39 31.00 24.00 7 28.58 +9.3EastsDist n EAST ... ... ... 9.25 3.53 16 7.94 +97.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 99.99 +100.0EV 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 23 89.10 63.57 192 76.13 -3.9EchoGLog ECHO ... ... 73 36.75 18.70 540 30.57 +9.2EchoStar SATS ... ... 11 62.29 43.33 312 45.97 -23.3Eco-Stim h ESES ... ... ...dd 1.62 .25 362 .27 -78.6EcologyEn EEI .40 2.9 ...dd 14.45 10.25 6 13.85 +31.9EdgeTher h EDGE ... ... ...dd 17.77 .70 918 .99 -89.5Edgewater EDGW ... ... ...dd 7.30 4.25 59 5.07 -18.8EdisonNat EDNT ... ... ... 11.63 4.56 4 7.15 +21.8EditasM n EDIT ... ... ...dd 45.02 20.29 850 30.21 -1.7EdtechX un EDTXU ... ... ... EducDev s EDUC .20 1.7 39 14.35 4.63 10 11.50 +21.4eGain EGAN ... ... ...dd 19.05 2.55 415 7.86 +49.7EidosThr n EIDX ... ... ...dd 24.75 9.10 285 9.51 -58.9EigerBio rs EIGR ... ... ...dd 18.00 7.46 252 12.40 -11.1EksoBio n EKSO ... ... ...dd 4.77 1.02 402 2.23 +4.7ElPolLoc h LOCO ... ... ...cc 14.40 9.05 294 12.29 +24.1ElbitIm rs EMITF ... ... ... 3.23 1.90 18 2.13 -25.0ElbitSys ESLT 1.76 1.4 21 153.13 111.01 18 128.79 -3.4sEldorRsts ERI ... ... 65 50.00 23.95 1221 49.70 +49.9ElectSci ESIO ... ... 8 27.72 13.65 703 17.01 -20.6ElectroSen ELSE ... ... 30 5.24 3.32 1 3.65 -9.9electCore n ECOR ... ... ... 20.25 12.85 63 14.17 -28.6ElecVeh n SOLO ... ... ... 4.15 2.27 235 2.89 +20.5ElectArts EA ... ... 26 151.26 99.63 3574 116.39 +10.8EFII lf EFII ... ... ... 43.89 25.28 324 34.22 +15.9ElmiraSB ESBK .92b 4.5 17 21.00 18.00 2 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 10.65 12 16.10 +41.2EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.58 -12.3EmclaireF EMCF 1.12 3.1 18 38.70 27.86 3 36.00 +18.6Emcore EMKR 1.50e ... 17 8.75 4.40 147 4.63 -28.2EmmisC rs EMMS ... ... 1 5.84 2.83 3 5.30 +50.6EmpirRst rs NYNY ... ... ...dd 30.98 8.25 7 9.75 -63.9EnantaPh ENTA ... ... 26 127.77 44.52 390 82.21 +40.1EncoreCap ECPG ... ... 9 52.00 31.68 259 34.24 -18.7EncorW WIRE .08 .2 15 58.70 41.00 45 49.16 +1.0sEndo Intl ENDP ... ... 10 17.46 5.27 5486 17.33 +123.6Endocyte ECYT ... ... ...dd 20.85 1.63 1371 16.96 +296.3Endologix ELGX ... ... ...dd 6.72 1.64 2356 1.73 -67.7EndurIntl EIGI ... ... ...dd 10.95 6.95 241 8.60 +2.4Energous WATT ... ... ...dd 33.50 6.91 556 10.07 -48.2EngyFocus EFOI ... ... ...dd 3.46 1.78 9 2.04 -16.7EnrgyRec ERII ... ... ...cc 11.30 6.17 115 8.90 +1.7EnrgXXi hn EGC ... ... ...dd 11.09 3.41 888 8.01 +39.5Enphase ENPH ... ... ...dd 7.60 1.24 2063 4.93 +104.6EnsignGp s ENSG .18 .5 27 40.09 20.81 174 37.50 +68.9EnstarGp ESGR ... ... 29 237.30 183.85 15 207.48 +3.4tEntasisT n ETTX ... ... ... 13.70 9.40 104 8.97 -15.9EntegraFn ENFC ... ... 19 30.70 24.30 24 24.80 -15.2Entegris ENTG .28 1.0 25 39.55 28.20 634 29.11 -4.4EnteraBi n ENTX ... ... ... 7.60 4.11 7 5.83 -7.2EntBcpMA EBTC .58 1.7 17 44.14 30.36 12 33.75 -.9EntFinSv EFSC .48f .9 16 58.15 41.45 178 52.05 +15.3Epizyme EPZM ... ... ...dd 21.40 8.61 2856 9.38 -25.3ePlus s PLUS ... ... 23 107.25 67.65 57 88.86 +18.2Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 460 425.30 -6.2EqtyBcsh n EQBK ... ... ... 44.30 32.93 28 39.06 +10.3Ericsson ERIC .13e 1.5 ...dd 9.11 5.56 3212 8.88 +32.9ErieInd ERIE 3.36 2.7 31 130.36 106.63 29 125.80 +3.3ErytechP n ERYP ... ... ... 30.56 8.54 1 9.23 -58.1Escalade ESCA .50 3.9 13 15.25 11.65 11 12.69 +3.2Esperion ESPR ... ... ...dd 82.68 33.06 530 47.02 -28.6EsqFnHld n ESQ ... ... ... 29.45 15.22 35 23.84 +20.8EssaPh gs EPIX ... ... ... 9.80 2.00 7 3.36 -23.3Essendant ESND .56 4.4 ...dd 17.08 7.20 357 12.71 +37.1EstLab n ESTA ... ... ... 30.71 22.03 47 23.71 -4.2EstreAm n ESTR ... ... ... 13.38 5.61 8 5.85 -32.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 71 53.25 15.27 1973 48.14 +135.4EuroTech CLWT ... ... ... 8.45 2.00 15 3.66 +10.6sEuronet EEFT ... ... 28 118.86 70.67 1194 119.14 +41.4tEuroseas rs ESEA ... ... ... 2.73 1.23 54 1.20 -29.5tEveloBio n EVLO ... ... ...dd 16.75 11.10 34 11.13 -31.5Ever-Glory EVK ... ... 6 4.50 1.96 3 3.25 +38.3EverQuo n EVER ... ... ...dd 22.09 12.01 211 16.85 -6.5Everbrdg n EVBG ... ... ...dd 63.00 23.87 264 56.54 +90.2EvrspnTc n MRAM ... ... ...dd 17.16 6.40 21 7.49 -.1EvineLive EVLV ... ... ... 1.74 .76 70 1.14 -18.6EvofemBio EVFM ... ... ...dd 12.56 .42 74 4.00 +105.1Evogene EVGN ... ... ...dd 4.75 2.59 2 2.85 -7.2EvokePhm EVOK ... ... ...dd 4.09 1.85 75 2.99 +32.3Evolus n EOLS ... ... ...dd 39.50 6.75 248 18.93 +64.6EvolvgSys EVOL .44 19.2 6 5.85 2.05 8 2.29 -51.2ExOne XONE ... ... ...dd 12.50 6.16 837 10.59 +26.1ExactSci h EXAS ... ... ...dd 81.22 37.36 1785 76.83 +46.2ExelaTch n XELA ... ... ...dd 7.34 4.15 93 6.84 +32.8Exelixis EXEL ... ... 22 32.50 15.81 2130 18.18 -40.2ExlSvcHld EXLS ... ... 53 67.06 52.52 120 64.71 +7.2Expedia h EXPE 1.28f 1.0 59 154.24 98.52 1209 129.37 +8.0ExpdIntl EXPD .90f 1.2 23 78.16 56.45 943 73.13 +13.0Exponent s EXPO .52 1.0 41 54.58 34.80 125 52.66 +48.1ExpScripts ESRX ... ... 12 96.45 55.80 4195 95.34 +27.7ExtendStay STAY .88f 4.6 40 22.44 16.27 1693 19.17 +.9ExtrOilGs n XOG ... ... ...cc 17.42 10.04 2990 11.07 -22.6ExtrmNet EXTR ... ... ...dd 15.55 5.25 861 5.56 -55.6EyePtPh EYPT ... ... ...dd 3.94 .93 658 3.77 +249.1EyegatePh EYEG ... ... ... 1.38 .29 2698 .43 -60.1Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.94 7 4.00 -59.7Ezcorp EZPW ... ... 14 15.10 9.00 301 10.63 -12.9F -:F5 Netwks FFIV ... ... 25 199.71 114.63 873 186.58 +42.2FAT Br n FAT .48 5.5 ...cc 13.99 5.54 0 8.80 -1.3FFBW n FFBW ... ... ... 12.50 10.30 1 11.60 +5.2FLIR Sys FLIR .64 1.0 37 63.88 38.95 515 61.10 +31.1FNCB Bc n FNCB .16 1.6 ... 12.00 7.97 2 10.25 +10.8FRP Hldgs FRPH ... ... 20 67.70 41.90 11 59.79 +35.1FS Bncp FSBW .56f 1.1 11 66.40 48.16 28 52.17 -4.4FSB Bcp n FSBC ... ... ... 18.50 15.30 1 17.59 +3.5FTD Cos FTD ... ... ...dd 13.67 2.21 309 2.46 -65.8FVCBkcp n FVCB ... ... ... 20.30 19.70 1 19.75 -1.3Facebook FB ... ... 30 218.62 149.02 23085 162.43 -8.0FalcMinrl FLMN ... ... ...cc 11.70 9.47 1126 11.06 +15.2FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 15 6.41 -2.1Fanhua FANH .90e 3.3 46 38.24 12.17 54 27.09 +25.3FarmerBrs FARM ... ... ... 35.05 23.60 40 24.92 -22.5FarmMer s FMAO .56 1.3 28 49.99 34.46 9 43.63 +6.9FarmersNB FMNB .32f 2.1 18 16.90 12.80 51 15.38 +4.3FaroTech FARO ... ... ...dd 70.20 37.30 67 61.78 +31.4Fastenal FAST 1.60f 2.8 25 61.14 42.51 2370 58.08 +6.2FateThera FATE ... ... ...dd 16.94 3.50 830 16.07 +163.0Fauquier FBSS .48 1.9 49 26.57 18.99 0 24.82 +13.3FedNatHld FNHC .32 1.3 22 26.76 12.84 40 24.96 +50.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 208 10.13 +4.3FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.90 +6.3FenncPhr n FENC ... ... ... 14.99 7.55 136 8.39 -16.3Ferrogl n GSM .24 3.0 16 17.61 6.75 504 7.96 -50.9Fibrocll rs FCSC ... ... ... 16.45 1.75 128 2.27 -29.1FibroGen FGEN ... ... ...dd 68.55 40.74 362 60.16 +26.9FidD&D n FDBC .96 1.4 ... 75.00 33.09 3 69.40 +68.0FidNasdIdx ONEQ 2.29e .7 ...q 319.34 254.74 30 314.78 +16.1FidelSo LION .48 2.0 16 27.05 20.28 103 24.10 +10.6FidusInvst FDUS 1.56a 10.6 9q 16.94 12.63 61 14.66 -3.4FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.88 +3.5FiestaRst FRGI ... ... ...dd 30.88 15.66 135 25.36 +33.5FifthThird FITB .72 2.5 8 34.67 27.38 4943 28.49 -6.1FifthT pf FITBI 1.66 6.1 ... 30.21 27.00 20 27.37 -4.051job JOBS ... ... ...dd 114.63 56.22 151 72.73 +19.5FnclInst FISI .96 3.1 15 34.35 28.70 78 30.85 -.8Finisar FNSR ... ... ...dd 25.41 14.25 1353 19.04 -6.4FinjanH FNJN ... ... 3 5.07 1.66 165 4.50 +108.3FireEye FEYE ... ... ...dd 19.36 13.40 4056 16.96 +19.4FstBcpME FNLC 1.16 3.9 16 32.33 26.35 8 29.38 +7.9FtBcpNC FBNC .40 1.0 23 43.14 33.88 104 40.03 +13.4FstBcMiss FBMS .20 .5 25 43.53 27.99 20 39.49 +15.5FstBkNJ FRBA .12 1.0 21 15.00 11.15 13 12.59 -9.1FstBusey rs BUSE .80 2.6 20 33.25 28.34 123 30.88 +3.1FBusnFn s FBIZ .56 2.5 16 26.95 20.76 16 22.43 +1.4FrstCap FCAP .92 2.3 20 43.02 33.75 1 40.00 +8.9FtChoBc n FCBP ... ... ... 33.50 23.47 16 27.13 -2.2FCtzBA FCNCA 1.40 .3 23 488.44 371.52 28 463.00 +14.9FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 20 33.50 +16.6FCmtyCp FCCO .40 1.7 19 26.25 20.56 10 23.96 +6.01stCnstBn FCCY .24 1.2 16 27.00 16.15 20 20.15 +10.1FstDeF s FDEF .68 2.3 11 35.00 25.14 24 29.82 +14.8FFnclOH FFBC .80f 2.7 16 33.70 25.00 345 29.49 +11.9FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 61.86 43.05 190 59.73 +32.6FstFnIN THFF 1.02 2.0 17 53.05 40.75 9 50.50 +11.4FstFnNwst FFNW .32 2.0 18 21.82 13.13 18 15.88 +2.4tFstFound s FFWM ... ... 19 20.43 14.95 125 15.55 -16.1FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 6 25.15 +.6FsHawaii n FHB .96 3.5 ... 32.36 26.56 1923 27.14 -7.0FIntntBcp INBK .24 .8 12 42.40 28.91 26 30.67 -19.6FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 25.46 -4.0FstIntBc A FIBK 1.12 2.5 21 47.05 36.00 154 45.64 +14.0FstMerch FRME .88 1.9 20 50.44 37.60 195 45.38 +7.9FstMidIll FMBH .68a 1.7 17 42.46 30.01 28 39.97 +3.7FMidBc FMBI .44 1.6 22 27.70 22.03 478 26.98 +12.4FstNwBc n FNWB ... ... 43 18.35 15.05 33 15.57 -4.5FstSavFin FSFG .60 .9 16 80.01 53.40 1 67.20 +17.9FstSolar FSLR ... ... 29 81.72 45.27 959 48.30 -28.51stSource SRCE 1.00f 1.9 18 59.33 47.16 22 52.41 +6.0FTNDXTc QTEC .58e .7 ...q 83.42 68.03 202 79.36 +10.3FtTr AbsRet FAAR .84e ... ... 34.79 27.00 102 28.70 -2.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 14 21.15 +.7FT AsiaPc FPA 1.01e 3.3 ...q 38.10 30.24 6 30.54 -14.5FT Europe FEP .65e 1.7 ...q 42.49 36.89 527 38.17 -2.3FT LatAm FLN 2.01e 10.4 ...q 23.23 17.33 4 19.32 -5.4FT Brazil FBZ 1.62e 13.3 ...q 17.67 10.42 13 12.19 -21.4FT China FCA .68e 2.5 ...q 34.79 25.86 1 26.90 -9.4FT Japan FJP .77e 1.3 ...q 63.38 53.16 95 57.44 -4.1FT SKorea FKO .59e 2.3 ...q 32.08 24.33 11 25.38 -14.1FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 248 58.86 -5.6FT EmMkt FEM .64e 2.6 ...q 31.32 23.75 293 24.85 -10.9 FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 4 46.52 -9.1FT Canada FCAN .29e 1.1 ...q 27.35 24.15 3 25.48 -3.9FT UK FKU 1.57e 4.1 ...q 43.39 37.14 4 37.99 -4.7FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 3 50.40 -4.4FT HKong FHK 2.82e 8.1 ...q 46.25 34.74 1 34.93 -17.7FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.7 ...q 47.47 34.83 70 35.48 -18.1FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 24 41.14 -7.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 21 41.87 -4.6FstT BICK BICK .34e 1.3 ...q 33.60 25.48 6 26.50 -12.2FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 3 22.15 +.5FtTrMun n MCEF ... ... ... 19.18 17.47 1 17.48 -6.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.72 40 48.74 -4.0tFTNsdGrid GRID .19e .4 ...q 53.73 47.31 5 47.31 -7.2FTMltAInc MDIV 1.20e 6.5 ...q 19.45 17.60 150 18.54 -2.5sFTNsqTDv TDIV .86e 2.2 ...q 38.76 32.45 150 38.63 +9.7FTLwDOpp LMBS 1.41 2.8 ...q 52.08 50.91 249 50.96 -1.3FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 78 23.32 FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 11 49.11 -3.9FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 127 22.89 -.7FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 392 60.02 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 27.87 171 31.67 +6.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 93 30.56 +6.7FT DWF5 FV .18e .6 ...q 31.80 26.20 215 30.72 +11.4FT SPIntDv FID .86e 5.0 ...q 19.83 16.66 0 17.21 -7.6FT AmIndR AIRR .08e .3 ...q 28.70 22.55 7 27.74 +1.2FT AI Rob n ROBT .07p ... ... 32.86 28.50 3 32.02 +11.4FT US Eq RNDV .35e 1.6 ... 23.04 20.39 0 22.44 +3.5FT SmCap RNSC .22e 1.0 ... 23.70 20.00 0 22.68 +5.4FT MdCap RNMC .19e ... ... 23.12 20.19 0 22.28 +2.6FT LgCap RNLC .18e ... ... 23.27 20.49 1 22.89 +5.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 49.84 -4.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.76 0 25.40 -2.0FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 28.34 6 30.34 +.2FsTrNsRt ef FTXD .82e 3.4 ... 25.05 19.37 23 24.02 +12.0FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 1 23.69 +10.7sFTNsOil ef FTXN .37e 1.4 ... 25.88 18.49 141 26.00 +23.1FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 19.38 -6.7FTNsBk ef FTXO .40e 1.4 ... 32.44 25.80 583 28.27 -3.7FTDorW n FVC .17e .6 ... 29.78 24.39 53 28.61 +11.4FT DWInt IFV .32e 1.6 ...q 24.24 19.40 92 20.13 -9.5FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 28 36.60 -13.2FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 2 49.98 -1.0FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 2 56.52 -6.7FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 38 61.45 -4.1FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 12 61.02 -13.4FT RivEur RFEU .95e 1.5 ... 70.58 60.79 4 63.22 -3.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.78 -3.5FTCapStrn FTCS .59e 1.1 ...q 55.99 47.41 525 55.58 +9.0FTN100ExT QQXT .14e .3 ...q 53.48 45.69 26 52.75 +8.5FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 5 19.80 -2.5FTrTUSAlp TUSA .24e .7 ...q 36.63 31.16 3 35.90 +8.5FstTrDrcy ef DWPP .27e .9 ... 30.85 26.97 1 30.47 +5.9FTCloudC SKYY .13e .2 ...q 57.07 41.96 332 56.16 +22.4FTNdqAuto CARZ .88e 2.4 ...q 45.00 34.87 3 36.13 -14.4FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.17 1 26.19 -7.0FT GblNRs FTRI .45e 3.5 ...q 13.25 11.72 12.83 +3.6FT Cybersc CIBR .03e .1 ...q 28.92 21.41 155 27.83 +20.3FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 4 34.57 -2.3FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 242 48.09 +.1FTTactHY HYLS 2.64 5.5 ...q 49.20 47.05 132 47.78 -1.6FT GlbCmd FTGC .26e ... ...q 21.88 19.14 139 20.24 -2.3FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 50 52.16 -2.5FTNDXEq QQEW .27e .4 ...q 64.33 55.43 52 63.37 +9.4FT NsdABA QABA .75e 1.4 ...q 58.63 49.45 33 53.73 +2.5FTSmartph FONE .86e 1.8 ...q 55.89 47.90 0 48.73 -6.7FstUSBcsh FUSB .08 .7 32 14.38 10.52 0 10.71 -16.3FstUtdCp FUNC .36 1.9 18 24.32 15.75 47 19.00 +9.2First LI s FLIC .60 2.7 9 33.50 21.27 49 21.92 -23.1FsthdTech SVVC ... ... ...q 17.74 7.82 44 16.61 +85.4FstSvc n FSV .54 .7 44 90.21 62.90 15 83.00 +18.7Fiserv s FISV ... ... 39 82.79 60.19 1521 81.68 +24.6FiveBelow FIVE ... ... ...cc 136.13 54.19 844 121.13 +82.6FivePrime FPRX ... ... ...dd 48.87 12.52 262 14.01 -36.1FiveStar FVE ... ... ...dd 1.80 .75 5 .95 -36.7Five9 FIVN ... ... ...dd 49.50 22.51 318 41.74 +67.8Flex Ltd FLEX ... ... 13 19.71 12.74 4857 12.84 -28.6FlexPhm n FLKS ... ... ...dd 8.98 .39 1203 .54 -84.5FlxGlbImp ESGG ... ... ... 101.95 90.08 3 99.58 +4.8FlxUS Imp ESG ... ... ... 69.69 58.99 2 69.52 +9.3FlxRAstAlo ASET ... ... ... 29.37 26.74 0 27.79 -3.3FlxUSQLgC QLC ... ... ...q 36.38 30.95 1 35.98 +7.9FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 1 49.29 -10.0FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 48.70 -4.3FlxDisDur MBSD .62e 2.7 ...q 23.97 22.83 1 22.85 -3.1FlexSh n FPAY ... ... ... 5.55 .78 1835 .81 -78.8FlexionTh FLXN ... ... ... 32.25 17.26 672 18.81 -24.9Flexstl FLXS .88 2.9 ... 53.00 29.40 34 29.92 -36.0Fluent Inc FLNT ... ... ... 6.95 1.95 641 2.20 -50.0Fluidigm FLDM ... ... ...dd 8.62 4.43 184 7.59 +28.9FlushFn FFIC .80 3.3 17 31.45 23.31 49 23.96 -12.9Foamix FOMX ... ... ... 7.60 4.40 572 5.53 -8.0FocFin A n FOCS ... ... ... 49.52 35.01 152 47.02 +25.2Fonar FONR ... ... 10 33.90 21.10 15 24.45 +.4ForeScTc n FSCT ... ... ...dd 40.96 21.56 436 37.19 +16.6ForshtAut n FRSX ... ... ... 8.20 2.44 2 2.85 -29.3FormFac FORM ... ... 36 18.65 11.10 312 13.68 -12.6FormulaSy FORTY .68e 1.6 ... 45.65 32.55 41.83 +3.2ForrestR FORR .80 1.8 57 50.00 36.95 18 44.53 +.7Forterra n FRTA ... ... 25 12.30 4.45 100 7.48 -32.6Fortinet FTNT ... ... ...cc 94.37 35.91 1638 91.50 +109.4FortressBio FBIO ... ... ...dd 5.54 1.36 340 1.49 -62.7FortB pfA FBIOP 2.34 12.7 ... 24.80 14.00 1 18.43 -19.0FortySev n FTSV ... ... ... 16.86 12.50 27 15.69 +4.3ForMrII un FMCIU ... ... ... 10.14 9.95 10.09 +1.4ForwrdA FWRD .60 .9 31 72.81 49.88 205 70.58 +22.9Forward h FORD ... ... 26 4.45 1.13 19 1.57 +27.6ForwdPh FWP 23.12e ... ... 7.93 1.63 5 2.26 -38.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 1546 21.01 +170.4Foster FSTR .16 .8 ...dd 30.30 19.25 11 20.52 -24.4FoxFactory FOXF ... ... 50 73.10 33.20 168 68.32 +75.9Francesca FRAN ... ... ...cc 8.48 3.37 1062 3.67 -49.8FrankElec FELE .48 1.0 28 51.45 38.45 60 47.44 +3.4FredsInc FRED .24 11.8 ...dd 6.85 1.30 275 2.03 -49.9FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 86 17.05 -.2FreqElec FEIM ... ... ...dd 11.38 7.30 6 10.90 +16.5Freshpet FRPT ... ... ...dd 38.30 14.80 196 35.63 +88.0frntdoor FTDR ... ... ... Fronteo FTEO ... ... ... 23.31 10.81 18.00 +43.9Frontr rs FTR 2.40 34.9 ... 12.83 4.52 3024 6.88 +1.8FuelTech FTEK ... ... ...dd 1.83 .90 35 1.34 +19.6FuelCell rs FCEL ... ... ...dd 2.49 1.00 685 1.09 -36.2FulgentG n FLGT ... ... ... 5.56 2.73 1 3.71 -15.3FulingGbl n FORK ... ... ... 6.00 2.35 4 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.69 31 2.88 -26.0FultonFncl FULT .48 2.8 18 19.55 15.05 1198 16.87 -5.8Funko n FNKO ... ... ...cc 31.12 5.81 356 20.32 +205.6FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.08 99 1.17 -71.9tFuweiF rs FFHL ... ... ...dd 4.93 1.77 11 1.85 -37.1G -:GWilliFood WILC ... ... 22 7.36 5.11 4 6.95 -3.4G1Thera n GTHX ... ... ... 69.57 18.04 328 50.95 +156.8GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 382 50.69 -7.4GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 15 24.30 +6.8GDS Hld n GDS .46p ... ... 46.18 11.18 1440 30.97 +37.5GSE Sy GVP ... ... 14 3.85 2.35 22 3.31 +1.8GSI Tech GSIT ... ... ...dd 8.94 6.02 13 7.05 -11.4GSV Cap GSVC ... ... 5 9.39 5.17 49 6.85 +25.7GTY TchHl GTYH ... ... ...cc 10.25 9.75 32 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.53 +2.1GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 22 51.20 23.19 718 44.03 +19.4tGTx Inc rs GTXI ... ... ...dd 25.60 1.38 1042 1.37 -89.2GW Pharm GWPH ... ... ...dd 179.65 96.80 1332 164.07 +24.3GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 8 6.93 -16.7GabMedM 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 11.33 60 15.31 +23.5Galapag n GLPG ... ... ... 122.28 84.13 122 107.78 +15.0GalectinTh GALT ... ... ... 9.49 1.28 311 5.72 +71.3GalmedPh GLMD ... ... 17 27.06 3.61 171 14.28 +56.1Gam&Lsr n GLPI 2.52 7.2 20 37.32 32.51 1324 35.23 -4.8GamngPtrs GPIC .12e ... ... 11.89 8.02 1 8.83 -21.5Garmin GRMN 2.12 3.1 22 70.77 53.59 903 69.40 +16.5GarrisnCap GARS 1.12 13.4 8 8.95 7.77 23 8.33 +2.7Gemphire n GEMP ... ... ... 11.43 .83 152 1.98 -75.1tGencor s GENC ... ... 29 18.45 11.60 18 11.47 -30.7GenFin GFN ... ... ...dd 16.15 5.10 74 15.85 +133.1GenFin pfC GFNCP 8.90 8.7 ... 104.67 98.00 102.80 +2.4GenFin 21 GFNSL 2.03 7.8 ... 26.24 24.08 25.91 +2.6GeneticT rs GENE ... ... ... 2.05 .75 479 1.19 +2.6GeniusBr n GNUS ... ... ... 4.15 1.89 14 2.32 -14.7GenMark GNMK ... ... ...dd 9.87 3.63 727 6.75 +61.9GenoceaB GNCA ... ... ...dd 2.15 .49 479 .80 -31.0Genomic GHDX ... ... ...cc 72.83 26.54 368 67.70 +98.0Genprex n GNPX ... ... ... 19.45 2.06 15 2.15 -54.3Gentex GNTX .44 2.1 13 25.41 18.51 1856 21.07 +.6Gentherm THRM ... ... 50 50.30 30.18 531 44.68 +40.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 35 13.56 +4.5GerABcp s GABC .60 1.7 19 39.02 32.50 21 34.55 -2.2GeronCp GERN ... ... ...dd 6.99 1.50 11698 1.82 +1.1Gevo rs GEVO ... ... ... 24.74 2.75 121 3.81 -67.7Gibraltar ROCK ... ... 22 49.10 29.50 76 45.08 +36.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 14 2.90 -4.6GilatSatell GILT ... ... ...dd 9.34 5.99 25 8.73 +12.9GileadSci GILD 2.28 2.9 9 89.54 64.27 6559 79.00 +10.3GlacierBc GBCI 1.04 2.4 23 46.28 35.50 524 44.02 +11.8GladstnCap GLAD .84 8.8 10 9.92 7.80 62 9.60 +4.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.45 -1.5GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 66 18.93 -10.1GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 3 26.57 +.6Gladstn pfB GOODO 1.88 6.9 ... 28.15 25.34 2 27.09 +3.9GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 9 24.95 -3.7GladstInv GAIN .80a 7.1 16 12.26 9.00 112 11.32 +1.4GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 3 25.32 -1.1GladstIn pfE GAINL ... ... ... 25.63 25.14 19 25.33 +.8GladstLnd LAND .53 4.3 ...cc 14.29 11.36 50 12.30 -8.4GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 1 25.54 -1.2GlenBurnie GLBZ .40 3.1 28 13.55 10.55 0 12.75 +15.3GblBldT n GBT ... ... ...dd 68.05 29.45 2317 35.15 -10.7GblEagEnt ENT ... ... ...dd 3.58 .87 268 2.85 +24.5GlbIndem GBLI 1.00 2.6 26 49.91 32.22 18 37.84 -9.9GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 1 25.73 -.5GlbIndem 47 GBLIL 1.97 7.7 ... 26.19 25.26 2 25.72 -.6GlSlfStor n SELF .26 6.2 ... 4.94 3.92 9 4.22 -8.5GlWatRs n GWRS .28 2.7 ... 10.99 8.40 9 10.66 +14.1GbXSpdvRE SRET 1.24 8.4 ...q 15.99 13.72 154 14.82 -4.6GblXSocM SOCL ... ... ...q 39.03 30.71 23 31.48 -4.5GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 3 25.85 -16.3GbX Auto n DRIV ... ... ... 15.78 14.15 3 14.81 -3.1GblX SupDv EFAS ... ... ... 19.06 16.68 3 16.88 -6.8GblXYldco YLCO .51 4.3 ...q 12.79 11.36 1 11.91 -5.4GblX Rob n BOTZ ... ... ... 27.42 21.39 649 22.78 -3.9GlbXCon ef KRMA ... ... ... 21.53 18.23 7 21.29 +9.6GblXMilTh MILN ... ... ... 23.96 18.09 14 23.44 +21.7GbX Longv LNGR ... ... ... 22.79 18.69 1 22.39 +15.1GlX Intrn n SNSR ... ... ... 21.41 18.83 25 19.93 +.4GbX HlthW BFIT ... ... ... 19.91 15.95 0 19.50 +17.0GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 8 15.00 -2.0GlX Fintc n FINX ... ... ... 29.32 20.76 161 28.57 +30.2sGlXCatholc CATH ... ... ... 36.50 31.17 4 36.33 +10.4GlobusM rs GLBS ... ... ... 2.26 .28 125 .44 -61.4GluMobile GLUU ... ... ...dd 7.80 3.02 1558 7.52 +106.6GlycoMim GLYC ... ... ...dd 26.05 10.25 244 14.71 -12.4Gogo GOGO ... ... ...dd 12.26 3.52 2370 5.75 -49.0GolLNGLtd GLNG .50f 1.8 ... 35.54 19.32 1002 28.12 -5.7GolLNGPt GMLP 2.31 15.7 ... 23.46 12.71 188 14.72 -35.4GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 14 25.33 -2.7GoldBull n DNJR ... ... ... 9.46 4.40 7 7.68 +62.0GoldenEnt GDEN ... ... 24 34.75 22.25 351 25.50 -21.9GoldenOc rs GOGL .40 4.1 26 10.05 7.00 127 9.74 +19.5GolubCap GBDC 1.28a 6.8 13 19.89 17.35 216 18.89 +3.8GoodTimes GTIM ... ... ...dd 5.25 2.25 15 4.55 +71.7Goodyear GT .56 2.4 8 36.07 20.75 2481 23.68 -26.7GoosehIn n GSHD ... ... ...dd 38.18 10.78 136 28.61 +81.7GoPro GPRO ... ... ...dd 11.41 4.42 7174 6.67 -11.9GordPoin n GRAQ ... ... ... 9.90 9.70 9.90 +2.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 1 10.50 +5.0Gores III un GRSHU ... ... ... 10.65 10.12 45 10.21 +.6 sGorsHl A n GSHT ... ... ... 10.85 9.86 365 10.72 +7.8GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2tGovPrpIT GOV 1.72 17.7 16 19.60 10.63 9215 9.70 -47.7tGovPrpIT46 GOVNI 1.47 6.0 ... 26.37 24.24 35 24.37 -5.7GrCanyEd LOPE ... ... 25 123.30 83.52 616 115.30 +28.8Gravity s GRVY ... ... 15 54.49 14.25 6 17.55 -62.9GrElCp hn GECC 1.00 10.5 ... 10.48 8.76 11 9.48 -3.7GrElm22 n GECCL 1.63 6.4 ... 26.97 24.77 1 25.65 +.8GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 3 25.10 +2.6GrElm hn GEC ... ... ... 4.40 2.88 114 3.23 -20.2GrLkDrge GLDD ... ... ...dd 6.39 4.15 172 6.17 +14.3GrtSoBc GSBC 1.28f 2.3 15 61.65 48.10 19 55.03 +6.5GreenBncp GNBC .40 1.7 18 25.15 19.55 222 23.01 +13.3GreenBrick GRBK ... ... 14 12.50 8.93 115 10.30 -8.8GreenPlns GPRE .48 2.7 90 21.90 15.25 532 18.09 +7.4GrnP LP n GPP 1.90 12.9 8 20.39 14.40 24 14.74 -21.2Greensky n GSKY ... ... ...cc 27.02 14.49 431 17.80 -23.8GrCB NY s GCBC .40f 1.3 24 38.00 28.66 2 31.11 -4.6GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 10.40 +2.8GreenlAc n GLAC ... ... ... 9.85 9.63 9.70 +.4Greenlight GLRE ... ... ...dd 23.00 11.25 140 12.46 -38.0Greenpro n GRNQ ... ... ... 22.70 2.53 41 6.84 -68.9GrdsmHld n GSUM ... ... ... 13.99 3.68 26 6.48 -29.2Griffin GRIF .40f 1.0 ... 46.50 33.95 0 38.50 +4.9tGrifolsSA s GRFS .46e 2.2 ... 25.18 19.85 4789 20.59 -10.2GrinrdSh n GRIN ... ... ... 20.50 6.93 31 7.35 -56.8tGritstOnc n GRTS ... ... ... 15.73 12.50 158 12.55 -11.9Groupon GRPN ... ... ... 5.99 3.65 5653 3.82 -25.1GpAeroCN OMAB 1.71e 3.1 22 58.10 37.45 98 54.35 +31.0GrpoFin GGAL .36e 1.3 ... 73.45 18.30 1561 26.90 -59.1GuarntyBc GBNK .65 2.2 19 35.20 26.26 206 30.03 +8.6GuarBcs n GNTY .60f 2.0 19 37.36 28.00 25 29.80 -2.8GuarFBc GFED .48 1.9 36 27.39 20.41 0 25.51 +14.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 18 9.97 -25.7GulfRes GURE ... ... 2 1.93 1.00 23 1.03 -29.9GulfportE GPOR ... ... 6 15.08 8.11 4655 11.30 -11.4Gyrodyne n GYRO 2.50e ... ... 22.55 18.91 20.50 +2.1H -:H&E Eqp HEES 1.10 2.8 12 44.24 27.46 355 39.16 -3.7HD Supply HDS ... ... 12 46.29 34.02 2515 42.78 +6.9HF Foods n HFFG ... ... ... 15.70 9.75 2 15.00 +52.1HL Acqui n HCCH ... ... ... 10.47 9.50 9.56 +.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.26 +1.9HL Acq rt HCCHR ... ... ... .45 .35 .40 +5.3HMN Fn HMNF ... ... 19 21.90 17.80 21 20.75 +8.7HMS Hldgs HMSY ... ... 79 33.85 11.01 462 31.57 +86.3HTG Mol h HTGM ... ... ...dd 5.83 1.65 986 4.21 +107.4HV Bcp n HVBC .50e ... ... 18.50 13.75 1 15.50 +1.9HabitRest HABT ... ... 88 18.30 8.10 397 14.94 +56.4HackettGp HCKT .34f 1.7 19 20.59 14.55 50 19.85 +26.4Hailiang n HLG ... ... ... 88.92 17.11 9 65.60 +45.1HainCels lf HAIN ... ... ... 44.37 25.41 764 26.29 -38.0HalladorE HNRG .16 2.5 7 7.98 4.79 92 6.29 +3.3HallmkFn HALL ... ... ...dd 11.76 8.62 14 10.77 +3.3Halozyme HALO ... ... 36 21.48 16.06 1060 18.66 -7.9HamiltnBc HBK ... ... ...dd 16.20 13.50 3 14.26 -7.4HamilLa n HLNE .85 2.0 43 54.59 25.50 120 42.80 +20.9HancJaf n HJLI ... ... ... 5.64 1.95 244 2.99 -42.9HancWhit HWC .96 2.0 16 56.40 45.76 551 48.56 -1.9tHancWht 45 HWCPL 1.49 6.0 ... 26.67 24.96 7 25.03 -4.0tHanmiFin HAFC .96 3.8 14 33.10 23.97 291 25.10 -17.3Hanwha rs HQCL ... ... 20 9.25 5.40 14 8.12 +15.7HarbrOne n HONE ... ... 62 20.19 17.25 12 19.11 -.3Harmonic HLIT ... ... ...dd 5.65 2.80 130 5.42 +29.0HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 146 5.00 +51.5HarvCapCr HCAP 1.14a 10.3 8 13.87 9.90 18 11.08 +1.0HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 1 25.20 -1.0Hasbro HAS 2.52 2.4 64 109.60 79.00 1248 103.53 +13.9HawHold HA .48 1.3 6 44.25 32.40 441 38.37 -3.7Hawkins HWKN .88 2.2 20 42.85 30.55 8 39.81 +13.1HawthornB HWBK .40 1.7 18 24.80 18.37 153 23.65 +18.5HaymkAc n HYAC ... ... ... 9.85 9.50 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.45 9.88 10.40 +5.1HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 53 35.07 +9.4HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 501 40.23 -23.7HlthInsInn HIIQ ... ... 41 63.13 14.35 633 54.05 +116.6HealthEqty HQY ... ... 95 99.99 42.92 417 93.44 +100.3HlthStrm HSTM 1.00e ... 71 31.86 21.15 113 29.89 +29.1HrtlndEx HTLD .08 .4 21 25.20 17.38 606 19.14 -18.0HeartFn HTLF .56f 1.0 19 61.95 46.50 110 58.42 +8.9HeatBio rs HTBX ... ... ... 7.89 1.09 113 1.94 -49.3HebronTc n HEBT ... ... ... 3.75 1.25 0 1.33 -49.4HeidrkStr HSII .52 1.7 ...dd 45.29 20.55 256 31.42 +28.0HelenTroy HELE ... ... 16 134.26 81.10 156 127.12 +31.9HeliosM rs HMNY ... ... ... 9714.50 .01 401050 .04 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 37 9.07 +16.1HemisMda HMTV ... ... ... 14.20 10.50 66 13.73 +18.9HennesAd s HNNA .40 2.9 7 20.00 12.95 4 13.97 -15.6HSchein s HSIC ... ... 33 87.74 62.56 939 86.73 +24.1HrtgeCo HTBK .44 2.9 18 18.10 14.00 162 15.28 -.3HrtgeFn HFWA .60 1.7 25 37.40 28.46 149 35.05 +13.8HeritCryst HCCI ... ... 30 25.20 17.10 28 20.81 -4.3HernTher h HRTX ... ... ...dd 42.90 14.40 974 32.01 +76.9HerzdCrb CUBA .12e ... ...q 7.54 6.36 9 6.40 -10.5HeskaCorp HSKA ... ... 74 114.50 56.59 20 106.30 +32.5Hexindai n HX .40p ... ... 17.00 7.00 180 7.95 -28.1Hibbett HIBB ... ... 10 29.60 12.60 581 18.22 -10.7HighSenLn SNLN .79 4.3 ...q 18.41 18.04 92 18.26 +.4HighpwrInt HPJ ... ... 3 5.90 2.50 3 2.56 -30.8HghwyH HIHO .40e 9.9 ... 6.55 3.30 4 4.05 -3.6HimaxTch HIMX .10e 1.6 44 13.95 5.67 3188 6.42 -38.4HingmSv HIFS 1.44f .7 19 242.00 191.45 0 218.74 +5.7Histogenics HSGX ... ... ...dd 3.35 .51 3934 .66 -67.8Holl ysys HOLI .18e .9 9 28.35 16.00 183 20.60 -7.5Hologic HOLX ... ... ...dd 45.09 35.10 1097 40.90 -4.3HomeBLA HBCP .76f 1.8 20 48.47 34.12 11 43.23 HomeBcs s HOMB .48f 2.2 20 25.89 20.82 1061 21.95 -5.6HmFdB LA HFBL .56f 1.6 21 37.30 26.35 3 34.06 +21.1HomeStreet HMST ... ... 25 32.60 24.50 59 26.83 -7.3HometBk n HMTA .16 1.1 ... 16.50 10.80 312 15.10 +35.1HomeTrBc HTBI ... ... 28 30.00 24.20 31 28.78 +11.8HomolMd n FIXX ... ... ...dd 24.40 15.07 69 21.96 +17.7HookerFu HOFT .56 1.6 13 52.75 32.25 98 34.75 -18.1HopeBcp HOPE .56f 3.4 15 19.86 16.00 1152 16.59 -9.1HopFedBc HFBC .28 1.5 24 18.10 13.63 0 18.08 +28.3HorizBcp s HBNC .40 2.1 17 22.13 17.07 81 19.28 +4.0HorizPhm HZNP ... ... ...dd 21.25 12.55 982 18.93 +29.7HorizTFn HRZN 1.20 10.3 11q 11.97 9.92 56 11.70 +4.3Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 253 25.23 +2.8HorzDAX DAX .60m 2.1 ... 34.00 27.46 1 28.54 -9.7Hortonwks HDP ... ... ...dd 26.22 15.50 995 21.88 +8.8HospPT HPT 2.12 7.5 11 31.27 23.83 851 28.31 -5.2HostessBr n TWNK ... ... 20 15.40 10.67 832 10.83 -26.9Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 579 6.57 -29.4HoustWC HWCC .12m 1.5 ... 9.32 4.80 45 8.05 +11.8HovnEn pf A HOVNP ... ... ... 8.47 4.39 5.49 -26.8HowardBcp HBMD ... ... 28 24.20 15.70 25 17.17 -22.0HuazhuGr HTHT ... ... 26 49.60 25.67 798 31.74 -12.1HubGroup HUBG ... ... 25 56.60 37.90 244 44.53 -7.0HudsonGbl HSON .20 12.3 ...dd 2.44 1.29 4 1.62 -27.9tHudsonTc HDSN ... ... 2 8.02 1.16 391 1.15 -81.1HuntJB JBHT .96 .8 18 131.74 100.25 929 120.65 +4.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.11 +2.4HunterMar HUNT ... ... ... 9.96 9.68 0 9.96 +2.0HuntMar wt HUNTW ... ... ... .66 .25 .37 +22.9HuntBncsh HBAN .56f 3.7 16 16.60 13.04 16285 15.27 +4.9tHuntBcs pf HBANO 1.56 6.1 ... 28.68 25.63 42 25.57 -9.1HuntB pfC HBANN 1.47 5.9 ... 26.85 24.76 6 24.85 -4.5Str 7handl n HNDL ... ... ... 25.98 23.65 9 24.01 -4.2Hurco HURC .44 1.0 16 50.50 38.30 27 45.64 +8.4HuronCon HURN ... ... ...dd 50.41 32.05 66 48.43 +19.7HutChMd n HCM ... ... ... 42.25 25.76 114 32.40 -17.8HuttigBld HBP ... ... ...dd 7.75 3.50 74 4.09 -38.5Hydrognc HYGS ... ... ...dd 12.00 4.95 41 7.34 -33.9HyreCar n HYRE ... ... ... 6.50 2.29 50 2.67 -47.6I -:tI-AMCap n IAM ... ... ... 11.94 9.75 29 6.46 -34.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 10 .47 +55.3i3 Vert n IIIV ... ... ... 25.50 13.79 109 23.91 +30.3IAC Inter IAC 1.36 .6 47 223.54 118.26 475 212.31 +73.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 49 3.10 -9.9ICC Hld n ICCH ... ... 72 17.90 14.54 0 15.18 -6.7ICF Intl ICFI .56 .8 22 82.25 50.10 113 71.47 +36.1ICU Med ICUI ... ... ...cc 321.70 180.45 284 278.29 +28.8IClickInt n ICLK ... ... ...dd 11.40 3.58 158 3.76 -58.5ID Syst IDSY ... ... ...dd 8.05 5.37 4 6.86 -1.2IdexxLab s IDXX ... ... 72 256.22 146.09 434 239.36 +53.1IES Hldgs IESC ... ... 23 20.25 14.90 5 19.26 +11.7IF Bancp IROQ .25 1.1 26 25.04 19.10 7 22.50 +14.4IFresh n IFMK ... ... ...dd 18.00 1.69 43 2.83 -78.2IHS Mark INFO ... ... 33 55.99 42.40 1560 54.50 +20.7II-VI IIVI ... ... 31 53.08 36.60 494 45.98 -2.1IMV Inc n IMV ... ... ... 7.21 4.50 0 5.67 -17.6INTLFCStn INTL ... ... 16 57.00 38.14 106 48.80 +14.7IPG Photon IPGP ... ... 25 264.11 153.37 602 157.42 -26.5iPass rs IPAS ... ... ... 8.87 1.76 25 1.90 -63.5iPicEnt n IPIC ... ... ... 17.00 5.91 4 6.08 -59.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 96 26.33 +4.1IQIYI n IQ ... ... ... 46.23 15.30 8176 26.89 +72.9IRSA Prop IRCP 1.86e 7.8 ... 64.68 23.00 6 23.90 -57.7IRhythm n IRTC ... ... ...dd 98.37 46.95 193 91.18 +62.7iRobot IRBT ... ... 46 118.75 55.77 347 107.65 +40.4iShEMAsia EEMA 1.23e 1.9 ...q 81.27 65.17 6 66.23 -10.2iShTurkey TUR 1.10e 4.8 ...q 46.66 18.88 1166 23.10 -46.8tiShIntTBd s IGOV ... ... ...q 52.22 47.85 64 47.65 -4.5iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 19 47.95 +1.0iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 38 80.96 -3.8iShSelDiv DVY 3.03e 3.0 ...q 102.54 91.67 430 100.10 +1.6iShGTimb WOOD .94e 1.3 ...q 83.88 66.73 371 73.37 +3.1iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 2192 20.03 -14.1iShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 67.22 969 68.64 -10.0iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 4 28.15 -14.5iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 59 8.61 -7.6iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 554 47.32 -5.3iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.52 1079 74.17 +2.9iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 667 62.05 -3.8iShEMBd EMB 5.27e 4.9 ...q 116.86 104.98 3699 106.91 -7.9tiShGnmaBd GNMA .75e 1.6 ...q 49.94 47.84 10 47.78 -3.4tiSh7-10yTB IEF 1.96 2.0 ...q 106.92 100.33 6613 100.22 -5.1tiSh1-3yTB SHY .52 .6 ...q 84.55 82.93 1468 82.92 -1.1iShEurRE IFEU 1.46e 3.8 ...q 42.63 37.90 5 38.40 -6.8tiShIntlRE IFGL 1.48e 5.3 ...q 31.77 28.23 133 28.19 -6.0iShEuroSC IEUS 1.08e 2.0 ...q 62.36 53.84 7 55.18 -4.6iShs SOX SOXX 1.55e .8 ...q 198.84 158.43 448 185.86 +9.5tiShIndia50 INDY .15e .5 ...q 39.29 33.69 310 33.18 -10.6iShNsdBio s IBB ... ... ...q 122.97 100.22 1465 121.26 +13.6tiShMBS MBB 3.04e 2.4 ...q 107.29 102.92 1002 102.65 -3.7tiShBrUSIn s USIG ... ... ...q 56.25 53.19 345 53.25 -4.9tiShIntTr s IGIB ... ... ...q 55.13 52.84 805 52.75 -3.4iShShrtT s IGSB ... ... ...q 52.68 50.59 1252 51.68 -1.1tiSh3-7yTrB IEI 1.78 1.5 ...q 123.63 118.68 1029 118.49 -3.0iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 51.41 219 56.70 +2.3iSCorUSGr s IUSG .72e 1.2 ...q 62.57 50.45 262 62.17 +15.6iShShtTrB SHV .03e ... ...q 110.47 110.18 1039 110.28 tiShUSPfd PFF 2.13a 5.9 ...q 38.72 36.52 9015 36.34 -4.5tiShCrShUS s ISTB ... ... ... 50.23 48.86 262 48.81 -2.0iShSCGrth IJT 1.54e .8 ...q 209.28 160.85 159 197.95 +16.3Iberiabnk IBKC 1.52 1.8 27 87.55 68.55 344 82.55 +6.5Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 7 27.00 -4.9Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 1 27.15 -3.4Icahn Ent IEP 7.00f 10.0 29 81.88 51.01 60 70.00 +32.1IchorHld n ICHR ... ... 8 35.51 18.76 348 20.89 -15.1Icon PLC ICLR ... ... 39 155.33 101.22 186 153.29 +36.7IconixBrnd ICON ... ... ...dd 5.81 .21 1697 .32 -75.2IdealPower IPWR ... ... ...dd 2.85 .57 43 .59 -58.5Identive lf INVE ... ... ...dd 6.70 2.55 21 6.15 +84.1IderaPh rs IDRA ... ... ... 22.96 5.20 334 9.38 -44.4iKangHlth KANG ... ... 7 21.01 13.15 224 18.15 +14.9Ikonics IKNX ... ... ... 13.03 7.25 2 11.75 +56.3Illumina ILMN ... ... 93 372.61 198.21 491 359.60 +64.6ImageSens ISNS ... ... ...dd 6.75 2.50 4 5.65 +91.5Immersn h IMMR ... ... 5 17.71 5.76 232 10.28 +45.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 43

ImmuCell ICCC ... ... 92 9.25 6.50 7 8.24 -6.2ImmuneDs IMDZ ... ... ...dd 11.10 2.80 147 3.30 -15.4ImunoGn IMGN ... ... ...dd 13.41 4.80 2177 9.70 +51.3Imunmd IMMU ... ... ...dd 27.33 8.68 2261 20.60 +27.5Immuron n IMRN ... ... ... 16.70 4.63 1 9.19 +73.7Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 128 3.75 +138.9ImpaxLabs IPXL ... ... ...dd 22.45 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 185 45.23 +13.9Impinj n PI ... ... ... 41.97 9.95 216 24.99 +10.9ImprimisP IMMY ... ... ...dd 3.39 1.35 34 2.71 +59.4Incyte INCY ... ... ...dd 118.32 60.23 874 69.94 -26.2IndBkMA INDB 1.52 1.8 22 95.00 66.85 173 84.16 +20.5IndBkMI IBCP .60 2.5 19 27.10 20.90 107 24.22 +8.4IndepBkTX IBTX .56 .8 18 79.00 59.25 280 67.02 -.9IndusAcq n INDU ... ... ... 11.74 9.68 3 10.21 +4.7IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 260 11.20 +11.4IndSvAm lf IDSA ... ... ... 2.70 1.45 9 2.23 +36.0IndLogis n ILPT .60e ... 70 24.70 17.21 1030 21.59 -7.5Innera INFN ... ... ...dd 12.39 5.85 3062 6.39 +.9InnityPh INFI ... ... ...dd 3.75 1.20 676 2.66 +31.0InaRx n IFRX ... ... 76 42.83 14.47 10 35.00 +67.1InfoSvcs III .20f 4.4 6 5.45 3.83 40 4.56 +9.4InfrEnAlt IEA ... ... ... 11.27 8.25 35 10.50 +5.9InfrEnAl wt IEAW ... ... ... .99 .47 .93 +18.2InglesMk h IMKTA .66 2.1 14 37.65 22.63 63 32.08 -7.3InnerWkgs INWK ... ... 23 12.03 5.90 191 7.95 -20.7Innodata INOD ... ... ...dd 1.51 .88 27 1.48 +8.8Innophos IPHS 1.92 4.4 39 51.34 38.66 66 43.48 -7.0Innospec IOSP .88f 1.2 29 83.20 60.50 36 74.56 +5.6InnovBio rs INNT ... ... ... 50.50 3.43 258 6.45 +5.7MnstD wt h MSDIW ... ... ... .15 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.80 2.38 8 2.45 -16.7Innoviva INVA 1.00 6.4 15 17.99 11.47 1739 15.70 +10.6Inogen INGN ... ... ...cc 287.79 91.80 437 230.91 +93.9Inovalon n INOV .12p ... ... 17.70 8.90 388 10.11 -32.6InovioPhm INO ... ... ...dd 7.00 3.64 1921 6.07 +47.0Inpixon rs INPX ... ... ... 18.30 .10 57039 .42 -93.3InseegoCp INSG ... ... ...dd 4.49 1.26 367 3.88 +141.0InsightEnt NSIT ... ... 18 56.86 32.11 181 52.05 +35.9Insignia s ISIG .70e ... ...dd 2.40 1.03 18 1.80 +51.3Insmed INSM ... ... ...dd 33.94 15.30 1922 17.59 -43.6InspEnt INSE ... ... ... 14.00 4.40 4 6.75 -31.1Insteel IIIN .12a .3 22 43.78 24.51 160 35.37 +24.9Insulet PODD ... ... ...dd 108.91 55.05 754 100.21 +45.2InsysTher s INSY ... ... ...dd 14.00 4.10 420 9.90 +2.9IntecPhm n NTEC ... ... ...dd 9.45 3.55 199 5.20 +1.0IntegLfSc s IART ... ... 71 67.50 41.51 597 62.84 +31.3IntgDv IDTI ... ... 49 47.45 26.59 3329 47.33 +59.2IntegMed n IMTE ... ... ... 44.00 1.85 10 8.37 +48.7Intel INTC 1.20 2.5 18 57.60 38.08 38805 48.76 +5.6Intellia n NTLA ... ... ...dd 35.99 16.33 756 25.98 +35.2IntParfum IPAR .84 1.3 40 67.50 39.11 81 62.38 +43.6InteractB IBKR .40 .7 36 80.32 44.80 838 55.85 -5.7InterceptP ICPT ... ... ...dd 133.74 51.05 460 119.40 +104.4InterDig IDCC 1.40 1.8 13 85.85 69.33 195 77.96 +2.4Interface TILE .26 1.2 23 26.25 21.21 136 22.40 -10.9Intergroup INTG ... ... ...dd 39.35 21.30 0 34.80 +46.0IntlnkEl n LINK ... ... 53 8.00 2.50 3 3.74 -28.4Intermolec IMI ... ... ...dd 1.98 .97 44 1.23 -10.2Internap rs INAP ... ... ... 22.36 8.88 145 12.79 -18.6IntlBcsh IBOC .66 1.5 17 47.95 36.65 883 44.42 +11.9sIntMonEx n IMXI ... ... ... 12.08 9.06 243 12.19 +22.9IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 8 49.95 34.96 195 42.26 +6.0IntrntGold IGLD ... ... ... 10.91 2.17 3 2.45 -71.0IntrntInitJ IIJI .12e 1.2 ... 12.50 8.82 2 9.78 +7.3IntrpDia rs IDXG ... ... 1 1.80 .77 526 1.59 +55.9IntersENT XENT ... ... ...dd 42.95 25.15 285 29.43 -9.2Intersectns INTX ... ... ...dd 3.45 1.29 14 1.87 -17.3Intevac IVAC ... ... ...cc 9.15 4.50 78 5.16 -24.7IntraCellu ITCI ... ... ...dd 25.82 13.93 561 20.75 +43.3Intrexon XON ... ... ...dd 20.49 10.26 1173 16.06 +39.4IntriCon IIN ... ... ...cc 76.80 10.40 262 54.29 +174.2sIntuit INTU 1.88f .8 51 229.86 140.21 1644 231.32 +46.6IntSurg s ISRG ... ... 82 581.12 349.19 497 561.47 +53.9InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 32.16 -6.9InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 8 22.46 -4.5InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 10 40.47 -6.2InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.01 0 21.79 -4.9In SCMatII PSCM .41e .8 ...q 57.10 49.12 1 53.67 +2.6InSC UtilII PSCU 1.21e 2.1 ...q 58.14 47.05 3 57.86 +9.5sInOpYCmd PDBC ... ... ...q 19.43 16.57 2109 19.39 +11.1InvMltStr LALT ... ... ...q 23.50 19.26 7 21.59 +1.6InvGDrChi PGJ .20e .5 ...q 50.87 36.02 11 37.43 -16.5InvDivAch PFM .50e 1.8 ...q 28.05 24.48 9 27.59 +4.3InvHiYlDv PEY .68 3.8 ...q 18.61 16.53 297 17.93 +.7InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 108 15.86 -4.1InvNsdMo DWAQ .06e .1 ...q 118.73 98.58 4 112.17 +9.3InvUtils PUI .63e 2.2 ...q 29.97 23.64 1 28.59 +2.7InvWtrRs PHO .18e .6 ...q 32.54 28.20 36 31.78 +5.0InvBuybk PKW .52e .9 ...q 63.49 54.56 61 60.96 +3.3InvNasIntn PNQI ... ... ...q 147.75 110.07 16 132.63 +14.6InvSmMid PRFZ 1.30e .9 ...q 146.46 121.23 46 140.76 +8.4InvBasMat PYZ .61e .9 ...q 75.26 63.76 8 68.84 -2.6Inv CnsCyc PEZ .30e .5 ...q 60.42 47.25 3 57.54 +14.4InvTechM PTF .26e .4 ...q 68.67 50.57 17 64.39 +22.2InvDWA M PDP .11e .2 ...q 60.23 48.66 84 58.93 +14.1InvInds PRN .19e .3 ...q 66.55 56.84 12 63.86 +4.8InvHlthcr PTH ... ... ...q 99.51 66.22 112 94.64 +31.3Inv Fincl PFI .14e .4 ...q 37.29 32.99 5 34.30 -2.3InvEngy PXI .69e 1.5 ...q 46.64 33.75 8 45.54 +15.3InvCnsStp PSL .67e .9 ...q 73.71 60.74 7 71.34 +9.6tIn1-30TrII PLW .72 2.3 ... 33.07 30.78 6 30.67 -6.5InSC InfoII PSCT .08e .1 ...q 89.80 71.36 23 82.69 +8.2InSC Ind II PSCI .40e .6 ...q 76.19 59.70 39 71.96 +11.5InSC HCrII PSCH ... ... ...q 145.25 88.83 228 136.61 +38.7InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 7 56.75 +4.1InSC EgyII PSCE .14e .8 ...q 18.77 13.10 30 16.56 +7.5InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 4 81.23 +8.6InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 9 66.39 +8.6PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.07 24.34 2 24.54 -1.4InKBWRg II KBWR .79e 1.4 ...q 61.23 51.90 16 56.17 +.3InP&CInsII KBWP .69e 1.0 ...q 65.50 57.50 1 63.24 +6.5InKbwReit KBWY 1.55 4.7 ...q 38.43 29.75 109 32.74 -7.5InKbwHiD II KBWD 1.48 6.5 ...q 24.49 21.09 78 22.67 -4.0In KBWBkII KBWB .58e 1.1 ...q 60.38 50.02 188 54.85 -.3InIntByb II IPKW .29e .9 ...q 40.14 33.54 32 33.94 -9.7InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 55 25.51 -2.0InGlGoldII PSAU .10e .6 ...q 21.02 14.29 30 15.53 -21.0InGlbAgrII PAGG .74e 2.6 ...q 28.90 25.83 2 28.00 +2.3In IntlLB II IDLB ... ... ...q 32.01 28.33 2 29.25 -3.0InDWATcR II DWTR ... ... ...q 32.23 26.91 21 30.78 +9.0InTactII DWIN 1.18 4.8 ... 27.77 24.71 17 24.74 -8.0In SmCMoII DWAS .07e .1 ...q 59.52 45.78 163 55.63 +14.2InDWA MoII DWLV ... ... ... 34.27 32.05 59 32.89 -1.8tInEmMomII PIE .12e .7 ...q 22.22 17.33 85 17.34 -15.6InDevMoII PIZ .26e 1.0 ...q 29.70 26.66 23 27.34 -1.0Investar ISTR .18f .7 25 29.90 20.35 3 26.43 +9.8tInvestBncp ISBC .36 2.9 18 14.69 11.97 4349 12.38 -10.8InvTitl ITIC 1.60a .9 13 221.88 162.03 1 169.20 -14.7Invuity n IVTY ... ... ...dd 9.55 2.35 293 7.39 +19.2IonisPhm IONS ... ... ...cc 65.51 39.07 1373 47.99 -4.6IovanceTh IOVA ... ... ...dd 19.90 6.60 961 11.83 +47.9iPLgExR1K ROLA ... ... ...q 147.93 siPTr5yBear DFVS ... ... ...q 37.80 28.29 2 38.34 +20.9iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 9.60 264 32.54 +114.8Iridex IRIX ... ... ...dd 9.99 4.28 80 6.05 -20.6IridiumCm IRDM ... ... 26 24.10 9.95 932 22.45 +90.3Iridium pfB IRDMB 16.88 2.2 ... 817.58 355.05 756.43 +88.2IronwdPh IRWD ... ... ...dd 21.20 12.89 986 19.26 +28.5iShRUT P n AMCA .26e ... ... 29.02 25.28 1 28.38 +3.7iSh USD n SUSC ... ... ... 25.49 24.01 0 24.07 -5.5tiSh 1-5Yr n SUSB ... ... ... 25.26 24.45 7 24.44 -2.1iShExpoTc XT .14p ... ...q 39.15 34.14 106 38.74 +9.3iSh USA Op ESGU .92e 1.4 ... 64.77 55.27 11 64.15 +10.0iShHYlexOG HYXE ... ... ... 51.95 49.68 50.69 -.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 138 26.36 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.39 28 65.82 -3.0iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.76 1 57.82 -2.3tiShCTotBd s IUSB ... ... ...q 51.16 48.94 387 48.84 -4.0iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 255 27.56 -3.9iSh UAE UAE .63e 4.1 ...q 18.08 14.87 9 15.31 -8.9iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 9 17.71 +9.3iShCmdSel COMT 1.89e 4.7 ...q 40.62 33.83 121 39.93 +9.9iShGblGld rs RING ... ... ...q 20.35 13.33 1667 14.53 -22.7Isramco ISRL ... ... ...dd 135.05 92.00 0 123.50 +18.0Iteris ITI ... ... ...dd 8.17 4.09 46 5.09 -27.0IterumTh n ITRM ... ... ... 13.00 6.20 10 7.28 -43.3Itron ITRI ... ... ...dd 79.95 55.26 158 61.22 -10.2IturanLoc ITRN .96 2.8 18 38.00 29.25 50 34.50 +.9IvyNxFoc ef IVFGC ... ... ... 100.02 100.02 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 100.02 1 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.85 .80 133 1.55 -65.7J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 44 146.65 -3.4j2Global JCOM 1.70f 2.1 28 91.58 70.27 199 79.17 +5.5JD.com JD ... ... 13 50.68 24.38 10940 25.14 -39.3JMU Ltd rs JMU ... ... ... 8.20 1.03 41 1.16 -77.3JackHenry JKHY 1.48 .9 36 163.68 102.44 342 159.06 +36.0JackInBox JACK 1.60 1.9 22 108.55 79.23 649 83.65 -14.7JkksPac JAKK ... ... ...dd 3.55 1.95 62 2.50 +6.4JRiverGrp JRVR 1.20a 2.8 28 44.34 32.17 98 42.20 +5.5JanusSmC JSML ... ... ... 51.25 34.47 11 44.37 +20.8JanSmMid JSMD ... ... ... 47.85 35.80 8 45.26 +16.6JanLTCar n OLD ... ... ... 27.56 21.60 0 25.75 +7.6JanObes n SLIM ... ... ... 40.01 27.34 23 37.31 +20.4JanOrgan n ORG ... ... ... 36.00 29.36 0 31.33 -9.3Jason Inds JASN ... ... ...dd 3.88 1.44 74 3.43 +44.7Jason wt JASNW ... ... ... .05 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 482 166.74 +23.8JensynAc n JSYN ... ... ... 11.44 10.10 1 11.00 +6.8JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 2 .27 -28.0JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 2 6.39 -25.6JetBlue JBLU ... ... 12 23.08 17.10 4858 18.53 -17.1JetPay h JTPY ... ... ...dd 4.90 1.60 28 1.95 -23.2JewettCm s JCTCF ... ... 26 9.20 6.50 1 9.20 +22.7JohnsnOut JOUT .56f .6 19 107.36 59.13 45 88.20 +42.1JointCorp JYNT ... ... ...dd 9.64 4.10 8 8.78 +77.0JounceTh n JNCE ... ... ... 29.25 6.04 354 6.71 -47.4K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 885 27.36 +52.0KBL Merg n KBLM ... ... ... 10.69 9.68 10.10 +4.0KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 0 .46 +58.6KBL Mg un KBLMU ... ... ... 11.50 10.06 10.71 +5.4KBS Fash rs KBSF ... ... ... 15.00 2.03 5 3.82 -7.7KCAP Fin KCAP .40 11.7 ... 4.00 2.91 136 3.42 +.3KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 3 25.19 +.3KEYW Hld KEYW ... ... ...dd 9.84 4.94 160 9.10 +55.0KLA Tnc KLAC 3.00f 2.9 14 123.96 96.12 1269 102.81 -2.2sKLX EnS n KLXE ... ... ... 32.27 28.11 421 32.96 +9.9KLX KLXI ... ... 23 62.97 35.77 1866 62.97 +34.3KVHInd KVHI ... ... ...dd 14.15 9.05 15 12.70 +22.7KaiserAlu KALU 2.20 2.0 39 119.66 90.93 164 111.36 +4.2tKala Ph n KALA ... ... ... 23.32 9.24 2940 7.84 -57.6Kalvista rs KALV ... ... ...dd 23.97 6.70 67 22.65 +132.3Kamada KMDA ... ... ... 6.45 4.26 15 6.18 +30.1KandiTech KNDI ... ... ... 9.90 3.60 2309 6.30 -7.4Karyophm KPTI ... ... ...dd 21.71 9.00 479 16.48 +71.7KayAnAc n KAAC ... ... ... 10.34 9.64 142 10.24 +5.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.80 +8.4KaziaTh rs KZIA ... ... ... 6.68 1.63 5 3.01 -5.3KearnyF s KRNY .16a 1.2 53 15.60 12.75 390 13.85 -4.2KellySA KELYA .30 1.3 22 32.31 21.44 168 22.65 -16.9KellySB KELYB .30 1.3 13 34.30 21.50 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 3.45 392 4.25 +4.9KY FstFd KFFB .40 4.9 34 10.00 7.40 11 8.10 -9.5KeryxBio KERX ... ... ...dd 8.07 2.78 1135 3.34 -28.2KewnSc KEQU .76f 2.6 17 38.80 24.56 4 29.75 +2.7KeyTrn KTCC ... ... 15 8.60 6.74 6 7.50 +10.0Kforce KFRC .72f 2.0 28 43.51 19.10 269 36.62 +45.0KimballEl KE ... ... 20 22.45 15.75 26 19.89 +9.0KimballInt KBAL .32f 1.9 17 20.97 15.40 52 16.76 -10.2 KindredBio KIN ... ... ...dd 15.75 6.80 208 13.50 +42.9KingldJw KGJI ... ... 1 2.50 .85 26 .95 -53.0Kingstone KINS .40 2.1 29 21.70 13.21 23 18.74 -.3KingtoneW KONE ... ... ... 9.90 2.86 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 92 22.49 +15.5KinsaleCp n KNSL .28 .4 ... 64.97 39.38 37 62.91 +39.8Kirklands KIRK ... ... 30 13.48 8.55 300 10.25 -14.3KitovPh n KTOV ... ... ... 3.81 1.60 103 1.73 -24.1KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.05 1.55 32 2.26 +29.1KopinCp KOPN ... ... ...dd 4.41 1.95 203 2.24 -30.0KornitDig n KRNT ... ... ... 22.20 11.70 234 20.63 +27.7Koss h KOSS ... ... ...dd 4.69 1.40 21 2.87 -7.2KraftHnz n KHC 2.50 4.5 16 82.48 54.11 5395 55.60 -28.5KratosDef KTOS ... ... ...dd 14.94 8.90 627 14.34 +35.4KrystlBio n KRYS ... ... ... 21.17 8.03 32 16.40 +55.9Kulicke KLIC .48 2.0 50 28.71 20.65 388 23.60 -3.0KuraOnc n KURA ... ... ...dd 24.03 12.10 161 17.23 +12.6L -:LCNB Corp LCNB .64 3.4 17 22.84 17.93 23 18.69 -8.6LF CapA n LFAC ... ... ... 10.10 9.55 9.60 -.3LF CapA un LFACU ... ... ... 10.18 8.04 3 10.16 +1.6tLGI Homes LGIH ... ... 8 81.88 45.58 456 45.39 -39.5LHC Grp LHCG ... ... 47 103.79 58.65 310 96.28 +57.2LKQ Corp LKQ ... ... 18 43.86 29.60 2095 31.01 -23.8LM FdgA n LMFA ... ... ... 6.65 .35 137 .53 -66.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 48.13 615 65.21 +14.1LRAD h LRAD .04 1.3 ...dd 3.58 1.86 35 3.01 +20.9LSI Ind lf LYTS .20 4.4 21 8.88 4.14 71 4.58 -33.4LaJollaPh LJPC ... ... ...dd 41.36 18.61 398 19.43 -39.6LakeShBc h LSBK .40 2.4 40 18.00 15.80 16.50 -3.8tLakeldB LBAI .46 2.5 17 21.90 17.61 258 18.08 -6.1Lakelnd s LKFN 1.04 2.2 19 52.43 45.01 42 46.37 -4.4LakeInd LAKE ... ... 11 16.85 12.20 21 13.46 -7.5LamResrch LRCX 4.40 2.9 15 234.88 147.54 1657 152.17 -17.3LamarAdv LAMR 3.64 4.7 25 79.41 61.36 291 77.14 +3.9LancastrC LANC 2.40 1.6 34 161.69 115.81 49 145.81 +12.8sLandcad n LCA ... ... ... 12.10 9.89 911 11.97 +20.4Landcad wt LCAHW ... ... ... .78 .59 .69 -1.3sLandcad un LCAHU ... ... ... 13.57 9.65 3 15.65 +48.8Landec LNDC ... ... 17 15.60 11.42 99 13.94 +10.6LandBncp LARK .80b 2.7 30 29.48 27.01 1 29.23 +.8LandmInfr LMRK 1.47 10.4 22 18.75 12.68 55 14.09 -22.2LandIn pfA LMRKP 2.00 8.2 ... 25.85 21.76 5 24.35 -3.6LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 3 24.51 -3.9LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.07 9 22.80 -6.0LandsEnd LE ... ... 15 31.15 10.55 306 15.53 -20.6Landstar LSTR .66f .6 26 128.70 94.80 407 118.35 +13.7Lantheus n LNTH ... ... 5 24.45 12.80 309 15.44 -24.5Lantronix LTRX ... ... ... 6.47 1.78 109 3.96 +96.0sLattice LSCC ... ... ...dd 8.64 5.05 1211 8.62 +49.1LaureatE n LAUR ... ... ... 16.99 10.46 504 15.18 +11.9Lawsn LAWS ... ... 10 36.90 21.00 8 33.15 +33.9Lazydays n LAZY ... ... 25 11.10 7.14 1 7.59 -31.6LeMaitreV LMAT .28 .8 42 41.28 28.23 135 36.64 +15.1LeapTh n LPTX ... ... ... 10.25 4.91 69 7.64 +22.4LegacyRes LGCY ... ... ...dd 10.54 1.07 381 5.28 +228.0LegacyTxF LTXB .64 1.5 19 47.18 35.16 254 43.59 +3.3LM DevDvr DDBI ... ... ...q 31.49 28.37 1 29.35 -1.1LM EMDvr EDBI ... ... ...q 35.60 27.93 5 28.73 -13.0LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 80 30.64 -2.8LM Gl Inf n INFR ... ... ... 30.05 27.00 1 27.68 -6.1LM SC Qu n SQLV ... ... ... 31.00 25.69 29.94 +9.9LeisAcq n LACQ ... ... ... 9.75 9.55 9.74 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 25 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 154 219.78 -35.4LevOneBc n LEVL .06e ... 59 30.79 25.51 15 27.52 -5.9LexiPhm rs LXRX ... ... ...dd 13.97 7.67 411 9.98 +1.0LexnFint n LX ... ... 60 20.00 9.11 245 9.58 -31.1LianlouSm LLIT ... ... ... 3.69 1.26 1 1.75 -.2LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 69 83.54 -1.8LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 818 83.50 -1.9LibExpA n LEXEA ... ... ... 56.82 35.89 786 46.21 +4.2LibExpB n LEXEB ... ... ... 55.00 39.17 48.05 +6.7LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 2477 27.36 -23.7LibtyGlobB LBTYB ... ... ... 39.00 26.75 29.10 -18.1LibtyGlobC LBTYK ... ... ... 37.86 25.05 2111 26.77 -20.9LibLA A n LILA ... ... ...dd 24.00 17.37 232 21.89 +1.4LibLA C n LILAK ... ... ...dd 23.92 17.55 389 21.54 +.7LibMSirA n LSXMA ... ... ... 48.57 38.61 573 43.65 +10.1LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 1843 43.70 +10.2LibMBrA n BATRA ... ... ... 27.93 21.35 36 26.99 +22.4LibMCFor FWONK ... ... ... 41.14 28.37 344 36.77 +7.6LibMAFor FWONA ... ... ... 39.37 27.22 69 34.90 +6.7LibMBrC n BATRK ... ... ... 27.96 21.53 147 27.03 +21.6LibTripA A LTRPA ... ... ...cc 18.30 7.90 294 14.87 +57.8LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 402 64.38 +29.3tLifetimeBr LCUT .17 1.7 23 19.70 10.00 104 9.97 -39.6Lifevant rs LFVN ... ... ... 13.29 3.20 81 11.31 +137.6LifewayFds LWAY ... ... 9 10.75 2.60 19 2.75 -65.6LigandPh LGND ... ... 44 278.62 126.50 639 259.18 +89.3LightPath LPTH ... ... 50 4.10 1.94 112 1.99 -10.4Lightbrdg rs LTBR ... ... ... 4.80 .85 398 .91 -25.4Limbach n LMB ... ... ...dd 15.22 9.25 34 11.07 -20.0LimelghtN LLNW ... ... ... 6.05 3.69 777 5.11 +15.9LimestBcp LMST ... ... ...dd 17.65 11.41 0 15.99 +11.7Limoneira LMNR .25 1.0 19 33.42 19.62 68 25.46 +13.7LincEdSv LINC .08 3.5 ...dd 2.71 1.49 4 2.29 +13.4LincElec LECO 1.56 1.6 26 101.34 81.48 740 94.62 +3.3LindbladEx LIND ... ... 78 15.88 8.66 125 14.84 +51.6Lindblad wt LINDW ... ... ... 1.90 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 23 1.38 -59.9LiqMedia g YVR ... ... ...dd 3.75 .75 1.15 -29.4sLiquidTch n LQDA ... ... ... 32.26 10.52 152 33.91 +205.5Liquidity LQDT ... ... ...dd 8.00 4.34 63 5.72 +17.9Littelfuse LFUS 1.72f .9 40 238.11 182.03 250 195.58 -1.1LivaNova n LIVN ... ... 41 131.54 69.74 406 121.99 +52.6LiveOakB n LOB .12 .5 10 32.95 22.00 266 26.41 +10.7LiveVent rs LIVE ... ... ...cc 26.50 7.82 8 8.03 -49.7LiveXLve n LIVX ... ... ... 11.11 3.43 59 3.79 -5.3LivePrsn LPSN ... ... ...dd 27.40 10.80 357 24.30 +111.3Logitech LOGI .63e 1.4 33 49.96 32.66 134 44.05 +30.9LogMeIn LOGM 1.20 1.4 79 134.80 77.05 645 87.04 -24.0LoneRs n LONE ... ... ... 11.24 3.13 197 8.84 +122.7LongAcq un LOACU ... ... ... 10.99 10.00 139 10.24 +1.1LoopInd n LOOP ... ... ... 19.00 8.01 19 10.12 -30.1LoralSpac LORL ... ... ...dd 51.75 36.85 88 47.25 +7.3Lovesac n LOVE ... ... ... 28.88 19.33 38 24.46 +2.0LoxoOncol LOXO ... ... ...dd 208.95 71.45 278 168.50 +100.2lululemn gs LULU ... ... 73 164.79 57.40 1118 161.52 +105.5Lumentm n LITE ... ... 9 74.40 41.95 669 61.16 +25.1Luminex LMNX .24 .8 38 35.37 18.62 209 28.73 +45.8LunaInn h LUNA ... ... ...cc 4.32 1.47 26 3.25 +33.7LuthBur n LBC .13e 1.2 ... 13.60 10.49 45 11.03 -8.4M -:MACOM MTSI ... ... ...dd 45.72 15.46 597 19.64 -39.6MAM Soft MAMS ... ... 30 9.42 6.73 12 7.85 +4.5MB Fncl MBFI .96 2.0 20 51.59 39.15 670 46.95 +5.5MB Fin pfC MBFIO .39p ... ... 26.48 24.20 17 24.71 -6.0MBT Fnl MBTF .40f 3.6 16 11.60 9.43 20 11.11 +4.8MCBC n MCFT ... ... 16 39.50 20.13 181 34.50 +55.3MDC Pr gs MDCA .84 21.8 1 12.26 3.80 618 3.86 -60.4MEI Phrm MEIP ... ... ...dd 5.14 1.79 220 3.95 +88.1MER Tel rs MTSL ... ... ... 6.45 .99 239 1.72 -18.5MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 39 63.44 +.5MGP Ing MGPI .32a .4 45 99.73 60.30 122 75.49 -1.8MICT Inc MICT ... ... ...dd 1.94 .65 19 1.07 -4.8MKS Inst MKSI .80 1.0 12 128.28 78.80 398 81.38 -13.9MMA Cap MMAC ... ... 3 30.58 23.70 2 26.00 +7.0MSB Fin MSBF .87a 4.2 ...cc 21.95 17.10 5 20.48 +15.1MTS MTSC 1.20 2.2 15 57.50 42.00 43 54.21 +.9MTchAcq n MTEC ... ... ... 11.80 9.17 10 10.25 +6.5MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.05 9.94 11.90 +18.2MVB Fin n MVBF .12f .6 ... 20.40 15.36 12 19.53 -2.8MYOS MYOS ... ... ...dd 2.50 1.03 25 1.23 -9.1MYR Grp MYRG ... ... 21 40.81 28.93 75 33.00 -7.6Macatawa MCBC .24 2.1 20 12.92 9.52 106 11.36 +13.6MackFn MFNC .48 3.0 14 17.58 14.50 2 16.12 +1.4MacroGen MGNX ... ... ...dd 32.74 16.12 272 20.83 +9.6MadrigP rs MDGL ... ... ...dd 325.98 38.82 193 215.54 +134.8Magal MAGS ... ... ...cc 6.48 4.20 46 5.72 +13.0tMagellnHlt MGLN ... ... 17 112.25 70.60 261 71.25 -26.2tMagenta n MGTA ... ... ... 16.33 11.20 19 11.09 -23.6MagicSft MGIC .29e 3.3 20 9.50 7.75 15 8.79 +4.9MagicJack CALL ... ... ... 8.70 5.55 72 8.22 -2.7MagneG rs MNGA ... ... ... 9.30 .13 162377 .43 -91.1MagyarBc MGYR ... ... 68 13.75 12.01 12.18 -4.8MaidenH MHLD .20m 6.9 ...dd 9.10 2.15 280 2.90 -56.1MMyTrip MMYT ... ... ...dd 41.70 22.40 452 25.96 -13.0MalibuBoat MBUU ... ... 39 59.57 27.44 290 52.85 +77.8MalvernBc MLVF ... ... 12 28.20 21.00 42 21.95 -16.2MamEngy n TUSK .13p ... ... 42.30 14.21 215 29.48 +50.2ManTech MANT 1.00 1.6 20 68.11 44.00 299 61.06 +21.7ManhAssc MANH ... ... 33 62.39 39.10 847 52.71 +6.4ManhBrCa LOAN .48 7.5 15 8.00 5.50 32 6.44 +8.3Manitex MNTX ... ... ...dd 13.26 7.28 19 9.75 +1.6MannKd rs MNKD ... ... ...dd 6.96 .98 2951 1.80 -22.4Mannatech MTEX 2.00f 9.9 24 22.40 13.50 7 20.23 +34.9tMaraPat rs MARA ... ... ... 10.03 .67 767 .67 -83.7MarchxB MCHX .50e ... ...dd 3.20 2.52 16 2.78 +.9MarinSft rs MRIN ... ... ... 15.45 3.10 1 3.36 -69.3MarPet MARPS .32e 9.3 11 4.85 2.83 2 3.43 +.8MarinusPh MRNS ... ... ...dd 10.54 3.31 541 8.86 +8.6MktAxess MKTX 1.68 .9 48 229.84 171.45 333 183.14 -9.2MarlinBs MRLN .56 2.0 16 31.95 20.26 12 28.32 +26.4MarIntA MAR 1.64f 1.3 28 149.21 108.31 2452 124.59 -8.2Marrone MBII ... ... ...dd 3.39 .85 110 1.82 +65.5MartenTr s MRTN .10 .5 32 29.60 17.50 226 20.92 +3.1MartinMid MMLP 2.00 16.9 18 17.30 10.65 90 11.83 -15.5MarvellTch MRVL .24 1.2 26 25.18 17.85 11252 19.57 -8.8Masimo MASI ... ... 52 126.89 80.69 570 122.28 +44.2Match n MTCH ... ... 45 60.95 23.23 2004 57.29 +83.0Materialise MTLS ... ... ... 16.50 11.23 23 13.21 +3.9MatlinPr n MPAC ... ... ... 10.33 9.70 1 10.05 +3.0MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 201 24.54 +37.9Mattel MAT .60 4.0 ...cc 19.21 12.21 5592 15.16 -1.4MatthInt MATW .76 1.5 17 65.10 47.70 79 49.21 -6.8MaximIntg MXIM 1.84f 3.2 23 74.94 47.68 2364 56.99 +9.0MaxwellT MXWL ... ... ...dd 6.27 3.22 417 3.63 -37.0MaysJ MAYS ... ... 21 43.50 35.50 1 39.40 +1.0MazorRbt MZOR ... ... ...dd 76.56 41.60 607 58.06 +12.5McGrathR MGRC 1.36 2.6 8 68.79 42.98 113 53.29 +13.4MedalFin MFIN .20 3.0 ...dd 6.90 2.09 56 6.64 +88.1MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 2 25.91 -3.4MedTrBill MTBC ... ... ...dd 5.49 1.45 99 5.26 +101.5MedTBill pf MTBCP 2.75 10.9 ... 27.99 22.21 47 25.26 MediCo MDCO ... ... ...dd 41.57 24.45 752 30.65 +12.1MediciNova MNOV ... ... ...dd 14.50 5.75 64 12.51 +93.4Medidata MDSO ... ... 82 88.87 59.60 387 71.92 +13.5MediWound MDWD ... ... ...dd 7.35 3.56 88 6.55 +47.2Medpace n MEDP ... ... 52 65.09 31.70 460 61.82 +70.5MeetGrp MEET ... ... ...dd 5.35 1.84 510 4.90 +73.8MeiraGTx n MGTX ... ... ...dd 15.49 7.98 26 13.48 -10.1MelcoResE MLCO .32e 1.4 71 32.95 19.10 3399 22.00 -24.2Melinta rs MLNT ... ... ... 18.20 3.80 383 4.38 -72.3Mellanox MLNX ... ... 70 90.45 42.25 615 77.18 +19.3MelroseBn MELR .34e ... 24 20.50 17.60 19.39 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 88 10.11 -64.8Menus n MRUS ... ... ... 26.74 14.05 30 20.81 +7.3MercadoL MELI .60 .2 ...cc 417.91 217.06 717 354.10 +12.5MercBkA n MBNAA ... ... ... 86.41 5.97 1 11.30 +88.3MercBkB n MBNAB ... ... ... 40.00 6.00 9 6.56 +9.3MercBank MBWM .96f 2.8 16 38.47 32.60 65 33.91 -4.1MercerIntl MERC .50 3.0 14 18.75 11.70 396 16.40 +14.7MerchBcp n MBIN .24 1.0 ... 29.15 16.27 44 24.44 +24.2MercSys MRCY ... ... 70 57.26 30.11 223 54.49 +6.1MeridBcp EBSB .20 1.2 23 21.85 15.61 136 17.01 -17.4MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.46 -12.6MeridBio VIVO .50 3.4 24 17.10 13.53 157 14.87 +6.2MeritMed MMSI ... ... 65 66.34 36.21 759 65.94 +52.6MerrimP rs MACK ... ... 1 15.39 4.71 71 5.24 -48.9Mersana n MRSN ... ... ... 23.96 8.76 178 9.72 -40.8MesaAir n MESA ... ... ... 16.41 11.05 112 13.90 +18.3MesaLabs MLAB .64 .3 ...dd 224.95 122.35 18 184.56 +48.5 Mesoblast n MESO ... ... ... 8.78 4.74 98 7.64 +30.7MetaFincl CASH .60f .7 17 117.98 77.20 51 81.85 -11.7sMethanx MEOH 1.32 1.6 24 81.00 48.55 618 82.50 +36.3tMichaels MIK ... ... 8 27.87 15.65 2541 15.61 -35.5Microbot rs MBOT ... ... ... 22.80 5.47 161 7.30 -52.3tMicrochp MCHP 1.46f 1.9 77 104.20 77.14 5177 75.12 -14.5MicronT MU ... ... 4 64.66 37.52 29323 45.15 +9.8sMicrosoft MSFT 1.84f 1.6 55 115.84 73.71 16128 115.17 +34.6MicroStr MSTR ... ... 24 151.23 122.16 89 133.48 +1.7Microvisn MVIS ... ... ...dd 2.88 .89 644 1.34 -17.8MidPenn MPB .60 2.1 15 37.90 27.82 17 28.55 -13.7MidConEn MCEP ... ... ...dd 2.52 .92 36 1.59 +34.7Midatech n MTP ... ... ... 2.65 .45 22 .59 -29.6Middleby MIDD ... ... 23 138.89 98.06 297 124.73 -7.6MiddledB MBCN 1.12 2.4 15 54.90 42.95 3 47.31 -1.8MdsxWatr MSEX .90 1.9 28 49.00 33.96 23 46.89 +17.5MidlStBc n MSBI .88 2.8 22 36.50 29.75 79 31.78 -2.2MidWOne MOFG .78 2.3 18 37.94 30.56 29 33.62 +.3MillerHer MLHR .79f 2.1 16 41.85 29.95 400 37.51 -6.3Mimecast n MIME ... ... ...dd 46.87 26.50 836 37.10 +29.4MiMedx MDXG ... ... 28 18.25 3.01 2628 6.35 -49.6Mind CTI MNDO .30e 13.0 10 2.55 2.08 17 2.30 -6.7Mindbody n MB ... ... ...dd 45.50 25.92 535 41.25 +35.5MinervaN NERV ... ... ...dd 12.95 4.80 159 11.81 +95.2Miragen rs MGEN ... ... ... 10.72 5.01 102 5.49 -47.4MiratiTher MRTX ... ... ...dd 65.35 11.50 802 46.84 +156.7Misonix MSON ... ... ...dd 21.43 8.25 8 17.97 +90.2Mitcham MIND ... ... ...dd 4.57 2.86 60 4.15 +30.9Mitchm pfA MINDP 2.25 9.5 ... 25.50 22.50 2 23.70 +1.9MitekSys MITK ... ... 19 10.10 6.63 172 7.01 -21.7MitelNet g MITL ... ... ...dd 11.31 7.13 795 11.03 +34.0MobileMini MINI 1.00 2.3 36 50.40 32.40 98 43.38 +25.7MobileIron MOBL ... ... ...dd 5.71 3.20 191 5.24 +34.4ModMed n MMDM ... ... ... 10.24 9.72 2 10.10 +3.1ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .47 +20.5ModMed un MMDMU ... ... ... 11.00 10.35 1 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 4.00 193 5.59 -44.2Moleculin n MBRX ... ... ... 3.34 1.50 56 1.58 -15.1Momenta MNTA ... ... ...dd 32.20 11.85 1334 22.29 +59.8Momo MOMO ... ... ... 54.24 22.49 2870 42.39 +73.2MonakGp n MKGI ... ... ... 5.07 1.47 5 1.95 -60.8MonarCas h MCRI ... ... 31 49.63 39.31 55 45.42 +1.3Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 4868 42.78 MoneyGrm MGI ... ... ...dd 16.27 5.21 358 5.33 -59.6MngDB A n MDB ... ... ... 85.25 24.62 802 76.20 +156.7MonPwSys MPWR 1.20 .9 86 152.21 103.14 848 127.97 +13.9Monotype TYPE .46 2.3 48 26.75 19.15 130 20.05 -16.8Monro MNRO .80 1.2 35 73.45 45.45 198 68.01 +19.4MonroeCap MRCC 1.40 10.4 9 14.80 12.18 63 13.41 -2.5MonroeC23 n MRCCL ... ... ... 25.05 24.70 12 24.84 -.4MonstrBv s MNST ... ... 37 70.21 47.61 2300 56.67 -10.5Mornstr MORN 1.00 .8 28 144.34 82.64 181 121.57 +25.4tMoSys rs MOSY ... ... ...dd 2.23 .25 3137 .27 -76.0MotifBio n MTFB ... ... ... 13.75 7.90 1 8.72 -19.4MotifBi un MTFBW ... ... ... 9.94 2.49 4.40 +14.9MotorcarP MPAA ... ... 28 30.16 18.09 136 22.92 -8.3MotusGI n MOTS ... ... ...dd 10.66 3.75 65 4.82 +10.0MtnPDia g MPVE .04p ... ... 3.29 1.75 22 2.03 -26.2Moxian n MOXC ... ... ... 4.00 .75 187 .94 -75.6MudrickC n MUDS ... ... ... 9.94 9.55 9.72 +1.4MudrcC un MUDSU ... ... ... 10.35 9.98 10.30 +3.0MultiColor LABL .20 .3 16 89.70 57.76 132 62.58 -16.4MustBio n MBIO ... ... ...dd 12.89 5.01 25 5.35 -55.4MutualFst MFSF .72 1.9 18 40.50 34.30 8 37.20 -3.5MySize n MYSZ ... ... ...dd 3.58 .57 436 1.09 +68.2Mylan NV MYL ... ... 11 47.82 31.03 4106 36.60 -13.5MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 37 1.62 -52.4MyoKard n MYOK ... ... ...dd 67.79 32.80 307 60.40 +43.5MyriadG MYGN ... ... 22 50.44 27.23 558 45.56 +32.7N -:NBT Bcp NBTB 1.00 2.6 17 41.88 34.05 73 38.23 +3.9NCS Mltst n NCSM ... ... ... 24.16 12.57 50 16.64 +12.9NETgear NTGR ... ... ...dd 78.30 44.20 142 59.90 +2.0NF EngSv NFEC ... ... ... 7.19 .83 18 4.08 +320.6NI Hldg n NODK ... ... ... 18.62 15.72 4 17.04 +.4NIC Inc EGOV .32 2.2 19 18.90 12.65 665 14.63 -11.9NICE Ltd NICE .64 .6 37 119.83 78.49 214 114.64 +24.7NII Hldg n NIHD ... ... ...dd 7.29 .22 929 5.88 +1286.8nLIGHT n LASR ... ... ...cc 43.63 20.48 496 21.89 -18.8NMI Hldg h NMIH ... ... 16 24.50 11.95 367 22.72 +33.6NN Inc NNBR .28 1.8 18 32.90 15.01 492 16.00 -42.0NV5 Global NVEE ... ... 29 92.75 40.01 81 83.00 +53.3NVE Corp NVEC 4.00 4.0 38 135.00 68.50 10 100.95 +17.4NXP Semi NXPI ... ... 31 125.93 84.35 4404 86.12 -26.4Nabriva n NBRV ... ... ...dd 8.54 2.33 1169 3.06 -48.8NanoDim n NNDM ... ... ... 5.79 1.21 79 2.03 -33.9NanoString NSTG ... ... ...dd 18.86 5.87 138 16.68 +123.3NanoVib n NAOV ... ... ... 5.00 3.68 0 4.50 -3.8Nanomtr NANO ... ... 28 48.26 22.08 403 36.00 +44.5NantHlth n NH ... ... ... 5.26 1.30 38 1.48 -51.5NantKwst n NK ... ... ... 5.98 2.66 210 4.20 -6.5Napco NSSC ... ... 35 17.45 7.90 25 14.76 +68.7Nasdaq NDAQ 1.76 2.1 22 96.84 71.65 904 85.76 +11.6Natera n NTRA ... ... ...dd 29.62 8.60 672 24.17 +168.9Nathans s NATH 1.00a 1.2 53 107.05 60.35 7 84.29 +11.6NatAmUnv NAUH .18 19.6 ... 2.22 .76 2 .92 -35.2NatlBnksh NKSH 1.19e 2.5 23 49.75 37.55 3 47.25 +4.0NatlBevrg FIZZ 1.50e ... 31 127.32 83.78 176 108.82 +11.7NatCineM NCMI .68 6.7 ...cc 10.94 5.09 425 10.17 +48.3NatlCmce n NCOM ... ... 20 48.60 35.84 37 41.13 +2.2NatEnrSv n NESR ... ... ... 14.38 9.51 48 11.33 +13.9NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 18.22 217 26.70 +35.9NatGnH pfA NGHCP 1.88 7.7 ... 26.18 22.77 6 24.47 -3.1NatGnH pfB NGHCO 1.88 7.8 ... 25.98 22.02 17 24.16 -3.6NatGnH pfC NGHCN 1.88 7.8 ... 25.84 23.13 21 23.99 -4.2NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 7 25.45 +.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 13 3.16 -4.2NatInstrm NATI .92 2.0 58 53.57 38.78 456 47.01 +12.9NatResrch NRC .68 1.8 75 42.85 26.35 34 38.12 +2.2NSecGrp NSEC .20 1.4 10 18.17 12.27 14.75 -9.8NatlVis n EYE ... ... ...cc 46.63 27.19 271 44.84 +10.4NatWstnLf NWLI .36 .1 11 368.00 276.00 2 316.64 -4.3NaturlAlt NAII ... ... 9 12.15 9.20 21 9.70 -5.8NatHlTr n NHTC .56f 2.5 5 27.23 14.15 20 22.70 +49.4NaturesSun NATR .40 4.6 ...dd 13.80 7.55 9 8.63 -25.3NatusMed BABY ... ... 51 43.60 28.00 203 34.94 -8.5Nav43 JSM 1.50 7.1 ... 25.00 20.21 32 21.27 -10.5Navient NAVI .64 4.7 8 15.10 11.48 1228 13.71 +2.9NavgGp s NAVG .28 .4 21 71.45 45.80 119 69.16 +42.0NebulaAc n NEBU ... ... ... 11.52 9.65 9.74 +.9NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... 11 111.36 22.72 2688 53.78 -9.9Nemaura n NMRD ... ... ... 6.80 2.05 72 2.25 -60.9Neogen s NEOG ... ... 55 97.38 54.09 369 70.24 +13.9NeoGenom NEO ... ... ...cc 15.63 7.08 309 14.64 +65.2NeonTh n NTGN ... ... ...dd 16.23 6.17 226 11.34 -24.4Neonode rs NEON ... ... ... 14.00 2.50 248 3.05 -59.0NeosTher n NEOS ... ... ...dd 13.15 4.60 361 4.67 -54.2Neovas grs NVCN ... ... ... 178.00 2.10 6248 2.67 -95.6NeptWln g NEPT ... ... 9 5.14 .82 2517 4.10 +73.7Net1UEPS UEPS ... ... 7 13.20 5.90 307 8.01 -32.6NetElem rs NETE ... ... ... 33.51 3.47 55 4.68 -58.0NetApp NTAP 1.60 1.9 32 88.08 42.99 1890 85.77 +55.0NetEase NTES 1.94e .9 8 377.64 184.60 537 222.65 -35.5Netix s NFLX ... ... ...cc 423.21 176.58 5792 377.05 +96.4NtScout NTCT ... ... 22 33.50 23.15 580 24.36 -20.0sNetSolTch NTWK ... ... 19 7.23 3.09 136 7.29 +54.8Neuralst rs CUR ... ... ... 3.09 .88 50 1.09 -36.5NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 61 1.36 -21.3Neurcrine NBIX ... ... ...dd 126.98 57.71 1428 119.09 +53.5Neuronet n STIM ... ... ... 39.39 23.95 234 29.09 +4.7Neurotrpe h NTRP ... ... ... 11.93 3.97 4 8.54 +21.3NewAgeB n NBEV ... ... ... 9.99 1.30 47895 8.11 +273.7NewLink NLNK ... ... ...dd 12.91 2.16 736 2.41 -70.3NYMtgTr NYMT .80 13.3 8 6.54 5.35 864 6.02 -2.4NYMtT pfB NYMTP 1.94 8.0 ... 25.50 18.66 2 24.28 -4.1NYMtT pfC NYMTO 1.97 8.1 ... 25.44 22.97 2 24.32 -.7NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 24 23.75 -3.8NewatrTc n NEWA ... ... ... 29.69 7.86 41 10.07 +7.2NewmrkGp NMRK ... ... 15 15.62 10.67 331 10.81 -24.8NewsCpA NWSA .20 1.5 ...dd 17.29 12.24 8764 13.38 -17.5NewsCpB NWS .20 1.5 ... 17.70 12.70 1396 13.73 -17.3NewtekBsn NEWT 1.74e 8.6 ... 24.24 16.01 163 20.20 +9.2Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.20 0 25.26 -4.7Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 2 25.64 +2.2Nexeo Sol NXEO ... ... ... 12.64 7.17 745 12.33 +35.5Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.35 1 13.00 +35.1NexstarM NXST 1.50 1.8 7 89.75 58.10 426 82.00 +4.9NextDec n NEXT ... ... ... 10.80 3.95 28 5.53 -33.5NxtGenHl NXGN .70 3.7 31 23.73 12.24 356 19.13 +40.9NichFncl h NICK ... ... 29 12.50 7.59 3 12.01 +36.5NicoletBc n NCBS ... ... 15 61.89 51.22 17 54.80 +.1NightstTh n NITE ... ... ... 29.55 10.01 59 18.64 +42.1Noodles NDLS ... ... ...dd 13.30 3.95 473 11.38 +116.8Nordson NDSN 1.40 1.0 23 151.84 118.51 181 139.35 -4.8NorSys NSYS ... ... ...cc 8.08 2.77 5 4.21 +8.9NorestB NBN .04 .2 18 29.95 18.85 14 21.37 -7.7NthnTech NTIC .40 1.1 38 41.90 15.75 8 35.14 +42.0NorTrst NTRS 2.20f 2.1 18 115.61 91.06 923 104.79 +4.9tNthnTr pfC NTRSP 1.46 5.8 ... 27.78 25.00 83 25.24 -3.9NorthdBc NFBK .40 2.6 21 18.39 15.14 65 15.49 -9.3Nthrim NRIM 1.08f 2.6 18 45.40 31.85 13 41.94 +23.9NwstBcsh NWBI .68 4.0 18 18.56 15.34 427 17.16 +2.6NwstPipe NWPX ... ... ...dd 22.00 16.60 113 19.84 +3.7NorwdFn s NWFL .88 2.3 30 40.58 27.65 7 39.00 +18.2NovaLfstyl NVFY ... ... ...dd 3.10 1.30 12 1.71 -28.8NovaMeas NVMI ... ... 15 32.00 23.38 100 26.36 +1.7Novan n NOVN ... ... ... 6.69 2.27 116 2.80 -33.6Novanta NOVT ... ... ... 78.85 43.55 148 67.30 +34.6Novavax NVAX ... ... ...dd 2.75 .96 16033 2.09 +68.5tNovelion rs NVLN ... ... ...dd 7.33 2.50 275 2.34 -25.0NovoCure n NVCR ... ... ...dd 53.70 16.10 697 52.63 +160.5NovumeS n NVMM ... ... ... 4.75 1.12 7 1.40 -69.1NovusTher rs NVUS ... ... ...dd 8.61 3.12 42 4.52 +11.3NuCana n NCNA ... ... ...cc 32.00 9.32 19 21.23 +110.0NuVasive NUVA ... ... 45 72.41 44.62 355 69.49 +18.8NuanceCm NUAN ... ... ...dd 18.75 12.18 4001 17.66 +8.0Nutanix n NTNX ... ... ... 64.87 21.82 4858 43.25 +22.6NutriSyst NTRI 1.00 2.7 21 60.80 26.06 583 37.27 -29.1Nuvectra NVTR ... ... ... 24.89 7.60 401 23.97 +208.9NvNq100Dy QQQX 1.68 6.9 ...q 28.19 20.24 160 24.45 +1.0Nvidia NVDA .60 .2 54 292.76 177.00 7993 286.73 +48.2NxStageMd NXTM ... ... ...dd 28.75 22.70 743 28.06 +15.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 92 1.24 -64.6tNymoxPh NYMX ... ... ...dd 4.60 2.32 539 2.53 -23.3O -: O2Micro OIIM ... ... ... 2.40 1.30 42 2.25 +34.8OFS Cap OFS 1.36a 11.6 9 13.20 10.41 22 11.74 -1.3OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 1 25.35 +1.8OHA Inv OHAI .08 5.2 39 1.68 1.05 5 1.55 +34.8OP Bancp n OPBK ... ... ... 14.10 10.12 49 11.58 -7.0OReillyAu ORLY ... ... 23 351.65 190.00 434 343.50 +42.8OSI Sys OSIS ... ... 67 96.64 50.50 50 74.66 +16.0OakVlyBcp OVLY .26e 1.3 18 25.65 16.27 11 20.26 +3.7OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 356 4.97 +1.6OaktrSp28 OCSLL 1.53 6.1 ... 25.77 24.01 2 24.98 -.9OaktStInco OCSI .62f 7.2 11 9.06 7.03 34 8.62 +2.6OasmiaPh n OASM .02p ... ... 5.70 .80 73 3.65 +314.8ObalonT n OBLN ... ... ...dd 10.23 1.46 44 2.54 -61.6ObsEva n OBSV ... ... ... 20.35 8.15 76 17.43 +78.6OceanBio OBCI .05e ... ... 5.71 3.26 16 4.20 -3.2OceanPw h OPTT ... ... ...dd 2.54 .46 163 .66 -39.9vjOceanR rs ORIG ... ... ... 35.13 22.02 2118 34.87 +30.1OceanFst OCFC .60 2.2 16 30.90 25.00 276 27.25 +3.8Oclaro OCLR ... ... 14 10.20 5.61 1117 9.13 +35.5OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.78 -6.7OcularTher OCUL ... ... ...dd 8.28 3.30 297 6.88 +54.6OdonateT n ODT ... ... ... 32.00 15.15 73 17.80 -28.8OdysMr rsh OMEX ... ... ...dd 13.75 3.17 6 8.23 +118.3OfficeDpt ODP .10 3.3 9 4.65 2.00 5312 3.02 -14.7OhioValB OVBC .84 2.3 24 56.15 34.56 14 37.28 -7.7OhrPhar h OHRP ... ... ...dd 2.18 .15 4623 .26 -86.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 44

Okta n OKTA ... ... ...dd 75.49 24.71 1736 68.27 +166.6OldDomFrt ODFL .52 .3 38 170.22 106.20 417 156.79 +19.2OldLnBc OLBK .40 1.3 17 35.72 26.98 31 31.47 +6.9OldNBcp ONB .52 2.6 26 20.95 16.36 1066 19.84 +13.7OldPoint OPOF .44 1.5 22 34.64 24.07 22 28.40 -4.5OldSecBc OSBC .04 .3 16 16.30 12.15 130 15.55 +13.9OlScCTrI pf OSBCP .78 7.4 ... 10.68 10.31 8 10.48 +.5Ollies n OLLI ... ... 41 97.61 42.36 929 92.02 +72.8OlympStl ZEUS .08 .4 8 25.84 18.10 38 20.04 -6.7OmegaFlex OFLX .96 1.4 40 95.00 53.50 10 70.58 -1.2Omeros OMER ... ... ...dd 27.00 8.36 2741 15.19 -21.8Omnicell OMCL ... ... ...cc 73.00 39.75 469 68.53 +41.3OnSmcnd ON ... ... 9 27.10 18.06 6488 18.46 -11.8OnTrack OTIV ... ... ... 2.94 .88 32 .95 -30.1OncoMed OMED ... ... ...dd 5.56 1.74 106 2.42 -41.0Oncobiolog ONS ... ... ... 1.70 .78 40 .94 -27.7Oncobi wtA ONSIW ... ... ... .14 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 87 4.05 -35.3Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 42.45 4.97 97 6.62 -70.6OncoSec rs ONCS ... ... ...dd 2.95 .94 1940 1.55 -4.6OneGpHosp STKS ... ... ...dd 3.60 1.32 16 3.40 +42.3OneHorz rs OHGI ... ... ...dd 3.38 .16 7920 .22 -84.3180 DgrCap TURN ... ... ... 2.50 1.66 8 2.22 +12.7OneStopS n OSS ... ... ...dd 6.25 3.17 57 3.80 -22.11800Flowrs FLWS ... ... 20 15.00 8.85 170 11.51 +7.6OneSpan OSPN ... ... ...cc 23.35 11.55 203 19.08 +37.3OpenText s OTEX .61f 1.6 20 40.31 32.05 311 37.13 +4.1OperaLtd n OPRA ... ... ... 15.62 8.68 215 9.24 -29.5OpesAcq n OPES ... ... ... 9.98 9.66 1 9.85 +1.8OpesAcq un OPESU ... ... ... 10.18 9.11 10.15 +1.3OpGn wt rs OPGNW ... ... ... 2.10 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 103 1.99 -57.4Ophthotech OPHT ... ... 1 4.50 2.25 146 2.53 -18.9OpiantPh n OPNT ... ... ... 48.00 12.75 162 18.62 -18.9OpkoHlth OPK ... ... ...dd 7.08 2.66 4097 3.64 -25.7OptiNose n OPTN ... ... ...dd 30.00 10.85 455 11.54 -38.9Optibase OBAS ... ... ...dd 9.50 6.90 0 8.82 +10.8OptCable OCC .08 1.3 68 6.40 2.20 42 6.15 +155.5OptimBk h OPHC ... ... ... 13.96 1.85 4 5.27 +12.1OpusBank OPB .52e 1.9 17 30.95 23.70 228 26.93 -1.4OramedPh ORMP ... ... ... 11.34 4.60 12 4.84 -46.2OraSure OSUR ... ... 32 23.01 12.86 314 15.54 -17.6Orbcomm ORBC ... ... ...dd 11.95 8.50 565 10.72 +5.3Orbotch ORBK ... ... 20 65.75 41.71 173 59.90 +19.2Organovo ONVO ... ... ...dd 2.28 .91 634 1.16 -13.4Orgenesis n ORGS ... ... ... 16.80 5.06 1137 7.17 -48.2OrignAg rs SEED ... ... ... 18.70 4.99 117 5.70 -32.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 44 39.10 +4.3OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 258 1.15 +30.7Oritani ORIT 1.13e 7.2 11 17.70 15.00 99 15.63 -4.7OrrstownF ORRF .52 2.2 19 27.05 23.00 17 24.16 -4.3OrthoPed n KIDS ... ... ... 37.95 14.00 33 36.73 +91.4OrthoMed OFIX ... ... 75 61.98 47.27 87 56.29 +2.9OsirisTher n OSIR ... ... ... 11.93 7.30 42 10.92 +.6OssenInn rs OSN ... ... ... 8.90 1.65 14 2.02 -29.9Otelco OTEL ... ... 11 17.75 9.33 4 17.50 +31.1Otonomy OTIC ... ... ...dd 6.45 2.50 88 2.75 -50.5OttawaBc n OTTW .20 1.4 54 14.85 13.61 7 13.99 -3.1OtterTail OTTR 1.34 2.8 23 49.75 39.00 41 47.11 +6.0OvaScience OVAS ... ... ...dd 1.65 .66 438 .81 -42.1Overstk OSTK ... ... ...dd 89.80 24.75 827 26.46 -58.6Ovid Th n OVID ... ... ...dd 12.44 5.20 79 5.83 -40.9Oxbridge OXBR .48 28.3 3 4.22 1.00 51 1.70 -21.0Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 122 16.27 +16.5OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 157 10.79 +7.4Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 7 25.38 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 1 25.59 +1.6OxfSqCap OXSQ .80 11.3 6 7.52 5.15 137 7.08 +23.3OxfSqC24 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 8.34 -.5PAM PTSI ... ... 57 70.00 23.09 13 63.44 +84.3PB Bncp PBBI .24 2.0 ...cc 12.20 10.15 11.75 +9.3PC Cnnctn CNXN .34e ... 18 43.05 22.66 65 38.38 +46.4PC-Tel PCTI .22 4.6 ... 7.85 4.01 158 4.83 -34.5PCM Inc PCMI ... ... ...cc 25.23 6.90 88 18.79 +89.8PCSB Fn n PCSB .03p ... 51 22.34 18.14 37 20.07 +5.4PDC Engy PDCE ... ... ...dd 66.20 41.13 1300 50.45 -2.1PDF Sol PDFS ... ... 26 18.48 8.10 88 8.86 -43.6PDL Bio PDLI .20 7.4 ...dd 3.55 2.25 1446 2.71 -1.1PDL Cmt n PDLB ... ... ... 16.95 13.71 13 14.20 -6.5PHI vtg PHII ... ... ...dd 13.95 7.11 10 10.47 -10.5PHI nv PHIIK .20 2.1 ...dd 13.39 7.11 97 9.63 -16.8PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 42 12.46 -2.7PLX Phr rs PLXP ... ... ... 9.41 3.05 3 4.08 -40.9PRA Grp PRAA ... ... 53 43.75 26.85 151 36.01 +8.5PRA Hlth PRAH ... ... 68 112.88 75.71 367 109.79 +20.6PRGX Glbl PRGX ... ... ...dd 10.30 6.62 36 9.15 +28.9PTC Inc PTC ... ... ...cc 107.44 55.74 795 104.00 +71.1PTC Thera PTCT ... ... ...dd 52.95 14.87 3405 45.28 +171.5PacWstBc PACW 2.40 4.9 14 55.86 43.61 1544 48.54 -3.7Paccar PCAR 1.12 1.6 12 79.69 59.82 1544 70.23 -1.2PacBiosci PACB ... ... ...dd 5.82 2.02 1961 4.78 +81.1PacCityF n PCB ... ... ... 20.95 18.56 29 19.36 -3.1PacEthanol PEIX ... ... ...dd 6.00 1.55 480 2.16 -52.5PacMerc PMBC ... ... 21 10.45 8.05 18 9.06 +3.5PacPreBc PPBI .15p ... 21 46.05 35.55 350 37.51 -6.2PaciraPhm PCRX ... ... ...dd 52.60 26.95 276 47.36 +3.7PainThr rs PTIE ... ... ...dd 12.80 .81 58598 2.90 -27.5PanASlv PAAS .14 1.0 22 18.75 13.97 1480 14.65 -5.8PangaeaL PANL ... ... 2 8.40 2.13 9 3.60 -2.2PapaJohns PZZA .90 1.8 20 73.51 38.05 732 49.78 -11.3PapaMurph FRSH ... ... 13 6.50 4.40 19 5.07 -5.8ParatekPh PRTK ... ... ...dd 26.10 9.00 4549 10.04 -43.9ParingaR n PNRL ... ... ... ParkCity PCYG ... ... 65 12.50 6.75 31 9.69 +1.5ParkOh PKOH .50 1.3 12 47.90 34.95 12 38.87 -15.4ParkeBcp PKBK .56f 2.5 16 24.80 17.39 8 22.36 +19.7PrtnrCm PTNR ... ... 22 6.60 3.23 13 5.03 -18.2PathfdBcp PBHC .24 1.6 22 16.64 15.00 2 15.35 -.3PatrkInd s PATK ... ... 19 72.35 51.88 212 58.12 -16.3PatrNBc rs PNBK .04 .2 32 25.50 16.63 3 21.94 +22.9PatriotTr n PATI ... ... 13 23.80 16.72 1 19.99 +15.0PatternEn PEGI 1.69 8.3 16 24.94 16.58 1224 20.23 -5.9Patterson PDCO 1.04 4.4 10 40.36 20.22 1406 23.71 -34.4PattUTI PTEN .16 .9 ...dd 25.03 14.60 3668 17.83 -22.5Pavmed n PAVM ... ... ...dd 5.99 .87 271 1.29 -43.7Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 76.02 59.34 3063 73.20 +7.5Paylocity PCTY ... ... ...cc 88.47 41.15 225 77.24 +63.8PayData rs PYDS ... ... ...dd 4.10 1.35 24 1.76 -30.4PayPal n PYPL ... ... 56 93.70 63.69 6623 87.15 +18.4pdvWirelss PDVW ... ... ...dd 39.75 22.50 33 36.02 +12.2PeakRsts SKIS .28 5.4 ...dd 5.78 4.10 30 5.14 -4.8PeapkGl PGC .20 .7 17 38.00 30.18 86 30.64 -12.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 332 60.23 +27.7PnnNtGm PENN ... ... 35 36.90 22.74 1580 33.92 +8.3PennVa n PVAC ... ... ... 96.13 32.49 222 84.82 +116.9PennantPk PNNT .72 9.5 9 7.84 6.29 190 7.57 +9.6PenPkFR PFLT 1.14 8.7 11 14.65 12.00 111 13.05 -4.9PennsWd PWOD 1.88 4.3 17 50.00 39.59 3 43.76 -6.1PensarAc n WRLS ... ... ... 10.17 7.75 0 9.96 +3.0PensareAc wt WRLSW ... ... ... .74 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .42 -16.0PensarA un WRLSU ... ... ... 11.48 10.13 10.69 +3.6tPeopUtdF PBCT .70 4.1 15 20.26 16.72 4914 17.20 -8.0PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 31 25.42 -10.2PeBcOH PEBO 1.12 3.2 17 39.58 30.84 40 34.81 +6.7PeopBNC PEBK .52 1.8 15 34.54 26.32 2 28.80 -6.2PeopFSvc PFIS 1.32f 3.0 16 52.00 40.68 5 43.50 -6.6PeopUtah n PUB .40f 1.2 30 38.70 29.05 30 33.31 +9.9PepperFd n KPFS ... ... ... PepsiCo PEP 3.71 3.5 31 122.51 95.94 6100 107.52 -10.3Percptr PRCP .15 1.6 28 12.25 7.26 31 9.65 -.5Percient PRFT ... ... 43 31.09 17.65 296 26.56 +39.3Performnt PFMT ... ... ...dd 3.52 1.52 4 2.06 +24.8PerionNwk rs PERI ... ... ... 4.05 2.13 32 3.02 -2.3PermaFix PESI ... ... ... 5.15 3.29 3 4.16 +14.0PermaPip PPIH ... ... ...dd 10.43 8.00 2 9.24 +2.7PernixT rs PTX ... ... ...dd 3.30 .76 70 .91 -62.1PerryEllis PERY ... ... 8 29.59 21.46 171 27.42 +9.5PershGld rs PGLC ... ... ... 3.23 .80 234 1.46 -39.2PetIQ n PETQ ... ... ... 43.93 17.03 591 36.28 +66.1tPetMed PETS 1.08f 3.5 17 57.80 31.40 1528 30.70 -32.5PFSweb PFSW ... ... ...dd 11.86 5.90 16 7.12 -4.2PhibroAH PAHC .40 .9 32 54.62 32.05 113 44.39 +32.5PhotrIn PLAB ... ... 1 11.00 7.20 313 9.66 +13.3PiedmLithn PLLL ... ... ... 17.98 10.00 1 10.22 -19.8PierisPhm PIRS ... ... ... 9.75 4.43 367 5.35 -29.1PilgrimsP PPC ... ... 8 38.39 16.30 1300 17.97 -42.1Pinduodou n PDD ... ... ... 30.48 17.20 2121 26.28 -1.6PingtanM PME .04 1.7 14 4.20 2.21 14 2.30 -24.6PinnclEnt PNK ... ... ... 35.18 21.22 705 34.18 +4.4PinnaclFn PNFP .56 .9 18 69.95 58.46 622 61.04 -7.9PioneerPw PPSI ... ... 25 7.95 4.40 0 4.94 -35.1Pixelwrks PXLW ... ... ...dd 7.05 3.15 169 4.53 -28.4PlatEag n EAGL ... ... ... 11.82 9.60 55 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.40 +3.9PlayaHot n PLYA ... ... ...dd 11.69 8.89 152 9.31 -13.7Plexus PLXS ... ... ... 66.78 53.21 147 58.03 -4.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 1890 1.90 -19.5PlumasBc PLBC .36f 1.5 13 29.45 20.35 2 24.80 +6.9Plurlsght n PS ... ... ... 38.37 19.25 551 28.99 +45.0PluristemT PSTI ... ... ...dd 2.12 1.14 299 1.25 -9.4PoageBksh PBSK .24 .9 30 27.75 18.10 6 25.38 +20.9PointrTel h PNTR ... ... 17 19.65 10.25 8 12.60 -32.3PointsInt g PCOM ... ... 35 18.48 9.31 324 13.91 +35.2PolarPwr n POLA ... ... ... 6.85 4.01 18 5.75 +14.8Polarity rs PTE ... ... ... 41.22 15.21 830 17.90 -22.9Pool Corp POOL 1.80f 1.1 30 175.87 107.92 186 161.53 +24.6PopeRes POPE 3.20f 4.4 26 73.50 66.60 72.00 +3.2Popular BPOP 1.00 1.9 32 53.00 32.04 832 51.95 +46.4Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 12 25.24 +3.9PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 3 24.55 +8.6PortolaPh PTLA ... ... ...dd 56.70 23.75 1798 25.48 -47.7Potbelly PBPB ... ... ...dd 14.15 11.05 116 12.00 -2.4tPotltchDel PCH 1.60 4.2 21 56.35 39.33 601 38.43 -23.0PowellInds POWL 1.04 2.9 ...cc 41.42 22.80 28 35.28 +23.1tPwrInteg POWI .64 1.1 30 86.60 60.55 271 60.75 -17.4PS VarRate VRIG .74 3.0 ... 25.33 25.06 25.08 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 144.93 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 145 2.23 -28.4Precipio n PRPO ... ... ... 2.65 .32 3295 .40 -67.1PrecTh rs AIPT ... ... ...dd 2.50 .81 42 1.02 +.5PfdBkLA PFBC 1.00 1.7 ... 69.48 55.65 86 59.02 +.4PrefrmdLn PLPC .80 1.1 33 96.83 55.41 7 72.10 +1.5PremFin s PFBI .60 3.3 12 26.05 16.78 10 18.19 -9.4Premier PINC ... ... ...dd 46.26 27.16 745 46.03 +57.7Presbia n LENS ... ... ... 7.14 1.55 8 1.72 -54.5Presidio n PSDO .16 1.1 ... 19.74 11.97 138 15.04 -21.5PriceTR TROW 2.80 2.5 20 127.43 89.38 1035 111.78 +6.5PrSmrt PSMT .70 .9 32 94.45 77.30 571 78.54 -8.8PrmEgy PNRG ... ... ...dd 80.50 45.30 0 79.37 +54.1PrimoWtr PRMW ... ... 60 20.72 10.47 230 16.72 +33.0Primoris PRIM .24 1.0 21 29.82 23.61 239 24.36 -10.4PrinPrice PSET .16e ... ... 35.55 30.15 35.10 +9.1PrinShHld PY .33e ... ... 34.81 30.40 33.73 +3.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 2 36.20 +15.1PrinMill ef GENY .06e ... ... 39.30 31.53 2 37.95 +9.3Prin US SC PSC ... ... ... 36.86 29.21 34.38 +8.4PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3PrinFncl PFG 2.12f 3.5 12 75.59 52.31 1764 59.81 -15.2PrinBio n PRNB ... ... ... 36.00 25.00 34 26.84 -17.8PriorityTc PRTH ... ... ... 12.99 8.34 2 10.40 +2.1PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.33 12.59 +18.5ProDex PDEX ... ... 27 13.40 6.05 15 10.12 +48.8ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 2 2.98 +72.4ProQRTher PRQR ... ... ...dd 22.85 2.75 76 19.76 +512.7PrUltBio s BIB ... ... ...q 70.82 48.12 125 68.95 +23.0PrUltPQ s TQQQ ... ... ...q 73.36 37.68 8229 71.35 +54.3ProDvrs h rs IPDN ... ... ... 6.63 2.45 3 3.05 -25.4ProrEng PFIE ... ... 1 5.30 1.40 94 3.28 +70.8PrognicsPh PGNX ... ... ...dd 9.42 5.01 839 6.25 +5.0tProgrsSoft PRGS .62f 1.8 27 53.60 34.32 566 35.01 -17.8Proofpoint PFPT ... ... ...dd 130.27 82.61 1450 101.90 +14.7PShtQQQ rs SQQQ .07p ... ...q 27.10 10.83 17187 11.13 -48.3ProS Ris n EQRR .81e 1.6 ... 52.12 41.58 1 50.29 +7.7PrUlNBio rs UBIO ... ... ... 46.35 25.80 13 43.40 +29.0ProUShBio BIS .02p ... ...q 24.92 15.38 38 15.82 -28.3ProspctCap PSEC .72 9.9 9 7.60 5.51 1153 7.27 +7.9 ProtagTh n PTGX ... ... ...dd 23.97 5.50 253 10.44 -49.8ProtctInsA PTVCA 1.12 5.1 50 24.86 21.31 1 22.10 -8.9PrtctInsB PTVCB 1.12 4.9 52 25.70 21.90 8 23.00 -4.0ProteonTh PRTO ... ... ...dd 2.90 1.60 97 1.72 -9.5Proteos n PTI ... ... 6 8.61 1.41 199 2.51 -56.9Prothena PRTA ... ... ...dd 64.96 10.43 241 13.74 -63.4Provent n PRVB ... ... ... 8.00 3.35 31 3.92 -18.5ProvidSv PRSC ... ... 15 83.90 52.58 83 67.61 +13.9ProvidBc n PVBC ... ... ... 30.80 20.51 22 28.54 +7.9ProvFnH PROV .56 3.1 19 19.99 17.21 5 18.05 -1.9PrudntlBcp PBIP .20a 1.1 89 19.87 16.04 4 17.70 +.6PsychmCp PMD .72 3.8 18 22.88 15.99 11 18.99 -7.6Pulmatrix PULM ... ... ...dd 2.38 .28 934 .44 -68.9PulseBio n PLSE ... ... ...dd 34.82 12.51 38 14.22 -39.7PumaBiotc PBYI ... ... ...dd 136.90 40.45 381 46.40 -53.1PureAcq n PACQ ... ... ... 9.77 9.59 958 9.68 -.1PureAcq un PACQU ... ... ... 10.39 10.08 433 10.35 +2.3PureCycle PCYO ... ... ...dd 11.74 6.65 12 11.27 +35.0PurplInv n PRPL ... ... ...dd 13.90 5.04 31 5.68 -43.5PyxisTnkr PXS ... ... 31 12.22 .74 39 .93 -71.1QAD Inc B QADB .24 .6 ...dd 49.40 26.72 0 41.35 +34.1QAD A QADA .29 .5 ...dd 61.80 34.50 29 55.03 +41.6tQCR Hld QCRH .24 .6 15 49.70 39.00 42 40.38 -5.8QIWI plc QIWI .84e 6.3 13 20.05 12.50 130 13.30 -23.3Qorvo QRVO ... ... 91 86.84 64.53 1204 76.25 +14.5Qualcom QCOM 2.48 3.4 ...dd 76.50 48.56 7030 72.64 +13.5Qualstar rs QBAK ... ... ... 13.50 6.23 7 7.61 -9.4Qualys QLYS ... ... 84 98.30 50.00 206 85.63 +44.3Quantenn n QTNA ... ... ... 19.41 9.60 185 17.85 +46.3Quanterx n QTRX ... ... ...dd 24.81 13.00 78 20.00 -6.8Quartrhill g QTRH .05 ... 4 2.12 1.01 89 1.44 -21.7QuestRes rs QRHC ... ... ...dd 2.99 1.08 67 2.50 +8.7QuickLog h QUIK ... ... ...dd 2.22 .98 141 1.01 -42.0Quidel QDEL ... ... ...cc 77.63 33.01 164 64.82 +49.5QuinStreet QNST ... ... 74 16.42 6.86 389 13.53 +61.5Qumu Cp QUMU ... ... ...dd 3.28 1.42 11 2.83 +19.2Quotinet QTNT ... ... ... 9.02 2.78 236 6.81 +37.6QuratRet A QRTEA ... ... 20 29.11 20.00 2454 21.92 -10.2QuratRet B QRTEB ... ... 22 28.90 19.62 0 21.78 -11.3Qutoutiao n QTT ... ... ... 20.39 6.53 751 6.63 -58.5R -:R1 RCM n RCM ... ... ... 11.00 3.42 756 9.28 +110.4RBB Bcp n RBB .36 1.5 ... 33.62 22.50 33 24.54 -10.3RBC Bear ROLL ... ... 49 158.18 111.61 108 154.30 +22.1RCI Hosp RICK .12 .4 11 34.84 24.31 26 28.32 +1.2RCM RCMT 1.00e ... 20 7.50 4.22 7 4.24 -32.2RF Inds RFIL .08 1.0 13 12.75 2.15 108 7.75 +187.0RGC Res s RGCO .62 2.4 30 31.57 22.16 9 26.02 -3.9RLJ Ent rs RLJE ... ... ... 6.34 3.13 5 6.20 +68.5RMG Net h RMGN ... ... ...dd 2.73 .75 1.29 +57.3RMR Gp h RMR 1.00 1.1 49 98.00 51.03 80 89.18 +50.4RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 179 4.60 +12.2RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 .57 634 .57 -89.7RaPhrm n RARX ... ... ...dd 19.43 4.78 147 17.22 +102.6RadNet RDNT ... ... 91 15.95 9.50 128 14.62 +44.8RadaElc rs RADA ... ... ...dd 3.86 1.77 90 2.89 -6.2Radcom RDCM ... ... 29 22.40 11.00 61 11.16 -43.8RadiSys RSYS ... ... ...dd 1.65 .53 151 1.63 +62.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 934 19.97 -37.1Radware RDWR ... ... ...dd 28.50 16.57 216 24.89 +28.3RamacoRs n METC ... ... ... 9.35 3.81 134 8.25 +19.9tRambus RMBS ... ... ...dd 15.50 10.49 650 10.44 -26.6RandCap RAND ... ... 3 3.50 2.05 2 2.61 -13.5Randgold GOLD 2.00f 2.8 29 104.05 59.90 895 72.36 -26.8RandBcp n RNDB ... ... ... 17.45 14.36 16.51 +7.6Rapid7 n RPD ... ... ...dd 39.40 17.08 704 37.25 +99.6RaveRest RAVE ... ... 16 2.33 1.09 12 1.46 -.2RavenInds RAVN .52 1.1 1 49.80 31.45 197 48.50 +41.2ReShape rs RSLS ... ... ... 39.00 .04 6318 .05 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 81 15.61 -6.5ReadgIntB RDIB ... ... 24 34.64 20.10 1 32.30 +40.4RealGSol h RGSE ... ... ...dd 3.25 .30 3270 .34 -77.2RealNetwk RNWK ... ... ...dd 5.00 2.63 220 2.91 -14.9Rl NxtEc n BLCN ... ... ... 25.05 21.69 14 23.36 -3.7RealitCh n BCNA ... ... ... 24.47 20.01 0 20.73 -14.3tRealmTh n RLM ... ... ... 13.00 2.51 6 2.50 -62.9RealPage RP ... ... 80 66.25 39.80 647 61.61 +39.1ReataPh n RETA ... ... ...dd 99.50 19.31 270 76.44 +169.9ReconTech RCON ... ... ...dd 5.36 1.01 158 1.18 -9.2RecroPhm REPH ... ... ... 13.05 4.78 203 7.13 -22.9RedRobin RRGB ... ... 22 70.10 36.20 159 38.77 -31.3RedRkRs n RRR .40 1.5 ... 36.99 22.67 708 26.21 -22.3RedViolt n RDVT ... ... ...dd 46.40 4.35 24 6.41 -86.2Redn n RDFN ... ... ... 31.50 16.69 944 17.36 -44.6RedhillBio RDHL ... ... ... 11.49 4.30 125 9.05 +76.1Regenrn REGN ... ... 28 477.00 281.89 454 403.04 +7.2RegnxBio n RGNX ... ... 49 85.10 23.25 617 68.49 +106.0RegulusTh RGLS ... ... ...dd 1.52 .17 1545 .21 -79.8Reis Inc REIS .76 3.3 ...dd 24.00 16.74 24 22.98 +11.3ReliantBcp RBNC .32 1.3 24 30.00 21.90 7 24.69 -3.7Reliv In rs RELV ... ... ...dd 8.44 3.72 0 4.97 +4.2tRemarkHld MARK ... ... ...dd 15.10 2.83 522 2.63 -73.0RemoraR n RRI ... ... ... Renasant RNST .80 2.0 16 49.78 39.11 172 40.99 +.2RenewEn REGI ... ... 5 29.58 9.50 826 28.71 +143.3RenminTi rs ABAC ... ... ... 4.76 1.50 8 1.98 -32.9RentACt RCII .32 2.2 24 14.94 7.22 470 14.35 +29.3Replgn RGEN ... ... ...cc 58.99 29.56 196 55.95 +54.2tReplimun n REPL ... ... ... 23.55 14.03 58 13.92 -8.2RepBncp RBCAA .97 2.1 18 50.70 34.24 14 46.00 +21.0tRepFBcp FRBK ... ... 50 9.75 6.86 162 7.03 -16.8resTORbi n TORC ... ... ...dd 21.10 7.55 63 13.58 -19.5sRschFrnt REFR ... ... ...dd 1.83 .60 451 1.80 +73.1Resonant RESN ... ... ... 8.55 3.17 115 3.53 -52.7ResConn RECN .52f 3.2 27 17.95 13.20 173 16.43 +6.3RestorRob n HAIR ... ... ...dd 11.95 1.45 225 2.37 -48.5RetailOpp ROIC .78 4.3 54 20.14 16.18 991 18.19 -8.8RetoEco n RETO ... ... ... 12.75 3.13 11 3.41 -51.6Retrophin RTRX ... ... ...dd 33.00 20.09 407 27.17 +29.0RevanceTh RVNC ... ... ...dd 37.45 22.25 146 23.99 -32.9RevenHo n RVEN ... ... ... 4.97 2.32 11 4.20 -9.5RevolutL rs RVLT ... ... ... 6.64 2.18 81 2.63 -20.1ReWalkRob RWLK ... ... ...dd 1.60 .70 56 .90 -18.1RhythmP n RYTM ... ... 41 37.23 16.80 210 28.86 -.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 102 6.78 -12.3RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.15 61 2.79 +88.5RichrdElec RELL .24 2.7 ...cc 10.40 5.76 1 8.74 +29.6RigelPh RIGL ... ... ...dd 4.71 2.56 1644 3.21 -17.3RigNet RNET ... ... ...dd 24.05 10.03 54 20.65 +38.1RiminiSt n RMNI ... ... ... 10.40 .25 32 6.34 -19.8tRiotBlck RIOT 1.00p ... ... 46.20 3.36 313 3.43 -87.9RiseEdCy n REDU ... ... 19 18.60 9.50 86 11.94 -19.3RittrPh rs RTTR ... ... ... 4.15 1.55 97 2.09 -36.5RivrvwBcp RVSB .14 1.6 16 9.99 7.83 40 8.70 +.3RivrviewF n RIVE ... ... ... 14.55 13.10 0 13.70 +1.9RocktPh n RCKT ... ... ... 25.96 7.08 112 21.65 +107.4RockwllM RMTI ... ... ...dd 8.63 3.62 140 4.24 -27.1RockyBr RCKY .48 1.8 18 33.45 13.40 37 27.11 +43.4tRkyMChoc RMCF .48 4.8 10 12.60 10.06 12 10.09 -14.3Roku n ROKU ... ... ...dd 77.57 18.35 7928 72.57 +40.2Rosehill n ROSE ... ... ... 10.84 5.75 577 6.19 -21.2Rosehill wt ROSEW ... ... ... 1.57 .80 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 7.40 9.50 -15.6RossStrs s ROST .90 .9 25 100.59 62.34 2111 96.74 +20.5RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 549 76.41 -7.0Rubicon rs RBCN ... ... ... 9.46 6.76 3 9.09 +13.9RubiusTh n RUBY ... ... ... 33.01 19.67 92 21.76 -10.3RmblOn B n RMBL ... ... ... 10.98 3.53 96 10.56 +103.3RushEntA RUSHA .12p ... 25 55.40 37.95 90 39.54 -22.2RushEntB RUSHB .12p ... 31 52.76 36.61 8 39.71 -17.6RuthsHosp RUTH .44 1.4 29 33.95 19.45 144 30.36 +40.2Ryanair RYAAY 1.55e 1.9 ... 127.61 79.57 559 83.19 -20.2S -:S&T Bcp STBA 1.00 2.3 19 47.77 37.79 127 42.92 +7.8S&WSeed SANW ... ... ...dd 4.40 2.35 46 2.75 -29.5SB FinGp SBFG .32 1.6 14 20.53 16.60 1 20.23 +9.4SB FnGp pf SBFGP .65 3.2 ... 21.10 16.01 20.25 +13.1SB OneBc SBBX .30f 1.2 20 32.85 23.60 20 24.75 -7.8SBA Com SBAC ... ... ...cc 177.67 142.31 1077 154.61 -5.4SEI Inv SEIC .60f 1.0 20 78.35 58.15 515 60.47 -15.9SelasLf rs SLS ... ... ... 13.08 .80 3668 1.58 -79.9SG Blck n SGBX ... ... ... 7.00 3.01 1 3.93 -34.3SGOCO rs SGOC ... ... ... 2.29 .90 38 .92 -13.2SI Fincl SIFI .24 1.7 14 15.70 13.60 11 13.94 -5.2tSIGA Tc n SIGA ... ... ... 8.47 5.61 438 5.30 -10.4SLM Cp SLM ... ... 16 12.46 9.65 1640 11.21 -.8SLM Cp pfB SLMBP 3.32e 4.8 ... 73.00 62.47 2 68.87 +.2SmartGlb n SGH ... ... 6 56.69 26.58 503 28.93 -14.2SMTC hg SMTX ... ... ... 3.18 1.30 11 2.71 +43.3SORL SORL ... ... 3 8.45 3.75 171 4.10 -39.0SP Plus SP ... ... 21 41.70 32.15 77 35.53 -4.2SPAR Gp h SGRP ... ... ... 3.75 .90 22 .98 -20.1SpdDorWrF DWFI ... ... ... 25.82 23.22 106 23.30 -7.8SPI Eng rs SPI ... ... ... 2.61 .25 716 .30 -53.4SPS Cmce SPSC ... ... ...cc 100.68 45.02 107 95.20 +95.9SS&C Tch s SSNC .32f .6 35 60.97 39.15 1159 55.25 +36.5SSLJ.cm n SSLJ ... ... ... 5.75 .48 215 .65 -81.5SSR Mng g SSRM ... ... 19 11.44 7.64 644 8.93 +1.6SVB FnGp SIVB ... ... 27 333.74 180.33 489 321.39 +37.5tSVMK n SVMK ... ... ... 20.00 14.25 1431 14.74 -14.5SabanCap n SCAC ... ... ... 10.18 9.84 14 10.14 +2.3SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.4 11 23.83 15.78 1533 22.20 +18.3SabreCorp SABR .56 2.2 30 26.78 17.79 1390 25.12 +22.5SAExplr rs SAEX ... ... ... 73.80 5.40 272 10.69 -75.7SaftyInsGr SAFT 3.20 3.7 22 99.70 70.45 34 86.24 +7.3SagaComm SGA 1.20 3.3 4 46.80 35.05 3 36.15 -10.6SageThera SAGE ... ... ...dd 195.97 59.57 303 139.71 -15.2Saia Inc SAIA ... ... 36 87.05 55.16 125 73.70 +4.2SalemMda SALM .26 7.6 13 6.75 3.10 42 3.40 -24.4SalisbryBc SAL 1.12 2.6 16 51.80 34.65 43.04 -3.6SanderFm SAFM 1.28 1.3 8 176.43 95.97 326 98.92 -28.7SndySpr SASR 1.12 2.9 17 43.87 36.41 91 39.08 +.2Sanlp JBSS .55a .8 23 79.37 54.32 37 67.89 +7.3SangTher SGMO ... ... ...dd 27.50 11.30 1763 15.33 -6.6Sanmina SANM ... ... 16 39.40 24.60 351 27.14 -17.8Sano rt GCVRZ ... ... ... .60 .35 11 .52 +36.8Sapiens SPNS .80 7.2 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 46.07 1971 147.38 +164.9Savara rs SVRA ... ... ...dd 17.19 7.85 96 10.92 -26.4scPhrma n SCPH ... ... ...dd 18.17 4.10 26 5.16 -57.3ScanSource SCSC ... ... 14 45.35 31.40 78 38.34 +7.1Schmitt h SMIT ... ... ...dd 4.47 1.74 15 2.84 +3.7Schnitzer SCHN .75 2.7 7 38.85 25.00 247 27.90 -16.7ScholRck n SRRK ... ... ...dd 27.02 13.09 51 24.32 +56.9Scholastc SCHL .60 1.3 ...dd 47.94 33.85 248 45.47 +13.4SciGames SGMS ... ... ...dd 62.80 24.35 1261 26.58 -48.2ScrippsEW SSP .20 1.2 53 19.26 10.69 558 16.40 +4.9Scynexis SCYX ... ... ...dd 2.50 1.05 411 1.24 -46.6SeaChange SEAC ... ... ... 4.03 1.38 331 1.79 -54.5SeacstBkg SBCF ... ... 23 34.95 22.42 165 29.47 +16.9SeagateT STX 2.52 5.3 12 62.70 33.15 2316 47.79 +14.2SeanrgM rs SHIP ... ... ...dd 1.66 .70 43 .91 -13.0Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 7.54 .81 2692 .77 -78.5SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 11 2.94 +13.1sSeaSpine n SPNE ... ... ...dd 16.83 8.76 130 17.75 +75.4sSeattGen SGEN ... ... ...dd 84.13 47.75 1176 82.76 +54.7SecndSight EYES ... ... ...dd 2.58 1.05 120 1.76 -7.9ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 84 12.73 +31.8SecWkA A n SCWX ... ... ...dd 15.88 7.83 52 14.23 +60.4SecNtl lf SNFCA .23t ... 3 5.90 4.05 13 5.75 +15.0SelectBc lf SLCT ... ... 19 14.25 11.44 23 12.43 -1.7SelIncREIT SIR 2.04 10.8 16 26.26 17.90 3954 18.91 -24.8SelIntCon n SIC ... ... ... 13.00 9.65 11 10.35 -18.2SelectaB n SELB ... ... ... 24.02 7.95 78 15.09 +53.8SelectvIns SIGI .72 1.2 20 65.93 53.55 171 60.80 +3.6SmLEDS rs LEDS ... ... ...dd 10.49 1.95 81 4.34 +16.4Semtech SMTC ... ... 68 60.55 31.30 560 54.69 +59.9SenecaB SENEB ... ... ...dd 35.95 27.00 32.79 -3.6SenecaA SENEA ... ... ...dd 36.60 25.45 10 33.08 +7.6SenesTc n SNES ... ... ...dd 3.87 .30 192 .70 -3.2SenHous SNH 1.56 9.3 10 19.98 14.86 1829 16.76 -12.5SenHous 42 SNHNI 1.41 5.9 ... 25.67 22.48 13 23.92 -5.3SenHous 46 SNHNL 1.56 6.2 ... 27.29 24.97 13 25.10 -6.6Senmiao n AIHS ... ... ... 8.91 3.75 14 4.55 -19.5 Senomyx SNMX ... ... ...dd 1.71 .62 372 1.49 +14.6SensusHlt n SRTS ... ... ... 8.88 4.67 30 8.39 +62.6SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 1 9.90 +1.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.32 +3.5SeqentialB SQBG ... ... ...dd 3.02 1.36 377 1.62 -9.0SeresTh n MCRB ... ... ...dd 15.40 6.65 139 7.38 -27.2SvcSource SREV ... ... ...dd 4.47 2.61 409 2.81 -9.1ServiFst s SFBS .44 1.1 19 44.95 35.35 319 38.95 -6.1SesenBio SESN ... ... ...dd 3.50 .62 858 1.98 +144.1SevStars h SSC ... ... ...dd 7.00 1.41 455 3.67 -20.4SevernBc SVBI .12 1.3 42 9.86 6.70 6 9.25 +27.5SharingE rs SEII ... ... 36 12.40 2.10 24 2.87 -62.1Sharps SMED ... ... ...dd 5.15 3.14 5 3.39 -17.2SharpSprg SHSP ... ... ...dd 14.87 3.27 11 13.70 +211.1ShndTele s SHEN .26f .7 ... 41.80 29.93 103 38.44 +13.7ShiftPixy n PIXY ... ... ... 6.35 2.00 101 3.98 +38.2Shiloh SHLO ... ... 12 12.28 6.45 61 9.48 +15.6Shineco n TYHT ... ... ... 4.60 .83 105 .94 -59.1Shire SHPG 1.06e .6 92 182.36 123.73 957 179.19 +15.5ShoeCarnvl SCVL .32 .9 25 45.00 17.94 272 37.07 +38.6ShoreBcsh SHBI .32 1.8 18 20.09 15.74 17 17.92 +7.3ShotSpot n SSTI ... ... ... 66.14 12.56 236 52.44 +273.2Shuttery SFLY ... ... ...cc 100.34 39.76 478 64.81 +30.3SiebertFn SIEB .10a .7 ...dd 21.61 3.60 10 13.77 +2.0SiennaBi n SNNA ... ... ... 26.00 12.77 33 14.64 -19.3Sientra SIEN ... ... ...dd 26.79 8.79 345 23.50 +67.1SierraBc BSRR .64 2.2 16 31.19 24.32 17 28.57 +7.6SierOnc g n SRRA ... ... ...dd 4.09 1.54 295 1.75 -53.1SierraWr SWIR ... ... 19 23.50 15.10 256 19.84 -3.0SifyTech SIFY .02e 1.1 ... 2.10 .76 34 1.59 +54.8SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 139 1.20 -44.2Sigmatr SGMA ... ... 11 11.61 5.26 11 5.74 -43.3SignatBk SBNY .56p ... ... 161.92 108.89 470 115.92 -15.5SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 31.05 26.18 397 27.57 -6.2SilcLtd SILC 1.00 2.4 19 77.95 32.00 26 40.89 -41.7SilcnLab SLAB ... ... 83 110.70 80.17 249 90.75 +2.8SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 148 53.76 +1.5SilvrSun n SSNT .06e ... ...cc 4.84 2.90 0 3.66 -13.5Silvercrest SAMG .56 4.1 19 18.27 13.10 60 13.60 -15.3SimmnsFst s SFNC .60 2.0 18 33.45 27.08 379 29.41 +3.0SimplyGd n SMPL ... ... ... 19.84 11.01 621 19.02 +33.4SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.25 52 20.53 +27.5Sina SINA ... ... 32 124.60 63.20 462 67.56 -32.6Sinclair SBGI .72 2.5 13 40.15 25.13 1494 29.17 -22.9SinoGlobl SINO ... ... 22 3.40 1.04 50 1.09 -57.4Sinovac h SVA ... ... ...dd 8.75 6.06 13 7.66 -2.8SiriusXM SIRI .04 .7 35 7.70 5.17 32043 6.26 +16.8SitoMobl rs SITO ... ... ...dd 8.60 1.37 173 1.68 -75.0SkySolar SKYS ... ... ...dd 2.00 .46 64 .55 -63.3SkyWest SKYW .40 .7 16 65.80 42.85 239 55.29 +4.1SkywksSol SWKS 1.52f 1.6 19 117.65 83.05 1555 92.45 -2.6SleepNmbr SNBR ... ... 26 40.72 26.22 673 36.49 -2.9SmartFn rs SMBK ... ... 20 27.69 19.49 13 23.85 +9.9SmartSnd n SND ... ... ... 11.06 4.08 469 4.50 -48.0SmthM hrs SMSI ... ... ...dd 3.41 1.09 58 2.60 -8.5SocilRltyA n SRAX ... ... ...dd 7.95 2.12 201 3.65 -35.4SocketM n SCKT ... ... ... 4.19 1.86 1 2.26 -36.9SodaStrm SODA ... ... 50 143.30 59.76 232 142.95 +103.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 17 7.45 -30.4SolarCap SLRC 1.64 7.7 12 22.55 19.70 73 21.40 +5.9SolarSCap SUNS 1.41 8.5 14 18.40 16.10 27 16.64 -6.3SolarEdg n SEDG ... ... 19 70.74 28.15 1050 39.68 +5.7Soleno wt rs SLNOW ... ... ... .63 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 14 2.24 +24.4SolidBio n SLDB ... ... ...dd 54.84 6.83 167 42.56 +88.2Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 1062 2.00 -9.9SonicCorp SONC .64 1.5 28 44.87 23.22 1631 43.45 +58.1SonicFdry SOFO ... ... ...dd 3.87 1.51 1 1.59 -47.1SonomaPh SNOA ... ... ...dd 5.92 1.31 42 1.42 -73.9Sonoma wt SNOAW ... ... ... .50 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 13.13 1304 14.69 -26.2Sophiris SPHS ... ... ...dd 4.05 1.80 186 2.65 +16.7SorrentoTh SRNE ... ... 21 10.65 1.70 2583 4.20 +10.4SotherlyH SOHO .50f 6.9 56 7.62 5.81 26 7.29 +13.0SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.30 -1.3SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 2 24.98 -1.5SouMoBc s SMBC .52f 1.4 16 41.49 33.71 5 36.22 -3.6SoundFin SFBC .56 1.4 23 40.87 32.10 6 39.80 +17.0SouthState SSB 1.36f 1.7 23 94.50 79.70 89 82.05 -5.9SthnFstBsh SFST ... ... 16 48.75 36.00 15 38.69 -6.2SoNatBcVa SONA .32 2.0 31 18.24 15.11 32 16.29 +1.6SsdeBTX SBSI 1.20 3.5 18 37.57 31.73 224 34.41 +2.2SparkEn s SPKE .72 8.5 ...dd 15.30 7.93 206 8.52 -31.3SparkEn pf SPKEP 2.19 9.6 ... 27.49 21.90 18 22.90 -13.9SparkTh n ONCE ... ... ...dd 96.59 41.06 989 50.92 -1.0SpartnMot SPAR .10 .7 25 19.45 11.10 133 14.31 -9.1SprtnNash SPTN .72 3.8 ...dd 27.72 16.32 122 18.97 -28.9SpectPh SPPI ... ... ...dd 25.29 13.19 1135 16.99 -10.3SperoTh n SPRO ... ... ... 19.00 9.29 71 11.28 -4.0Sphr3D grs ANY ... ... ... 3.95 .13 3590 .35 -85.9Spherix rs SPEX ... ... ...dd 2.42 .95 125 1.06 -24.3SpirtTex n STXB ... ... 74 22.56 20.04 14 21.50 -1.6Splunk SPLK ... ... ...dd 130.00 62.39 2283 115.06 +38.9SpokHldgs SPOK .50 3.2 35 18.85 13.75 68 15.45 -1.3SportsWhs SPWH ... ... 11 6.99 3.66 535 5.46 -17.4SprBkPh n SBPH ... ... ...dd 18.93 10.63 21 12.05 -10.3SprottFoc FUND .61e 8.3 ...q 8.39 7.30 48 7.39 -6.7Sprouts SFM ... ... 28 29.67 17.55 2177 26.99 +10.8StaarSur STAA ... ... ... 54.00 12.30 519 45.17 +191.4Staff360 rs STAF ... ... ... 5.65 1.14 99 1.96 -37.8Stamps.cm STMP ... ... 25 285.75 160.00 459 215.61 +14.7Std AVB n STND ... ... ... 39.45 29.97 6 31.48 +1.4StarBulk rs SBLK ... ... ...dd 15.38 8.62 432 14.79 +31.3StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.41 +.4StarsGp g TSG ... ... ... 38.95 19.70 782 24.27 +4.2Starbucks s SBUX 1.44f 2.6 25 61.94 47.37 7381 55.47 -3.4StatAutF STFC .40 1.3 ... 34.31 24.84 16 29.92 +2.7StateBkFn STBZ .80 2.6 19 35.99 27.56 283 30.32 +1.6StealthGas GASS ... ... 15 4.70 3.12 11 3.55 -18.6SteelCon STCN ... ... ... 2.90 1.49 3 2.16 -13.3StlDynam STLD .75 1.6 14 52.10 33.57 2356 46.18 +7.1SteinMart s SMRT .30 13.4 ...dd 4.04 .48 76 2.24 +93.1StellrAcq n STLR ... ... ... 11.00 9.16 5 10.39 +1.8StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 222 17.06 +9.4tStericycle SRCL ... ... ...dd 76.73 55.98 1109 55.80 -17.9SterlBcp n SBT .04 .3 ... 14.98 10.81 26 11.68 -8.0SterlCons STRL ... ... 18 18.90 10.74 54 13.79 -15.3SMadden SHOO .80 ... 23 58.95 37.25 442 50.63 +8.4Stewrdshp SSFN .12 1.1 14 12.75 9.30 3 10.59 +3.3StitchFix n SFIX ... ... ... 52.45 14.48 15113 27.91 +8.1StockYBc s SYBT 1.00f 2.8 18 41.90 34.00 25 35.81 -5.0StoneCastle BANX 1.52 6.8 17 24.92 20.00 20 22.33 +10.9StrataS rs SSKN ... ... ...dd 3.88 1.06 502 3.35 +172.4Stratasys SSYS ... ... ...dd 26.17 17.17 626 22.56 +13.0StratEdu STRA 2.00f 1.5 40 138.97 80.75 84 134.99 +50.7Strattec STRT .56 1.5 20 49.20 29.70 32 36.41 -16.4StratusPrp STRS 1.00e ... 54 35.90 27.25 8 30.64 +3.2StreamHlth STRM ... ... ... 2.82 1.00 4 1.16 -31.4StrgbrBio n SBBP ... ... ... 9.25 3.85 80 4.77 -34.2SummerInf SUMR ... ... ...dd 1.98 .72 52 1.42 -5.3SumFWV SMMF .52 2.3 12 28.16 21.78 14 22.81 -13.3SmtStB s SSBI .48 3.1 22 16.10 12.14 1 15.29 +21.3SumTher n SMMT ... ... ... 15.90 1.94 49 2.15 -80.6SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .7 47 70.83 45.44 120 54.10 -16.4SundEng n SNDE ... ... ... 9.59 3.83 9 6.05 +1.8SunesisP rs SNSS ... ... ...dd 7.69 1.80 63 2.07 -43.9SunOpta STKL ... ... ...dd 9.65 6.27 199 7.38 -4.8SunPower SPWR ... ... ...dd 10.00 6.36 1870 7.12 -15.5Sunrun n RUN ... ... 11 16.45 5.08 2134 12.85 +117.8tSunworks n SUNW ... ... ... 1.65 .45 342 .43 -59.2SuperCom SPCB ... ... ...dd 4.95 1.53 77 1.76 -55.0SupTech rs SCONW ... ... ... 14.90 1.47 87 1.84 -83.1SupGpCos s SGC .40f 2.1 17 28.85 18.00 23 18.95 -29.1Supernus SUPN ... ... 31 61.25 33.30 307 49.51 +24.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 12 2.92 +20.7SurfaceOn n SURF ... ... ... 18.18 8.64 199 10.04 -24.7SurgPtrs n SGRY ... ... ...dd 19.95 7.10 490 16.07 +32.8Surmodic SRDX ... ... ...cc 82.35 25.00 86 70.53 +151.9SutroBio n STRO ... ... ... 15.90 14.50 151 14.77 -2.8SykesEnt SYKE ... ... 57 32.15 25.90 79 30.52 -3.0Symantec lf SYMC .30 1.4 10 33.92 17.81 5850 20.69 -26.3Synacor SYNC ... ... ...dd 2.85 1.35 463 2.20 -4.3Synalloy SYNL .13m .6 ...dd 24.80 11.88 7 22.88 +70.7Synaptics SYNA ... ... ...dd 55.25 33.73 327 43.56 +9.1tSynchrTc n SNCR ... ... ... 6.98 6.60 323 6.60 -.8SyndaxP n SNDX ... ... ...dd 15.20 6.10 221 8.01 -8.6SyneosH h SYNH ... ... ...dd 59.45 31.10 449 50.49 +15.8SynrgyPh SGYP ... ... ...dd 3.57 1.28 1467 1.60 -28.3Synlogic rs SYBX ... ... ...dd 20.12 7.27 67 14.49 +49.4Synopsys SNPS ... ... 48 103.40 80.13 936 97.33 +14.2Syntel SYNT 15.00e ... 20 41.06 18.82 626 40.98 +78.3Synthes rs SES ... ... ... 4.32 2.00 10 2.25 -20.8Sypris SYPR .08 5.7 ...dd 1.90 1.25 12 1.41 +2.2SyrosPhar n SYRS ... ... ... 17.62 6.30 36 11.15 +14.6T -:T-MobileUS TMUS ... ... 27 70.94 54.60 5562 68.98 +8.6TAT Tch h TATT .34e 5.0 16 11.65 6.40 1 6.86 -34.7tTCG BDC n CGBD 1.48a 8.9 12 20.30 16.59 196 16.61 -17.1TD Ameritr AMTD .84 1.6 26 63.01 46.66 3310 52.83 +3.3TDH Hld n PETZ ... ... ... 31.75 1.41 24 1.60 -71.6TESSCO TESS .80 5.6 28 24.85 12.35 13 14.34 -28.8TFS Fncl TFSL 1.00f 6.7 50 16.62 14.32 351 14.92 -.1TG Thera TGTX ... ... ...dd 17.35 4.95 1975 5.41 -34.0THL Credit TCRD 1.08 13.3 8q 9.67 7.70 56 8.10 -10.5TKK Sym n TKKS ... ... ... 9.55 9.50 0 9.51 -.1TKK Sy un TKKSU ... ... ... 10.20 10.00 8 10.11 +.7TKK Sym rt TKKSR ... ... ... .53 .35 307 .40 -4.8TMSR Gl s TMSR ... ... 56 10.32 1.84 3 2.50 -49.8TOP Shi rs TOPS ... ... ... 35.50 .69 412 1.16 -54.0TPI Co n TPIC ... ... ... 32.22 16.35 209 28.61 +39.8TSR Inc TSRI ... ... 38 9.40 4.25 3 6.82 +31.2TTEC Hl TTEC .56f 2.2 24 43.75 23.50 84 25.40 -36.9TTM Tch TTMI ... ... 36 19.91 13.72 879 15.62 -.3Tabula n TRHC ... ... ...dd 91.16 24.24 360 76.97 +174.4TactSys n TCMD ... ... ...cc 73.24 22.72 216 65.41 +125.7Taitron h TAIT .10 5.2 ...dd 2.89 1.22 11 1.93 +14.9TakeTwo TTWO ... ... ...dd 139.91 92.81 1622 136.11 +24.0Talend n TLND ... ... ...dd 73.52 35.46 124 69.00 +84.1TandmD rs TNDM ... ... ...dd 52.55 2.14 3124 35.83 +1418.2TandyLthr TLF ... ... 11 8.45 6.79 7 7.34 -5.3Tantech n TANH ... ... ... 3.78 1.10 207 1.61 -37.6Taoping h TAOP ... ... ...dd 5.20 1.10 149 1.27 -14.2Tapimmu n TPIV ... ... ... 13.55 2.58 258 9.19 +134.4Tarena TEDU .28e 3.6 ...dd 15.97 7.11 58 7.71 -48.6TaylrDv TAYD ... ... 25 15.14 9.70 2 11.36 -15.4TechData h TECD ... ... 23 108.62 69.71 452 72.51 -26.0TechComm TCCO ... ... ...dd 15.40 3.70 6 4.53 -60.4TechTarg TTGT ... ... ... 34.47 11.61 430 18.99 +36.4Tecnoglass TGLS .56 5.8 23 10.29 6.70 70 9.65 +31.3Tecogen TGEN ... ... ... 4.20 2.05 12 3.24 +20.0Telenav TNAV ... ... ...dd 6.85 4.50 135 5.42 -1.5Teligent TLGT ... ... ...dd 7.34 2.43 302 3.69 +1.7Tellurian rs TELL ... ... ...dd 13.74 6.45 1333 9.32 -4.3Tenable n TENB ... ... ... 39.38 29.10 588 37.99 +25.6TenaxTh rs TENX ... ... ... 12.63 4.41 2 4.70 -52.0TenzAcq un TZACU ... ... ... 10.44 10.01 19 10.05 +.2TerrFmP lf TERP 2.13e 18.1 ... 14.20 9.55 355 11.77 -1.6TerritBcp TBNK .88f 3.0 15 33.00 29.03 31 29.59 -4.1Tesaro TSRO ... ... ...dd 129.10 25.62 1829 41.81 -49.5Tesla Inc TSLA ... ... ...dd 387.46 244.59 7982 294.80 -5.3TetraTc TTEK .48 .7 28 72.20 44.65 150 68.59 +42.5Tetraphase TTPH ... ... ...dd 7.98 2.05 664 2.72 -56.8TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 1 25.48 +.8TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 21 25.22 -1.3TxCapBsh TCBI ... ... 16 103.05 77.65 844 82.57 -7.1TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 2.8 27 120.75 89.31 4898 108.18 +3.6TexRdhse TXRH 1.00 1.5 30 75.24 47.70 800 65.60 +24.5The9Ltd rs NCTY ... ... ... 5.04 .83 67 1.31 -31.8TherapMD TXMD ... ... ...dd 7.66 4.34 2621 6.03 -.2TherpxBio n TRPX ... ... ... 7.69 3.00 751 5.75 +7.7 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 13 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 45

TheravBio TBPH ... ... ...dd 35.90 21.27 198 35.07 +25.7TheStreet TST .10 4.6 4 2.50 .87 52 2.18 +50.31347PrpIns PIH ... ... 41 8.25 6.10 3 6.54 -9.91347PrIn pf PIHPP 2.00 8.0 ... 28.00 24.15 1 25.09 +2.83PEA Int n TPNL ... ... ... 5.33 2.63 90 4.01 +9.9ThundBr n TBRG ... ... ... 9.77 9.60 100 9.71 +.6ThundBr un TBRGU ... ... ... 10.20 9.97 4 10.15 +1.0TiberAcq n TIBR ... ... ... 9.75 9.55 17 9.70 +1.4TiberAc un TIBRU ... ... ... 10.28 10.00 10.22 +2.0TileShop TTS .20 ... 37 13.20 5.15 382 6.72 -30.0Tilray n TLRY ... ... ... 300.00 20.10 7408 156.83 +600.4TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 8 32.96 +24.1Tiptree TIPT .14 2.2 20 7.24 5.35 46 6.47 +8.7TitanMach TITN ... ... ...dd 25.09 13.66 194 16.02 -24.3tTitanPh rs TTNP ... ... ... 2.85 .19 4282 .19 -85.4TivityHlth TVTY ... ... 18 48.50 29.95 391 32.74 -10.4Tivo Cp TIVO .72 5.7 97 20.18 11.30 477 12.63 -19.0Tocagen n TOCA ... ... ... 15.80 7.52 886 13.28 +29.6TonixPh rs TNXP ... ... ...dd 5.11 .58 4885 .70 -79.9TopImage TISA ... ... ...dd 1.75 .88 58 .92 -19.4Torchlght TRCH ... ... ...dd 1.51 .86 116 .97 -27.6TottenAc n TOTA ... ... ... 9.99 9.63 0 9.70 +.5TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 11.51 10.12 10.38 +2.5TowerSemi TSEM ... ... 12 36.69 19.26 407 22.02 -35.4TownSprts CLUB ... ... ...dd 14.85 5.00 99 8.67 +56.2TowneBank TOWN .64 2.1 ... 35.30 27.85 91 30.60 -.5TraconPh n TCON ... ... ...dd 3.91 1.90 82 2.04 -39.1TractSupp TSCO 1.24 1.4 26 92.45 54.76 1056 88.85 +18.9TradDsk A n TTD ... ... ... 161.50 40.70 1908 138.85 +203.6TrnWEnt TWMC ... ... 3 2.60 .65 5 .93 -49.0TransAct TACT .36 2.5 34 15.80 8.80 2 14.50 +9.4Transcat TRNS ... ... 32 25.35 12.00 29 22.09 +55.0TransGlb TGA .14 4.1 ...dd 4.13 1.21 776 3.45 +139.7TranslBio n TBIO ... ... ... 16.60 9.21 38 9.86 -14.4TravelCtrs TA ... ... ...dd 6.10 3.05 112 5.48 +33.7TravCtrs 28 TANNI 2.06 8.4 ... 26.85 22.17 4 24.60 -2.6TravelC 29 TANNL 2.00 8.2 ... 25.27 22.74 6 24.49 -2.8Travelct 30 TANNZ 2.00 8.2 ... 25.55 21.60 12 24.45 -2.2Travelzoo TZOO ... ... 45 21.15 5.75 104 12.16 +88.5TrmntMtg n TRMT ... ... ...dd 17.28 11.10 3 11.43 -22.2sTrevena TRVN ... ... ...dd 2.67 1.34 15134 3.47 +116.9Tricida n TCDA ... ... ... 40.10 21.87 87 28.68 +10.3TriCoBsh TCBK .68 1.8 22 43.80 35.09 94 38.00 +.4TridntAcq n TDAC ... ... ... 9.85 9.72 9.80 +.5TridntAcq un TDACU ... ... ... 10.20 10.00 1 10.10 +.7TrilliumTh TRIL ... ... ... 13.30 4.80 212 5.53 -23.7TriMas h TRS ... ... 22 31.80 22.70 130 29.82 +11.5Trimble TRMB ... ... 60 45.70 32.01 1083 43.05 +5.9TrinityBio TRIB .88 20.7 4 6.54 3.76 4 4.26 -16.5TrinMrg n TMCX ... ... ... 9.86 9.71 9.84 +.8TrinMrg un TMCXU ... ... ... 10.30 10.00 10.29 +2.8TripAdvis TRIP ... ... ...cc 62.36 29.50 1579 51.66 +49.9TriStCap TSC ... ... 18 30.10 21.90 453 28.42 +23.6TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 1 26.20 +1.1TriumphBc TBK ... ... 22 44.70 28.46 315 38.41 +21.9Trivago n TRVG ... ... ... 11.59 4.01 320 5.76 -15.8Tronc TRNC ... ... ...cc 24.74 13.86 72 16.05 -8.8Trovagn rsh TROV ... ... ... 12.96 .65 1486 .81 -78.1TrueCar TRUE ... ... ...dd 16.45 8.75 473 13.56 +21.1TruettHrst THST ... ... ...dd 3.19 1.26 14 2.00 -3.6Trupanion TRUP ... ... ...dd 46.70 25.43 329 32.40 +10.7TrstNY TRST .27f 3.2 15 9.70 8.23 190 8.41 -8.6Trustmk TRMK .92 2.7 16 36.32 29.78 247 34.00 +6.7T2 Biosys TTOO ... ... ...dd 9.98 3.60 567 6.86 +66.5Tucows grs TCX ... ... 42 71.75 49.80 64 55.03 -21.4TuesMrn TUES ... ... ...dd 4.10 2.38 38 3.16 +14.9Tuniu TOUR ... ... ...dd 9.88 5.81 65 7.06 -8.0TurtleBc rs HEAR ... ... ... 34.50 1.64 606 18.51 +921.5TwlSeas n TWLV ... ... ... 9.94 9.50 9.60 +.7TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.35 +1.4TwlSeas rt TWLVR ... ... ... .45 .35 .42 +20.021stCFoxA FOXA .36 .8 21 50.15 24.81 8657 46.84 +35.721stCFoxB FOX .36 .8 20 49.65 24.30 3142 46.51 +36.321Vianet VNET ... ... 44 11.54 5.01 2693 11.48 +43.9TwinDisc lf TWIN .36 1.5 63 31.95 18.60 43 23.32 -12.2TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 4 17.25 -4.92U TWOU ... ... ...dd 98.58 55.23 372 73.33 +13.7TymeTch n TYME ... ... ... 8.30 2.01 94 2.56 -59.9U -:US AutoPts PRTS ... ... 3 3.14 1.08 60 1.50 -40.5US Concrte USCR ... ... 30 86.35 44.00 211 45.29 -45.9US Gld rs USAU .21e ... ... 3.27 .97 47 1.05 -35.6sUFP Tch UFPT ... ... 29 38.50 26.00 23 39.49 +42.1UMB Fn UMBF 1.16 1.6 19 82.14 68.15 263 72.55 +.9USEcology ECOL .72 1.0 41 77.15 44.50 109 71.33 +39.9USGlobInv GROW .03 1.9 39 7.49 1.41 44 1.57 -59.7USA Tc pf USATP ... ... ... 27.82 20.75 22.00 -12.5USA Tech h USAT ... ... ... 16.83 5.85 1422 6.75 -30.8USA Trk USAK ... ... ...cc 29.15 12.14 45 19.80 +9.2UTStarcm UTSI ... ... 26 6.51 2.30 34 3.90 -30.7Ubiquiti UBNT .25 .2 27 101.33 49.40 281 98.33 +38.5UltaBeauty ULTA ... ... 29 290.30 187.96 529 278.87 +24.7UltimSoft ULTI ... ... ...cc 332.44 188.96 284 320.16 +46.7UltraClean UCTT ... ... 5 34.59 12.28 502 12.75 -44.8UltPetro n UPL ... ... ... 10.18 .82 2166 1.13 -87.5Ultragenyx RARE ... ... ...dd 90.98 41.67 476 77.07 +66.2Ultralife ULBI ... ... 24 10.95 5.80 32 8.47 +29.3Umpqua UMPQ .84 4.0 16 24.89 19.46 1641 21.14 +1.6UniQure QURE ... ... ... 43.23 9.47 496 33.09 +68.9UnicoA UNAM ... ... ...dd 10.20 6.80 1 6.97 -18.5UnionBkVA UBSH .92f 2.4 22 42.74 31.77 220 38.96 +7.7UnionBkVT UNB 1.20 2.3 26 55.00 45.05 1 53.26 +.6UnBnOH UBCP .52 3.9 19 14.00 11.70 2 13.20 -.4UtdBOH UBOH .48 2.1 13 24.00 20.35 2 23.30 +5.0UBSI UBSI 1.36 3.7 22 39.95 33.40 1153 36.31 +4.5UtdCmBks UCBI .60f 2.1 17 34.18 25.76 377 28.34 +.7UCmntyFn UCFC .28f 2.9 16 11.98 8.66 91 9.58 +4.9UtdContl UAL ... ... 13 91.39 56.51 1945 87.39 +29.7UtdFnBcp UBNK .48 2.8 15 19.35 15.47 116 16.93 -4.0UtdFire UFCS 1.24 2.5 30 61.56 38.95 41 48.95 +7.4UtdInsur UIHC .24 1.1 ...dd 22.43 15.30 107 21.07 +22.1UtdNtrlF UNFI ... ... 9 52.69 28.25 801 29.71 -39.7USecBcCA UBFO .40f 3.6 24 11.65 8.82 6 11.17 +1.5US Engy rs USEG ... ... ...dd 1.96 .72 46 1.03 -31.3USLime USLM .54 .7 23 101.40 70.56 1 78.40 +1.7UtdTherap UTHR ... ... 8 152.55 100.57 316 128.73 -13.0UtdGrdian UG 1.50e 9.1 25 21.33 15.00 4 16.44 -11.1UnitGrp UNIT 2.40 12.0 51 23.42 13.94 1131 19.99 +12.4UnityBcp UNTY .28 1.2 15 25.50 19.00 10 22.50 +13.9UnityBio n UBX ... ... ... 24.56 12.75 88 15.04 -9.7UnivDisp OLED .24 .2 76 209.00 78.75 831 125.03 -27.6UnvElc UEIC ... ... 14 67.44 26.97 59 39.66 -16.1 UnivFor s UFPI .35e 1.0 15 39.58 31.16 326 34.14 -9.3UnvLogist ULH .42 1.1 27 37.68 20.10 49 36.63 +54.2UnvStainls USAP ... ... 59 31.20 18.53 104 26.10 +21.8UnivstPa UVSP .80 3.0 15 32.25 25.89 200 26.23 -6.5UnumTh n UMRX ... ... ...dd 17.66 10.00 153 10.38 -6.6UplandSoft UPLD ... ... ...dd 38.30 18.52 505 34.32 +58.4Upwork n UPWK ... ... ... 8380 21.18 UrbanOne UONE ... ... ...dd 4.85 1.40 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 192 1.99 +13.7UrbanOut URBN ... ... 21 52.50 21.76 2698 40.61 +15.8UrogenP n URGN ... ... ... 69.57 25.56 24 48.48 +30.3sUrovantS n UROV ... ... ... 12.86 10.01 217 13.00 +11.6UtahMed UTMD 1.08 1.1 ... 117.65 73.05 12 94.62 +16.2Uxin Ltd n UXIN ... ... ... 10.49 4.88 534 6.35 -34.3V -:VBI Vac n VBIV ... ... ... 5.10 1.68 238 2.30 -46.1VEON VEON .29e 10.1 ... 4.23 2.20 2862 2.87 -25.3VOXX Intl VOXX ... ... 5 8.75 4.64 23 5.52 -1.4VSE Corp s VSEC .32f 1.0 12 59.90 31.75 39 32.77 -32.3Vaccinex n VCNX ... ... ... 12.00 6.40 9 7.12 -37.4Valerits hn VLRX ... ... ... 6.79 .78 459 1.24 -56.5ValueLine VALU .76 3.0 23 26.94 17.21 1 25.31 +30.8sVanE GenD GNRX ... ... ...q 64.65 54.44 12 64.52 +8.8VanE VecBi BBH ... ... ...q 136.84 111.36 35 135.08 +8.4VandaPhm VNDA ... ... ...dd 23.50 11.90 978 22.84 +50.3VangIntHi VYMI 2.38e 3.8 ... 72.32 60.88 54 62.43 -6.8VangIntDiv VIGI 1.17e 1.8 ... 70.39 62.15 61 63.69 -3.9VangEMGv VWOB 3.54 4.7 ...q 81.18 74.31 110 75.39 -6.1tV exUSRE VNQI 2.93e 5.3 ...q 65.20 55.27 258 55.14 -8.9tVanShTTr VGSH 1.20a 2.0 ...q 60.71 59.60 1047 59.59 -1.1VanSTCpB VCSH 2.08 2.7 ...q 80.13 77.84 2148 77.95 -1.7tVanTotBd n VTC 3.05 3.8 ... 88.99 80.51 4 80.58 -5.2VangR3K VTHR 2.17e 1.6 ...q 135.39 115.87 5 133.90 +9.0VanR2KGr VTWG .82e .5 ...q 160.14 127.32 24 152.65 +12.7VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.33 5 114.43 +4.4VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 64 133.29 +9.0VanR1KGr VONG 1.65e 1.0 ...q 161.07 128.19 46 159.84 +15.8tVanIntTTr VGIT 1.41 2.3 ...q 64.74 61.81 235 61.75 -3.4VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 44 111.47 +2.7VangR1K VONE 2.28e 1.7 ...q 135.26 115.49 18 133.88 +9.3tVanMtgBSc VMBS 1.44 2.8 ...q 52.90 50.79 869 50.61 -3.5tVanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 767 86.83 -9.3tVanLTTrs VGLT 2.09 3.0 ...q 79.00 71.44 72 70.66 -9.4VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 1525 82.98 -5.0VangSTIn VTIP 1.56e 3.2 ...q 49.65 48.29 484 48.32 -1.0VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 2240 54.31 -.1VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.20 542 53.56 -5.7VantEng n VEAC ... ... ... 10.05 9.62 5 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 6 10.60 +4.0VarexImag VREX ... ... ... 43.76 27.31 234 27.86 -30.6Varonis VRNS ... ... ...dd 83.10 41.50 439 70.41 +45.0VascuBio VBLT ... ... ... 9.05 1.55 267 1.65 -76.8Vaxart rs VXRT ... ... ... 11.88 2.37 14 2.78 -55.3VectoIQ n VTIQ ... ... ... 9.65 9.51 426 9.57 -.1VectoIQ un VTIQU ... ... ... 10.54 9.97 115 10.12 +1.2VeecoInst VECO ... ... ...dd 22.35 9.95 345 10.61 -28.6VBradley VRA ... ... 32 17.38 6.99 693 14.89 +22.2Veracyte VCYT ... ... ...dd 12.86 5.23 200 9.49 +45.3Verastem VSTM ... ... ...dd 10.35 2.77 3878 7.01 +128.3Vericel VCEL ... ... ...dd 14.95 3.30 864 14.92 +173.8VerintSys VRNT ... ... 82 52.45 37.10 308 48.99 +17.1Verisign VRSN ... ... 41 164.19 105.40 692 157.78 +37.9Verisk VRSK ... ... 42 122.80 83.01 632 120.97 +26.0Veritex VBTX ... ... 21 33.08 25.26 354 29.12 +5.5tVeritone n VERI ... ... ... 52.38 9.10 171 9.46 -59.2Vermillion VRML ... ... ...dd 2.10 .47 22 .72 -62.7VeronaPh n VRNA ... ... ... 25.55 10.44 2 12.75 +7.4Verrica n VRCA ... ... ...dd 23.29 13.23 43 15.93 -9.0Versartis VSAR ... ... ...dd 3.05 1.30 313 1.40 -36.4VertexEn VTNR ... ... ...dd 2.04 .71 387 1.88 +97.9VertxPh VRTX ... ... ...cc 194.92 136.50 1001 192.21 +28.3Veru Inc VERU ... ... ...dd 2.68 .90 56 1.38 +21.1ViaSat VSAT ... ... ...dd 80.26 59.16 306 63.57 -15.1ViacomA VIA .80 2.2 8 40.64 28.20 23 36.85 +5.6ViacomB VIAB .80 2.4 7 35.55 22.13 5186 33.32 +8.1sViavi VIAV ... ... 37 12.63 8.34 3974 12.72 +45.5Vical rs VICL ... ... ...dd 3.70 1.02 37 1.36 -25.7Vicor VICR ... ... ... 64.50 16.30 417 42.93 +105.4VicDvAcc n VSDA ... ... ... 31.48 26.46 1 31.12 +9.4sVicMultiF n VSMV ... ... ... 30.32 25.56 1 30.39 +10.2Vict500VW CFA .44e .9 ...q 52.94 45.69 35 51.60 +5.8VictDisEnV CSF .38e .8 ...q 50.77 42.30 22 47.82 +5.9Vict500EV CFO .47e .9 ...q 52.77 45.60 110 51.62 +5.8VicEM Hi n CEY ... ... ... 28.35 23.10 5 23.47 -10.1VictDevVol CIZ .01j ... ...q 39.92 32.89 15 33.98 -3.2VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 88 47.43 +2.2VictSCVol CSA .16e ... ...q 51.78 43.09 4 48.98 +6.3VictIntlVol CIL .15e ... ...q 46.94 38.37 0 39.60 -2.6VicEmMkt CEZ ... ... ... 31.99 26.16 3 26.40 -11.0VictLCHiDv CDL .44e ... ...q 47.44 42.65 6 46.11 +1.8VictIntHiD CID .33e ... ...q 38.00 32.77 6 33.24 -8.2VictCap n VCTR ... ... ... 13.50 8.27 31 9.20 -20.7ViewRay n VRAY ... ... ... 13.21 5.50 5853 10.28 +11.0VikingTh n VKTX ... ... ...dd 24.00 1.69 3955 15.78 +288.7VikngTh wt VKTXW ... ... ... 3.84 .55 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 2 34.15 +11.4VillSupMkt VLGEA 1.00 3.9 14 31.49 21.95 19 25.88 +12.9ViomiTc n VIOT ... ... ... 10.95 7.56 497 9.00 -.9sViperEnPt VNOM 2.40e 5.5 50 43.31 18.02 412 43.78 +87.7VirTra n VTSI ... ... ...cc 7.36 4.14 14 5.20 -17.5Virco VIRC .06 1.2 ... 5.95 3.70 2 4.82 -4.6VirtuFin n VIRT .96 4.6 11 37.85 13.10 1030 20.65 +12.8VirtusInv VRTS 2.20f 1.9 14 138.03 106.55 38 115.55 +.4VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 99.89 -1.0Virtusa VRTU ... ... ...cc 58.60 34.79 113 53.26 +20.8VistaGn n VTGN ... ... ... 2.65 .69 10272 2.09 +87.8Visteon s VC ... ... 18 140.64 91.49 704 94.03 -24.9VitalThera VTL ... ... ...dd 9.75 .23 26678 .32 -94.6ViveveMd n VIVE ... ... ...dd 5.95 1.60 130 2.86 -42.5Vivopwr n VVPR ... ... ... 6.69 1.02 7 1.37 -52.8Vivus rs VVUS ... ... 2 10.10 3.33 93 4.63 -8.0Vodafone VOD 1.82e 8.6 ... 32.75 21.01 13562 21.26 -33.4VoyagerT n VYGR ... ... ...dd 31.91 11.54 276 18.00 +8.4vTvThera n VTVT ... ... ...dd 8.40 .65 63145 3.40 -43.4Vuzix VUZI ... ... ...dd 11.40 4.55 129 6.52 +4.3W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 4 9.30 -2.3WD 40 WDFC 2.16 1.3 40 184.25 106.55 125 163.30 +38.4WMIH WMIH ... ... ...dd 1.67 .60 6968 1.41 +66.1WSFS s WSFS .44 .9 15 57.70 45.71 183 47.86 WSI Inds WSCI .16 2.3 77 6.99 2.90 78 6.94 +15.7 WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.00 +3.3WalgBoots WBA 1.76f 2.4 16 80.68 59.07 6075 73.80 +1.6WashFed WAFD .72f 2.3 14 37.70 30.66 380 32.00 -6.6WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.2 17 63.25 51.25 35 54.35 +2.1WaterstnF WSBF .48a 2.8 16 20.05 16.60 44 17.06 +.1WaveLfSc n WVE ... ... ... 56.00 21.00 76 44.93 +28.0WaysideT WSTG .68 5.1 6 17.25 11.19 2 13.23 -20.8Web.com WEB ... ... 11 28.35 15.75 432 27.96 +28.3WeiboCorp WB ... ... ... 142.12 66.68 2362 69.37 -32.9WelleslyBc WEBK .22 .7 22 34.50 26.00 2 33.65 +13.3Wendys Co WEN .34 2.0 19 18.68 13.57 2532 17.22 +4.9WernerEnt WERN .36 1.0 22 43.95 33.20 689 35.57 -8.0Wesbanc WSBC 1.16 2.6 18 51.12 38.09 115 44.10 +8.5WestBcp WTBA .80 3.4 14 28.00 22.65 22 23.24 -7.6WAmBcp WABC 1.60 2.6 30 64.76 53.26 50 60.85 +2.2WestellT rs WSTL ... ... 31 4.60 2.50 25 2.77 -26.1WDigital WDC 2.00 3.4 6 106.96 53.61 4273 58.36 -26.6WstNwEnB WNEB .16 1.5 22 11.25 9.80 58 10.56 -3.1WstptFuel g WPRT ... ... ...dd 4.33 2.10 1078 3.20 -14.9WestwtrRs WWR ... ... ... 1.42 .16 1383 .23 -78.6WeycoGp WEYS .92 2.7 21 39.93 27.00 7 33.54 +12.9Wheeler wt WHLRW ... ... ... .08 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.1 ... 22.65 12.58 4 18.59 -15.1Wheelr pfD WHLRD 2.19 10.7 ... 22.84 14.66 31 20.50 +2.0Wheeler rs WHLR 1.36 30.1 ...dd 12.30 3.25 27 4.52 -54.7WhiteHFin WHF 1.42 10.2 9 15.80 10.92 45 13.90 +3.6Wilhelmina WHLM ... ... 28 7.54 4.90 0 6.51 +.6WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 18.19 9.45 418 17.80 +40.2WillmValV WVVI ... ... 23 8.86 7.77 3 7.90 -4.3WillVV pfA WVVIP .22e 4.7 ... 6.00 4.17 1 4.73 -9.2Willdan WLDN ... ... 27 35.11 19.25 27 34.56 +44.4WillisLFn WLFC ... ... 13 36.70 22.51 2 34.54 +38.3WillisTwW WLTW 2.40 1.7 40 165.00 139.73 458 142.85 -5.2Windstm rs WIN ... ... ... 13.65 3.03 910 4.88 -47.2Wingstop n WING .32f .5 89 70.74 31.53 603 67.33 +72.7Winmark WINA .60 .4 26 187.10 121.55 2 159.80 +23.5WinsFin WINS ... ... ... 390.88 33.38 0 50.00 -72.2Wintrust WTFC .76 .9 18 99.96 76.00 429 87.54 +6.3Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1tWintrst pfD WTFCM 1.64 6.3 ... 29.31 26.45 5 26.22 -6.2WisdTrMdE GULF 1.10e 5.7 ...q 20.14 16.45 9 19.17 +8.8WT SCQDv DGRS .66e 1.8 ...q 38.74 33.14 8 37.24 +4.2WT USQDv DGRW .59e 1.3 ...q 44.96 38.18 170 44.58 +7.6WTChixSte CXSE 1.54e 2.2 ...q 96.79 67.77 7 69.79 -19.1WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 3 69.07 -5.5WisdomTr WETF .12 1.4 23 13.41 7.57 915 8.35 -33.5WTEMQDv DGRE .67e 2.9 ...q 28.95 23.12 22 23.28 -14.6WT NegAB AGND .78 1.8 ...q 45.12 43.10 4 44.19 +2.0WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 20 47.96 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.40 39 21.64 +5.6WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 131 24.26 +.4WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 3 30.31 -5.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.50 17 45.06 -2.3WTEMCnG EMCG .59e 2.8 ...q 28.89 20.59 3 20.77 -22.9Wix.com WIX ... ... ... 121.45 50.90 266 114.01 +98.1Woodward WWD .57 .7 29 89.30 68.56 173 80.21 +4.8Workday WDAY ... ... ...dd 157.12 95.35 1513 145.66 +43.2Workhrs rs WKHS ... ... ...dd 3.45 .91 65 1.11 -56.6WldAccept WRLD ... ... 16 125.14 71.02 32 110.86 +37.3WrightMed WMGI ... ... ...dd 29.50 19.01 953 28.21 +27.1WrightM rt WMGIZ ... ... ... 1.74 .61 2 1.42 -5.9Wynn WYNN 3.00 2.4 35 203.63 123.03 2406 127.14 -24.6X-Y-Z:xG Tech rs XGTI ... ... ... 1.98 .37 94 .42 -74.1XOMA rs XOMA ... ... 15 37.25 15.35 37 17.43 -51.0XTL Bio rs XTLB ... ... ... 3.94 1.55 13 2.10 -8.2XBiotech n XBIT ... ... ... 5.80 2.13 208 3.33 -15.5XcelBrnds XELB ... ... 9 4.00 1.80 1 2.26 -31.5XcelEngy XEL 1.52 3.2 20 52.22 41.51 2653 47.14 -2.0Xencor XNCR ... ... ...dd 48.38 18.97 359 38.19 +74.2XeneticB n XBIO ... ... ... 8.95 1.37 199 2.60 +35.5XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.10 101 12.33 +336.5XeriaPh n XERS ... ... ... 27.98 15.75 45 17.99 -11.0sXilinx XLNX 1.44 1.8 42 81.26 62.27 5521 82.12 +21.8Xperi XPER .80 5.3 ...dd 28.33 14.20 245 14.98 -38.6XpressSp rs XSPA ... ... 1 1.80 .11 2947 .18 -86.9Xunlei Ltd XNET ... ... ... 27.00 4.21 934 6.86 -55.4YRC Wwde YRCW ... ... ...dd 17.61 8.07 840 9.51 -33.9YY Inc YY ... ... 5 142.97 66.46 1065 75.34 -33.4Yandex YNDX ... ... 84 44.49 29.48 2285 33.45 +2.1YangRvPt n YERR ... ... ... 17.40 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 11.71 4.56 55 5.51 -26.3Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 24 1.54 -13.0YintechIn n YIN .36e 7.8 ...dd 14.81 3.97 279 4.59 -52.0YmAbsTh n YMAB ... ... ... 31.00 22.50 125 26.79 +11.6YogaWks n YOGA ... ... ... 3.61 .99 6 1.13 -60.1YorkWater YORW .67 2.2 29 39.00 27.45 19 30.64 -9.6Youngevt n YGYI ... ... ... 7.97 3.17 107 6.76 +63.7YulongE rs YECO ... ... ... 9.00 1.14 22 1.37 -49.3ZK Intl n ZKIN ... ... ... 16.00 2.67 2 3.13 -68.1Zafgen ZFGN ... ... ...dd 12.36 3.34 213 11.02 +138.5Zagg ZAGG ... ... 14 23.70 10.90 659 13.72 -25.6ZaiLab n ZLAB ... ... ... 35.74 17.17 474 20.01 -5.7ZealndPh n ZEAL ... ... ... 19.36 12.01 9 16.40 +20.6ZebraT ZBRA ... ... ...cc 179.47 101.49 339 169.41 +63.2ZillowA s ZG ... ... ...cc 65.42 38.76 814 42.34 +3.9ZillowC n Z ... ... ...cc 65.70 38.63 2254 42.60 +4.1ZionO&G ZN ... ... ...dd 5.80 .85 684 1.05 -51.4ZionsBcp ZION 1.20e 2.4 15 59.19 43.50 2217 50.78 -.1ZionsB wt20 ZIONW ... ... ... 21.00 12.12 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 8.45 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.60 2.23 992 3.10 -25.1Zix Corp ZIXI ... ... 37 5.93 3.82 79 5.49 +25.3Zogenix rs ZGNX ... ... ...dd 62.75 32.40 586 44.66 +11.5ZosanoP rs ZSAN ... ... ... 25.80 3.80 201 4.20 -59.6Zscaler n ZS ... ... ... 48.24 24.76 1387 38.21 +15.8Zumiez ZUMZ ... ... 19 32.70 16.70 225 25.43 +22.1Zynerba n ZYNE ... ... ...dd 15.14 5.59 434 7.91 -36.8Zynga ZNGA ... ... 68 4.57 3.20 15882 4.10 +2.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 2.01 AB Government Money ... 2.01 AB Government Money ... 2.02 AIM MMCshRes 31 1.57 AIMMMInv 31 1.72 AIM Premier Portfoli 25 2.19 AIM Premier Tax Exem 9 1.43 AIM Premier U.S. Gov 29 2.00 AIM Short Term Invts 23 2.02 AIM Short Term Invts 11 1.37 AIM Short Term Invts 10 2.07 AIM Short Term Invts 19 2.20 AIM Short Term Invts 27 2.02 AlBernExRK p ... 1.97 AllBrnExRsv I ... 2.00 AlliBernExRsvA ... 1.82 AlliBernExRsAd ... 1.82 AlliBernExRsvB ... 1.79 AlliBernExRsC ... 1.81 ABGovMMSel 22 2.00 AmC CapPr 43 1.61 AmC Prime 41 1.74 AmCentUSGv 20 1.57 AmCPrime t 41 1.49 American Century Pri 41 .99 BBH MM Inst 35 2.00 BBH MMkt 35 1.74 BLFMuniDlr 28 1.18 BMOGov I p 11 1.96 BMO Gov Y 11 1.71 BMO Institutional Pr 20 2.13 BMO Institutional Pr 20 1.88 BMOPrimeI p 22 2.11 BMO Prime Y 22 1.86 BNY Mellon Governmen 25 1.61 BNYMellon M 25 1.86 BNY Mellon National 13 1.04 BR TFdCsMg 28 1.53 BL FedTrDlr 43 1.70 BLFTrCsMg 46 1.44 BLFT Adm 28 1.93 BlackRock Cash Fds, 20 1.94 BLFFedFDlr 30 1.76 BLFedFdPCS p 30 1.49 BLFFedFnd 30 2.01 BRInst 28 2.11 BLFCASel p 6 .35 BLFedFdSel p 30 1.18 BLMunFdSel 28 .63 BLFTempFdSel 32 1.15 BlackRock Liquidity 30 1.97 BlackRock Liquidity 43 1.54 BlackRock Liquidity 30 1.61 BlackRock Liquidity 46 1.54 BlackRock Liquidity 6 .56 BlackRock Liquidity 28 1.63 BlackRock Liquidity 43 1.44 BlackRock Liquidity 30 1.51 BlackRock Liquidity 46 1.11 BlackRock Liquidity 28 1.99 BlackRock Liquidity 28 1.20 BLF FedTr 43 1.94 BLF TrsTr 46 1.94 BLFTrsTrDlr 46 1.69 BLFT FundDlr 28 1.77 BLFMunCsh 12 1.15 BRInvest 28 1.77 BlackRock Money Mark 28 1.01 BLNYMfPCS p 6 .89 BRSvc 28 1.84 BLFTempFdPCS 32 1.71 BRLiqTrsTAd 46 1.84 BLFM MuniCsh 12 1.40 BLF TempFd 32 2.21 BLFTmpDlr 32 1.96 BLFTmCsDlr 28 1.96 BLFedTrAd 43 1.84 BLCAMunPC p 6 .66 BlkrkLqTmpAd 32 2.11 BRLiqTmpCR 32 1.81 BLMuAdm 28 1.33 BLF TmpCsh 28 2.20 BLFT TrFund 28 2.03 BLFedAdm 30 1.91 BLMuCshMg 20 .90 BLFTmCshMg 32 1.71 CNIGovtA p 33 1.37 California Tax-Free 24 1.09 CapResFd p 29 1.38 Cash Account Tr, Gov 19 1.78 Cash Account Tr, Gov 19 1.98 Cash Account Trust 19 1.14 Cash Account Trust: 38 .54 Cash Acct Tr: Govt & 19 1.91 Cash Acct Tr: Tax Ex 38 .96 Cash Acct Tr: Tax Ex 38 1.32 Cash Acct Tr: Tax Ex 38 1.36 CashMgtInst 22 1.84 CashResInst 22 1.89 CavanalCshAd 18 1.56 Cavanal Hill Governm 18 1.88 Cavanal Hill Governm 18 1.93 Cavanal Hill Governm 18 1.85 Cavanal Hill U.S. Tr 14 1.91 Cavanal Hill U.S. Tr 14 1.99 Cavanal Hill U.S. Tr 14 1.79 CavanalTrAdm 14 1.49 CitiznSelTreA 36 1.94 CitiznSelTreB 36 1.74 CityNaRoGv p 33 1.22 CityNRochGv 33 1.67 Columbia Government 30 1.54 Columbia Government 30 1.54 Columbia Government 30 1.54 Columbia Government 30 1.73 Columbia Government 30 1.54 ColumbiaA 30 1.54 Columbia Z 30 1.54 DWSMSerMgd 22 2.01 DWSMSerInst 22 2.01 DWS MMkt 28 1.76 DWS Variable NAV Mon 24 2.17 DavisGvtA 47 1.55 Deutsche Money Marke 28 1.49 Deutsche Money Marke 28 .76 Deutsche Money Marke 28 1.76 DryBasic 41 1.88 DryInsPfGHm 17 2.00 DryInsPfGvP 17 1.75 DryTrsAgcyC 14 1.76 DryResInst 17 2.05 Dreyfus Cash Mgmt Ad 38 2.15 Dreyfus Cash Mgmt In 38 2.25 Dreyfus Cash Mgmt In 38 2.00 Dreyfus Government S 39 1.52 Dreyfus Government S 39 1.67 Dreyfus Government S 39 1.82 Dreyfus Government S 39 1.91 Dreyfus Govt Cash Mg 14 1.98 Dreyfus Govt Cash Mg 14 1.73 Dreyfus Govt Cash Mg 14 1.88 Dreyfus Govt Cash Mg 14 1.58 Dreyfus Institutiona 36 1.99 Dreyfus Institutiona 30 2.20 Dreyfus Institutiona 37 1.62 Dreyfus Institutiona 37 1.87 Dreyfus Institutiona 14 2.06 Dreyfus Instl Prefer 30 2.14 Dreyfus Liquid Asset 41 1.87 Dreyfus Liquid Asset 41 1.48 Dreyfus Municipal Ca 14 1.21 Dreyfus Municipal Ca 14 .97 Dreyfus New York Mun 20 1.27 Dreyfus New York Mun 20 1.04 Dreyfus Prime Money 44 2.12 Dreyfus Tax Exempt C 8 1.42 Dreyfus Tax Exempt C 8 1.18 Dreyfus Treasury Cas 21 2.03 Dreyfus Treasury Cas 21 1.77 Dreyfus Treasury Cas 21 1.93 Dreyfus Treasury Cas 21 1.63 Dreyfus Treasury Sec 40 1.92 Dreyfus Treasury Sec 40 1.67 Dreyfus Treasury Sec 40 1.81 Dreyfus Treasury Sec 40 1.52 Dreyfus Treasury and 11 2.09 DryfLA 41 1.53 DryInTrAgcHm 14 2.01 DryTrPmCsh I 37 1.91 DryfGenTrPrA 45 1.09 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 14 2.15 FIMMDomII 14 2.00 FIMMDomIII 14 1.90 FIMMGov I 38 1.99 FIMMGovII 38 1.84 FIMMGovIII 38 1.74FIMM Government Port 38 2.03 FIMMMMkt I 19 2.18 FIMMMMktII 19 2.03 FIMMMMktIII 19 1.93 FIMMTrOnlyII p 34 1.78 FIMMTrOnly3 34 1.68 FIMMTrOnly I 34 1.93 FIMM Treasury Only P 34 1.97 FIMM Treasury Portfo 26 2.04 FIMMTry I 26 2.00 FIMMTryII 26 1.85 FIMMTryIII 26 1.75 FedCAMuniII 31 .89 FedCAMunCS p 31 .54 FedCAMunCap 31 1.19 FedGovOblCp 25 1.86 FedGovOb IS 25 1.97 FedGovOblSv 25 1.74 FedMMEagle 35 2.02 FedNYMun WS 42 1.33 FedPAMu WS 16 1.15 FedPrCshObCp 32 2.06 FedPrVlObSv 1 1.97 FedPrVlOblCp 1 2.12 FedPrVluObl 1 2.22 FedPrCshOblIS 32 2.16 FdPrCshObSv 32 1.91 FedPriOb IS 28 2.22 FedPrObSvc 28 2.02 FedTrstUSTr 23 1.99 FedTrsOb IS 25 2.02 FedTreasObSv 25 1.77 FedTrsOblCp 25 1.92 FedUSTCshSv 45 1.68 FedUSTrsIns 45 1.93 FedVaMuCsCS p 19 .60 Federated Government 25 1.05 Federated Government 39 1.58 Federated Government 25 1.31 Federated Government 25 .91 Federated Government 25 .91 Federated Government 25 1.31 Federated Government 25 1.32 Federated Government 25 1.16 Federated Government 25 2.01 Federated Institutio 5 1.39 Federated Institutio 35 1.97 Federated Institutio 35 2.11 Federated Institutio 28 2.17 Federated Institutio 35 2.22 Federated Municipal 40 .92 Federated Municipal 40 1.17 Federated Municipal 40 .68 Federated Municipal 40 .80 Federated Prime Cash 32 1.22 Federated Prime Cash 32 1.38 Federated Prime Cash 32 1.46 Federated Prime Cash 32 1.66 Federated Prime Cash 32 1.85 Federated Treasury O 25 1.74 Federated Trust for 23 1.29 Federated Trust for 23 1.16 FedMstr 1 1.64 FidTrAdvC t 26 .75 Fidelity California 21 1.34 Fidelity California 21 1.09 Fidelity Domestic Po 14 2.10 Fidelity Flex Govern 28 2.16 Fidelity Government 35 1.22 Fidelity Government 35 1.47 Fidelity Government 35 1.85 Fidelity Government 35 1.92 Fidelity Government 35 1.50 FidGovPortS 38 1.94 Fidelity Insti Money 19 2.22 Fidelity Insti Money 14 2.19 Fidelity Insti Money 14 1.66 Fidelity Insti Money 26 1.50 Fidelity Insti Money 34 1.43 Fidelity Investments 17 2.20 Fidelity Investments 17 2.11 Fidelity Investments 17 1.91 Fidelity Investments 17 2.01 Fidelity Investments 17 2.16 FidCashRes 35 1.79 FidSpGov 35 1.75 FidSpMM 18 1.94 FidSpUSTr 34 1.71 FidMMPortS 19 2.13 Fidelity Massachuset 28 1.37 Fidelity Massachuset 28 1.12 Fidelity Money Marke 18 2.06 Fidelity New Jersey 50 1.38 Fidelity New Jersey 50 1.13 Fidelity New York AM 37 1.41 Fidelity New York AM 37 1.16 Fidelity SAI Municip 36 1.52 Fidelity Series Gove 37 2.16 Fidelity Tax-Exempt 40 1.32 Fidelity Treasury Mo 26 1.76 Fidelity Treasury On 34 1.88 FidTrPortsS 26 1.95 FidTrsyCR 26 1.23 FidTryDly M 26 1.48 FstAmTrObD 17 1.58 FstAmGvObA p 25 1.41 FstAmPrObY 17 1.87 FstAmTrObA p 17 1.43 FstAmTrObY 17 1.73 First American Gover 25 2.02 First American Insti 17 2.20 First American Treas 17 2.04 First American U.S. 34 1.90 First American U.S. 34 1.50 First American U.S. 34 1.35 First American U.S. 34 1.65 FtInvCs 37 1.46 First Investors Gove 37 .83 FsAmGvObII 25 1.86 FstAmTrObII 17 1.88 FsAmISTrII 34 1.80 FstAmPrObZ 17 2.20 FstAmPrObl 17 1.92 FsAmPrObII 17 2.02 FstAmTrObZ 17 2.00 FstAmTreResA 17 1.24 Gabelli U.S. Treasur 55 2.01 Gabelli U.S. Treasur 55 2.01 GabelliUST 55 2.01 GartmrMMPr 25 1.66 GnCAMuB 8 .63 GnTrsAgcy A 12 1.48 GnTrsAgcy R 12 1.68 GnGvSec 23 1.38 GeneralB p 34 1.33 General Government S 23 1.62 GnGovB p 23 1.16 General Money Market 34 1.79 General Municipal Mo 12 1.02 General Treasury Sec 45 1.35 General Treasury Sec 45 1.52 General Treasury and 12 1.23 GnMMkt 34 1.58 Goldman Sachs Fds, F 38 1.85 Goldman Sachs Fds, F 38 1.92 Goldman Sachs Financ 40 2.15 Goldman Sachs Financ 40 1.75 Goldman Sachs Financ 40 2.00 Goldman Sachs Financ 33 1.95 Goldman Sachs Financ 33 1.55 Goldman Sachs Financ 33 1.80 Goldman Sachs Financ 28 1.95 Goldman Sachs Financ 28 1.55 Goldman Sachs Financ 28 1.80 Goldman Sachs Financ 36 2.14 Goldman Sachs Financ 36 1.74 Goldman Sachs Financ 36 1.99Goldman Sachs Financ 41 1.69 Goldman Sachs Financ 41 1.44 Goldman Sachs Financ 41 1.84 Goldman Sachs Financ 38 1.45 Goldman Sachs Financ 38 1.70 Goldman Sachs Financ 33 2.02 Goldman Sachs Financ 41 1.91 Goldman Sachs Financ 28 2.02 Goldman Sachs Financ 40 2.22 Goldman Sachs Financ 36 2.21 Goldman Sachs Financ 36 2.09 Goldman Sachs Financ 40 2.11 Goldman Sachs Financ 28 1.90 Goldman Sachs Financ 41 1.79 Goldman Sachs Financ 33 1.90 Goldman Sachs Financ 38 1.80 Goldman Sachs Financ 41 1.29 Goldman Sachs Financ 41 1.14 Goldman Sachs Financ 41 1.59 Goldman Sachs Financ 38 1.30 Goldman Sachs Financ 38 1.15 Goldman Sachs Financ 38 1.60 Goldman Sachs Financ 28 1.40 Goldman Sachs Financ 28 1.25 Goldman Sachs Financ 28 1.70 Goldman Sachs Financ 40 1.91 Goldman Sachs Financ 33 1.40 Goldman Sachs Financ 33 1.25 Goldman Sachs Financ 33 1.70 Goldman Sachs Financ 36 1.61 Goldman Sachs Financ 36 1.46 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 40 1.46 Goldman Sachs Financ 40 1.61 Goldman Sachs Financ 33 1.05 Goldman Sachs Financ 33 1.80 Goldman Sachs Financ 33 2.05 Goldman Sachs Financ 48 1.44 Goldman Sachs Financ 48 1.91 Goldman Sachs Financ 48 1.59 Goldman Sachs Financ 48 1.84 Goldman Sachs Financ 48 1.14 Goldman Sachs Financ 48 1.79 Goldman Sachs Financ 48 1.69 Goldman Sachs Financ 48 1.94 Goldman Sachs Invest 42 1.66 Goldman Sachs Invest 42 1.51 Goldman Sachs Invest 42 1.36 Goldman Sachs Invest 19 .40 Goldman Sachs Invest 19 1.15 Goldman Sachs Invest 42 1.91 Goldman Sachs Invest 42 2.16 Goldman Sachs Invest 42 1.16 Goldman Sachs Invest 42 1.91 GovTxMgSvc 39 1.64 GovObTR 25 1.49 GovTxMgIS 39 1.89 Government Fund Clas 34 1.86 Government Obligatio 25 2.04 Government Obligatio 25 2.01 GovResFd P 25 1.16 HSBC U.S. Government 20 1.90 HSBC U.S. Government 20 2.01 HSBC U.S. Government 20 1.95 HSBC U.S. Government 20 1.97 HSBC U.S. Treasury M 35 1.87 HSBC U.S. Treasury M 35 1.62 HSBC U.S. Treasury M 35 1.98 HSBC U.S. Treasury M 35 1.94 HSBC U.S. Treasury M 35 1.96 HSBCUSGov A 20 1.50 HSBCUSGov D 20 1.65 Harbor Money Market 41 1.54 Harbor 41 1.76 HeritAdm 17 2.03 HeritInst 17 2.16 HewittMM p 20 1.41 ING MM A 19 1.76 ING MM I 19 1.76 Invesco Government M 31 1.79 InvescoA5 31 1.57 InvescoC5 p 31 .82 Invesco Tax Exempt C 11 .64 Invesco Tax-Exempt C 11 .66 Investor Cash Tr, Tr 10 1.82 Investor Tax-Exempt 19 1.30 Investor Tax-Exempt 19 .90 Investor Tax-Exempt 19 1.15 Investor Tax-Exempt 19 1.37 Investor Tax-Exempt 19 1.25 Investor Tax-Exempt 19 .75 Investor Tax-Exempt 19 .60 Investor Tax-Exempt 19 1.05 InvCshTrTrs 10 1.96 Investors Cash Tr, T 10 1.43 Investors Cash Trust 10 1.94 Ivy Cash Management 25 .68 Ivy Cash Management 25 .80 Ivy Cash Management 25 1.59 Ivy Government Money 12 1.66 Ivy Government Money 12 1.77 IvyMonyyC t 12 .90 IvyMnyA 12 1.62 IvyMM B 12 .54 JPMGvMMAg 35 1.90 JPMLqAsR 33 1.67 JPMGvPrem 35 1.71 JPMGvCap 35 1.98 JPMTrPlInv 16 1.70 JPMTrPlRs 16 1.51 JPMorg100 Agcy 49 1.87 JPM100 SecP 49 1.68 JPM100 TrInst 49 1.92 JPMorgan100 49 1.54 JPMLqAstP 33 1.92 JPMorganFed 49 1.55 JPMorFedAgcy 49 1.88 JPMorgFedPr 49 1.69 JPMLqAstAg 33 2.11 JPMLqAstC p 33 1.40 JPMLqAstMrg 33 1.78 JPMLqAstInst 33 2.16 JPMMunInst 6 1.40 JPMMuMorg 6 1.02 JPMNYMuR p 6 .88 JPMorgPrm 25 1.85 JPMorgPrAgcy 25 2.11 JPMorgPrmPr 25 1.92 JPMTreasC t 16 1.24 JPMTrsPlusP 16 1.76 JPMTrsPlsMrg 16 1.62 JPMTrsPlsInst 16 2.00 JPMTrsPlsAg 16 1.95 JPMTrsSecR p 49 1.43 JPMUSGvInst 35 1.95 JPMUSGvtR p 35 1.46 JPMUSGvtMrg 35 1.57 JPMLqAsInv 33 1.86 JPMorgan 100% US Tre 49 1.95 JPMorgan California 6 1.06 JPMorgan California 6 .46 JPMorgan California 6 .81 JPMFedInst 49 1.93 JPMorgan Institution 9 1.37 JPMorgan Institution 9 1.42 JPMorgan Institution 9 1.40 JPMorgan Institution 9 1.32 JPMorgan Liquid Asse 33 2.19 JPMorgan Municipal M 6 .91 JPMorgan Municipal M 6 1.35 JPMorgan Municipal M 6 .56 JPMorgan New York Mu 6 1.13 JPMorgan New York Mu 6 .53 JPMorgan New York Mu 6 .88 JPMPrInst 25 2.16 JPMPrRsv 25 1.67 JPMorgan Prime Money 25 2.21 JPMorgan Prime Money 25 2.19 JPMorgan Prime Money 25 1.40 JPMorgan U. S. Treas 16 2.05 JPMorgan U.S. Govern 35 1.46 JPMorgan U.S. Govern 35 1.16 JPMorgan U.S. Govern 35 1.11 JPMorgan U.S. Govern 35 1.87 JPMorgan U.S. Treasu 16 2.03JPMorgan US Governme 35 1.66 Liquid Assets Portfo 19 1.33 Liquid Assets Portfo 19 2.00 Liquid Assets Portfo 19 1.63 Liquid Assets Portfo 19 2.12 MainStay A 17 1.56 MainStay B 17 1.33 MainStay Money Marke 17 1.33 MainStay Money Marke 17 1.33 ManagersMM 35 2.01 Maryland Tax-Free Mo 15 1.26 Maryland Tax-Free Mo 15 1.17 Meeder Institutional 32 2.08 MeederRetl 30 1.79 ML CMAMn 24 1.55 ML CMATr 27 1.47 MilestnTOInst 40 1.99 MilestnTOInv 40 1.75 MHLIRSel 23 2.14 MMktGS2 38 2.01 MMktGS4 38 1.76 MMktProFdInv 22 1.13 MMktProFdSvc 22 .21 Mutual America Insti 23 1.81 Nationwide Governmen 25 1.43 NatnwdMMInst 25 1.71 New York Tax-Free Mo 20 1.24 NorthInstGovSel 46 1.98 Northern 40 2.01 NorthernGvSl 45 1.81 NorthInstGovt 37 1.94 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, October 4, 2018

PAGE 46

NorthInstPrObSv 41 2.22 NthnInstPrObSh 41 2.22 Northern Institution 13 1.39 Northern Institution 37 1.94 Northern Institution 46 1.98 Northern Institution 46 1.98 NorthInstTreas 47 2.05 NorthernUSGv 45 1.84 OppCshResN t 33 1.56 OppenhCshB p 39 1.21 OppenhCshC p 33 1.56 OppCshRes 33 1.55 Oppenheimer Governme 31 1.58 Oppenheimer Institut 27 2.04 Oppenheimer Institut 27 1.99 Oppenheimer Institut 27 1.97 OppMMFd A 31 1.58 PIMCO Government Mon 9 1.99 PIMCO Government Mon 9 1.99 PIMCO Government Mon 9 2.04 PIMCO Government Mon 9 2.14 PIMCO Government Mon 9 2.15 PIMCO Government Mon 9 2.15 PNC Government Money 37 1.86 PNC Gov A 37 1.76 PNC Gov I 37 1.96 PNC TrA p 36 1.69 PNC Tr I 36 1.88 PNC Treasury Plus Mo 52 1.91 PNC Treasury Plus Mo 52 1.83 PW PACE P 18 1.48 PhoenixMM A 21 .01 Pioneer U.S. Governm ... 1.54 Pioneer U.S. Governm ... 1.00 PionrCs ... 1.39 PremGvtMP 29 2.00 PremierPort 25 2.19 Premier Portfolio Pe 25 1.65 Premier Portfolio Pr 25 1.89 Premier Portfolio Re 25 2.03 Premier Portfolio Re 25 1.31 PrimeObTR 28 1.72 PruMMartD 39 1.46 PruMMrtZ 39 1.67 Prudential Governmen 39 1.46 Prudential Governmen 39 1.38 Prudential Governmen 39 1.46 PruInstMM A 37 2.12 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnm MMA 21 1.83 Putnam Money Market 21 .01 Putnam Money Market 21 .01 Putnam Money Market 21 .01 PutnmMMC t 21 .01 RBCGvRBCI1 19 2.02 Retail Prime Obligat 16 2.20 Retail Prime Obligat 16 2.04 Retail Prime Obligat 16 2.14 Retail Prime Obligat 16 1.89 Retail Prime Obligat 16 1.94 Retail Prime Obligat 16 1.59 Rydex U.S. Governmen 41 1.20 SEI DITGovA 34 1.86 SEI DITGvIIA 47 1.90 SEI DITTrsA 26 1.88 SEI DITTrIIA 34 1.90 STI CshRes 30 1.72 STIC Prime Portfolio 10 1.91 STIC Prime Portfolio 10 1.20 STIC Prime Portfolio 10 1.52 STIC Prime Portfolio 10 1.98 STIT Liquid Assets 19 1.90 STIT STIC Prime Por 10 1.77 STIT Government & Ag 27 1.99 STIT Government & Ag 27 1.72 STIT Liquid Assets P 19 2.17 STIT STIC Prime Port 10 2.03 STIT Tax-Free Cash R 11 1.12 STIT Tax-Free Cash R 11 1.30 STIT Treasury Obliga 42 1.94 STIT Treasury Obliga 42 1.92 STIT Treasury Obliga 42 1.69 STIT Treasury Portfo 23 1.72 STIT Treasury Portfo 23 1.99 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 4 1.88 SchwbACR 4 1.88 SchwbCshRes 21 1.64 Schwab Government Mo 6 1.83 SchwbInv 33 1.97 SchwbRetAdv 35 1.96 Schwab Retirement Go 28 1.92 Schwab Treasury Obli 2 1.80 Schwab U.S. Treasury 10 1.61 SchbValAdv 35 1.98 SchwValAdUlt 35 2.13 SchbMM 1 1.29 Schb UST 10 1.41 SentinelGov A 2 1.55 StFrmMMLgA 21 1.80 State Farm Money Mar 21 1.63 State Farm Money Mar 21 1.63 State Farm Money Mar 21 1.63 State Farm Money Mar 21 1.70 State Farm Money Mar 21 1.89 State Farm Money Mar 21 1.70 State Farm Money Mar 21 1.70 StStInstLRS 21 2.08 State Street Insti L 17 1.35 State Street Insti T 17 1.53 State Street Insti T 17 1.87 State Street Insti T 28 1.92 State Street Insti U 14 1.89 State Street Insti U 14 1.54 State Street Institu 14 1.93 State Street Institu 17 1.85 State Street Institu 14 1.86 State Street Institu 17 1.79 State Street Institu 28 1.84 State Street Institu 14 1.81 State Street Institu 14 1.64 State Street Institu 28 1.57 State Street Institu 14 1.91 State Street Institu 17 1.82 State Street Institu 21 2.02 State Street Institu 21 2.00 State Street Institu 21 1.83 State Street Treasur 17 1.91 SunAmMMA 25 .01 T. Rowe Price Govern 36 1.89 T. Rowe Price Instit 47 2.03 T. Rowe Price Tax-Ex 50 1.25 TDAM California Muni 6 .57 TDAM Insti U.S. Gov 14 1.61 TDAM Insti U.S. Gove 14 1.86 TDAM Institutional T 16 1.07 TDAM Institutional T 16 1.62 TDAM Institutional U 14 1.21 TDAMMMInv 16 1.48 TDAMMMkPr 16 1.47 TDAM Money Market Po 16 1.58 TDAM Money Market Po 16 1.38 TDAM Municipal Portf 8 .70 TDAM New York Munici 5 .57 TDAM U.S. Government 15 1.28 TDAMUSGv 15 1.38 TIAA-CREF Inst 43 .02 TIAA-CREF Money Mark 43 .02 TIAA-CREF Money Mark 43 .02 TIAACREF Ret 43 .02 TIAA-CREF Ret 43 .02 TRowSumCR 53 1.85 TRowPRF 36 1.77 TRowUST 41 1.76 Thriv MM Inst 33 1.65 Thriv MMk A 33 1.50 TreasObTR 25 1.52 Treasury Obligations 17 2.03 Treasury Portfolio P 47 2.00 U.S. Government Mone 20 .80 U.S. Government Mone 20 1.33 U.S. Government Mone 20 2.02 U.S. Treasury Money 41 1.85 UBS Prime Investor F 26 1.83 UBS Prime Preferred 26 2.14 UBS Prime Reserves F 26 2.10 UBS RMA Government M 24 1.61 UBS Select Governmen 24 1.96 UBS Select Governmen 24 1.65 UBS Select Governmen 24 1.92 UBS Select Governmen 24 1.90 UBS Select Prime Inv 23 1.85 UBS Select Prime Pre 23 2.18 UBS Select Treasury 16 1.95 UBS Select Treasury 16 1.97 UBS Select Treasury 16 1.70 UBS Select Treasury 16 2.01 UBS Tax-Free Institu 15 1.41 UBS Tax-Free Investo 15 1.14 UBS Tax-Free Preferr 15 1.45 US Government Money 19 1.07 US Government Money 19 1.80 USAA Mutl 37 1.77 USAA Treas 43 1.77 VALIC MMktI 26 .01 VALIC MMkII 31 .01 VangAdmTry 55 2.02 VangFdl 54 2.03 VangPr 44 2.14 VangPrInst 44 2.20 Voya Government Mone 19 1.76 Voya Government Mone 19 1.75 Voya Government Mone 19 .76 Voya Government Mone 19 1.76 Voya Liquid Assets P 22 1.62 Voya Liquid Assets P 22 1.87 Voya Liquid Assets P 22 1.47 Voya Money Market Po 21 1.82 WA Select Tax Free R 30 1.37 WF 100% Treasury Mon 34 1.90 WF Government Money 33 2.04 Wells Fargo 100% Tre 34 1.81 WellsFargo A 16 1.75 WFCashInvAd 16 2.04 WFCashInst 16 2.17 Wells Fargo Cash Inv 16 2.24 Wells Fargo Fd, Trea 26 1.86 WFGovAdm 33 1.84 WFGvtMMA 33 1.58 Wells Fargo Heritage 17 2.23 Wells Fargo Heritage 17 1.93 WellsFargoI 100 34 1.60 WellsFargoInsCsh 16 1.87 WellsFargoInsGv 33 1.68 Wells Fargo Money Ma 16 2.15 Wells Fargo Money Ma 16 1.85 Wells Fargo Municipa 4 1.39 WellsF100TrA 34 1.50 WellsFargo TrsyS 26 1.76 WellsFargoTrsyA 26 1.61 WellsFargo TrsyI 26 2.01 WFGvMMInst 33 1.98 Western Asset Govern 30 1.48 Western Asset Govern 30 1.18 WA GvtRsvA 30 1.58 WAInstGvInst 30 2.03 Western Asset Inst. ... 1.86 Western Asset Inst. ... 1.91 Western Asset Insti 44 1.85 Western Asset Insti 46 1.81 Western Asset Instit ... 1.71 Western Asset Instit 30 1.98 Western Asset Instit 30 1.98 Western Asset NY Tax 18 .94 Western Asset Prime 42 1.80 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .98 Western Asset US Tre 44 1.10 WstnUSTrN 44 1.50 WstnInstLqRsI 46 1.85 WstnPrmLiq 46 1.60 WstnInstUSTR 44 1.90 WstnPrmUSTR 44 1.64 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 35 1.87Tax ExemptAIMTx 11 .54 AmC CATF 11 1.09 AmC TF 12 1.18 BMO TaxF I p 12 1.42 BMO TaxF Y 12 1.17 BNYMelNMuM 13 1.29 BLMunFdPCS p 28 .96 BRLM Muni 28 1.43 BRF NYMuni 6 1.36 BRFCAMuni 6 1.15 CashActTxEMgd 38 1.18 FIMMTxExII 34 1.30 FIMMTxEx3 34 1.20 FIMMTxExI 34 1.45 FedCAMuniSv 31 1.04 FedCAMu WS 31 1.29 FedGAMuCsh 21 1.11 FedMAMuCS p 49 .66 FedMAMuniSv 49 1.07 FedMuObl A 40 1.49 FedMuOblCap 40 1.39 FedMunOblSv 40 1.24 FedNYMuCSv 42 1.11 FedNYMuCS p 42 .63 FedNYMuCsII 42 .88 FedPAMuniCS 16 .56 FedPAMuCsSv 16 .95 FedTaxFObWS 41 1.44 FedTxFrObSv 41 1.19 FedMuniSvc 19 .99 FedTxF c 5 1.44 FidCA 20 1.11 FidCT 29 1.13 FidMA 28 1.11 FidMI 30 1.04 FidMuMM 55 1.27 FidNJ 51 1.10 FidNY 39 1.15 FidOH 43 1.11 FidPA 10 1.10 FidSpCA 21 1.24 FidSpMA 28 1.27 FidSpNJ 50 1.28 FidSpNY 37 1.31 FidTEDly M 40 .95 FidAZ 15 1.14 Fid TECR 40 .70 FidTxEx MM 40 1.20 FidTaxExPortS 34 1.40 FinSq TEF 19 1.40 FstAmTFA 7 .81 FstAmTxFY 7 1.11 FsAmTxFObII 7 1.26 FstAmTFObZ 7 1.36 GenNJMun 30 .86 GenNYMuB 20 .85 GnMuB p 12 .58 GnNYMuB p 20 .46 GnCalMu 8 .82 JPMMuMMP 6 1.16 JPMorganCA 6 .92 JPMorganNY 6 .99 JPMorganTF 14 1.01 JPMorg TFPr 14 1.15 JPMTxFrR p 14 .90 JPMorgTFAgcy 14 1.34 JPMTxFrInst 14 1.39 NYTxFrMMI 24 2.09 NortnInstMuni 13 1.39 NorthernMun 23 1.27 PremierTxEx 9 1.43 SchwAMTTxF 26 1.05 SchwNYMuVA 24 1.27 SchwNYMuSw 24 1.02 SchwTxFValAd 26 1.27 ShwbTE 24 1.19 SchwabTxEx 24 1.29 Schwb CA 14 1.03 ScudTECshInst 38 1.38 TDAMCAMu 6 .67 TDAMMuni 8 .80 TDAMNYMu 5 .67 TRowSumMu 50 1.18 TRowCA c 24 .87 TRowNY c 20 1.02 TRowTE c 50 1.17 USAATxEx 23 1.11 VangNJ 56 1.40 VangCA 26 1.35 VangPA 29 1.41 VangNY 34 1.44 VangTxEx 42 1.48 WFAMuCshM 4 1.49 WFA MuCsMSv 4 1.24 WFNatInstMM 6 1.45 WFNtTFMMSv 6 1.20 WellsFargoNat 6 1.35 WellsF NTFA 6 1.05 WstnFTxR N 30 .83 WstnInstTxFR 30 1.42 WstnNYTxR N 18 .79 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 1.25 Nov 18 p 99.28 99.29 1.92 1.00 Nov 18 p 99.25 99.26 2.05 1.25 Nov 18 p 99.27 99.28 2.04 1.38 Nov 18 p 99.27 99.28 2.05 1.25 Dec 18 p 99.26 99.27 2.05 1.00 Dec 18 p 99.24 99.25 2.15 1.38 Dec 18 p 99.25 99.26 2.17 1.50 Dec 18 p 99.26 99.27 2.16 1.13 Jan 19 p 99.21 99.22 2.16 2.13 Jan 19 f 100.10 100.11 +0.01 .88 1.13 Jan 19 p 99.19 99.20 2.24 1.25 Jan 19 p 99.21 99.22 +0.01 2.24 1.50 Jan 19 p 99.23 99.24 2.24 .75 Feb 19 p 99.13 99.14 2.26 2.75 Feb 19 p 100.04 100.05 2.27 8.88 Feb 19 k 102.09 102.10 -0.01 2.41 1.13 Feb 19 p 99.16 99.17 2.28 1.38 Feb 19 p 99.19 99.20 2.29 1.50 Feb 19 p 99.21 99.22 2.28 1.00 Mar 19 p 99.12 99.13 2.32 1.25 Mar 19 p 99.14 99.15 2.36 1.50 Mar 19 p 99.18 99.19 2.35 1.63 Mar 19 p 99.19 99.20 2.37 .13 Apr 19 f 99.15 99.16 +0.01 1.06 .88 Apr 19 p 99.06 99.07 2.38 1.25 Apr 19 p 99.10 99.11 2.41 1.63 Apr 19 p 99.17 99.18 2.40 .88 May 19 p 99.00 99.01 2.45 3.13 May 19 p 100.12 100.13 2.46 1.13 May 19 p 99.03 99.04 2.48 1.25 May 19 p 99.05 99.06 -0.01 2.47 1.50 May 19 p 99.11 99.12 2.47 1.00 Jun 19 p 98.28 98.29 2.50 1.25 Jun 19 p 99.02 99.03 2.50 1.63 Jun 19 p 99.10 99.11 2.50 .75 Jul 19 p 98.19 98.20 2.53 1.88 Jul 19 f 101.10 101.11 +0.01 .02 .88 Jul 19 p 98.19 98.20 2.56 1.63 Jul 19 p 99.06 99.07 -0.01 2.56 .75 Aug 19 p 98.13 98.14 2.59 3.63 Aug 19 p 100.26 100.27 -0.01 2.61 8.13 Aug 19 k 104.21 104.22 -0.01 2.59 1.00 Aug 19 p 98.17 98.18 2.61 1.25 Aug 19 p 98.24 98.25 2.61 1.63 Aug 19 p 99.03 99.04 2.61 .88 Sep 19 p 98.11 98.12 2.62 1.00 Sep 19 p 98.12 98.13 2.64 1.38 Sep 19 p 98.24 98.25 2.63 1.75 Sep 19 p 99.03 99.04 2.64 1.00 Oct 19 p 98.09 98.10 -0.01 2.66 1.25 Oct 19 p 98.15 98.16 -0.01 2.67 1.50 Oct 19 p 98.23 98.24 -0.01 2.67 1.00 Nov 19 p 98.04 98.05 -0.01 2.68 3.38 Nov 19 p 100.23 100.24 2.68 1.00 Nov 19 p 98.01 98.02 -0.01 2.70 1.50 Nov 19 p 98.29 98.30 2.69 1.50 Nov 19 p 98.19 98.20 -0.01 2.70 1.38 Dec 19 p 98.13 98.14 -0.01 2.71 1.13 Dec 19 p 98.01 98.02 -0.01 2.72 1.63 Dec 19 p 98.20 98.21 -0.01 2.73 1.88 Dec 19 p 98.30 98.31 -0.01 2.72 1.38 Jan 20 f 100.22 100.23 -0.01 .80 1.38 Jan 20 f 98.08 98.09 -0.02 2.74 1.25 Jan 20 p 98.01 98.02 -0.01 2.75 1.38 Jan 20 p 98.06 98.07 -0.01 2.74 2.00 Jan 20 p 99.00 99.01 -0.01 2.74 3.63 Feb 20 p 101.03 101.04 -0.01 2.77 8.50 Feb 20 k 107.20 107.21 -0.02 2.74 1.38 Feb 20 p 98.02 98.03 -0.01 2.77 1.25 Feb 20 p 97.28 97.29 -0.02 2.76 2.25 Feb 20 p 99.08 99.09 -0.02 2.76 1.13 Mar 20 p 97.18 97.19 -0.01 2.78 1.38 Mar 20 p 97.29 97.30 -0.02 2.79 2.25 Mar 20 p 99.06 99.07 -0.02 2.78 1.50 Apr 20 p 98.02 98.03 -0.01 2.78 .13 Apr 20 f 98.22 98.23 -0.01 .97 1.13 Apr 20 p 97.13 97.14 -0.02 2.79 1.38 Apr 20 p 97.25 97.26 -0.02 2.80 2.38 Apr 20 p 99.10 99.11 -0.02 2.79 1.50 May 20 p 97.29 97.30 -0.02 2.81 3.50 May 20 p 101.01 101.02 -0.02 2.82 8.75 May 20 k 109.12 109.13 -0.03 2.74 1.38 May 20 p 97.21 97.22 -0.02 2.81 1.50 May 20 p 97.27 97.28 -0.02 2.81 2.50 May 20 p 99.15 99.16 -0.02 2.82 1.50 Jun 20 p 97.26 97.27 -0.02 2.81 1.63 Jun 20 p 97.30 97.31 -0.03 2.82 1.88 Jun 20 p 98.12 98.13 -0.02 2.82 2.50 Jun 20 p 99.13 99.14 -0.03 2.82 1.25 Jul 20 f 101.03 101.04 -0.02 .49 1.50 Jul 20 p 97.21 97.22 -0.02 2.83 1.63 Jul 20 p 97.26 97.27 -0.03 2.84 2.00 Jul 20 p 98.16 98.17 -0.02 2.83 2.63 Jul 20 p 99.19 99.20 -0.03 2.83 1.50 Aug 20 p 97.18 97.19 -0.02 2.83 2.63 Aug 20 p 99.18 99.19 -0.03 2.84 8.75 Aug 20 k 110.19 110.20 -0.03 2.85 1.38 Aug 20 p 97.08 97.09 -0.03 2.84 2.13 Aug 20 p 98.20 98.21 -0.03 2.85 2.63 Aug 20 p 99.18 99.19 -0.03 2.84 1.38 Sep 20 p 97.06 97.07 -0.03 2.85 1.38 Sep 20 p 97.04 97.05 -0.03 2.85 2.00 Sep 20 p 98.10 98.11 -0.03 2.85 2.75 Sep 20 p 99.25 99.26 -0.03 2.84 1.63 Oct 20 p 97.17 97.18 -0.03 2.86 1.38 Oct 20 p 96.31 97.00 -0.03 2.87 1.75 Oct 20 p 97.23 97.24 -0.03 2.87 1.75 Nov 20 p 97.22 97.23 -0.03 2.87 2.63 Nov 20 p 99.15 99.16 -0.03 2.87 1.63 Nov 20 p 97.11 97.12 -0.03 2.88 2.00 Nov 20 p 98.05 98.06 -0.03 2.87 1.88 Dec 20 p 97.27 97.28 -0.03 2.88 1.75 Dec 20 p 97.17 97.18 -0.03 2.88 2.38 Dec 20 p 98.28 98.29 -0.03 2.88 2.00 Jan 21 p 98.00 98.01 -0.04 2.89 1.13 Jan 21 f 100.16 100.17 -0.03 .88 1.38 Jan 21 p 96.18 96.19 -0.03 2.90 2.13 Jan 21 p 98.08 98.09 -0.03 2.90 2.25 Feb 21 p 98.16 98.17 -0.04 2.90 3.63 Feb 21 p 101.19 101.20 -0.04 2.91 7.88 Feb 21 k 111.08 111.09 -0.05 2.90 1.38 Feb 21 p 95.28 95.29 -0.03 2.90 2.00 Feb 21 p 97.28 97.29 -0.04 2.90 2.38 Mar 21 p 98.24 98.25 -0.04 2.90 1.25 Mar 21 p 96.01 96.02 -0.04 2.90 2.25 Mar 21 p 98.13 98.14 -0.04 2.90 .13 Apr 21 f 97.28 97.29 -0.03 .96 2.38 Apr 21 p 98.21 98.22 -0.05 2.91 1.38 Apr 21 p 96.06 96.07 -0.04 2.91 2.25 Apr 21 p 98.11 98.12 -0.04 2.91 2.63 May 21 p 99.07 99.08 -0.05 2.92 3.13 May 21 p 100.15 100.16 -0.05 2.91 8.13 May 21 k 112.31 113.00 -0.05 2.92 2.00 May 21 p 97.20 97.21 -0.05 2.92 2.63 Jun 21 p 99.06 99.07 -0.05 2.92 1.13 Jun 21 p 95.08 95.09 -0.05 2.92 2.13 Jun 21 p 97.28 97.29 -0.05 2.92 .63 Jul 21 f 99.20 99.21 -0.04 .74 2.63 Jul 21 p 99.05 99.06 -0.05 2.93 1.13 Jul 21 p 95.03 95.04 -0.05 2.93 2.25 Jul 21 p 98.04 98.05 -0.06 2.93 2.13 Aug 21 p 97.24 97.25 -0.05 2.93 2.75 Aug 21 p 99.15 99.16 -0.05 2.93 8.13 Aug 21 k 114.05 114.06 -0.06 2.92 1.13 Aug 21 p 94.30 94.31 -0.06 2.94 2.00 Aug 21 p 97.12 97.13 -0.06 2.93 2.75 Sep 21 p 99.14 99.15 -0.06 2.93 1.13 Sep 21 p 94.26 94.27 -0.05 2.94 2.13 Sep 21 p 97.20 97.21 -0.06 2.94 1.25 Oct 21 p 95.00 95.01 -0.06 2.95 2.00 Oct 21 p 97.07 97.08 -0.06 2.94 2.00 Nov 21 p 97.05 97.06 -0.06 2.94 8.00 Nov 21 k 114.30 114.31 -0.07 2.93 1.75 Nov 21 p 96.12 96.13 -0.06 2.95 1.88 Nov 21 p 96.25 96.26 -0.06 2.94 2.00 Dec 21 p 97.01 97.02 -0.06 2.96 2.13 Dec 21 p 97.14 97.15 -0.06 2.95 .13 Jan 22 f 97.14 97.15 -0.04 .91 1.50 Jan 22 p 95.12 95.13 -0.07 2.96 1.88 Jan 22 p 96.17 96.18 -0.07 2.96 2.00 Feb 22 p 96.29 96.30 -0.07 2.96 1.75 Feb 22 p 96.02 96.03 -0.07 2.96 1.88 Feb 22 p 96.15 96.16 -0.06 2.96 1.75 Mar 22 p 95.30 95.31 -0.08 2.97 1.88 Mar 22 p 96.12 96.13 -0.07 2.97 .13 Apr 22 f 97.01 97.02 -0.05 .97 1.75 Apr 22 3p 95.27 95.28 -0.08 2.97 1.88 Apr 22 p 96.09 96.10 -0.07 2.97 1.75 May 22 p 95.25 95.26 -0.07 2.98 1.88 May 22 p 96.06 96.07 -0.07 2.98 1.88 May 22 p 95.24 95.25 -0.07 2.98 1.75 Jun 22 p 95.21 95.22 -0.08 2.98 2.13 Jun 22 p 96.31 97.00 -0.08 2.98 ARCResources 170534 14.55 14.16 14.50 +.18 AdvOil Gas 118823 3.58 3.32 3.52 +.17 AeconGroup 101947 17.40 17.06 17.31 +.31 AgnicoEagle 83311 46.38 44.73 44.93 -1.04 AirCdaV VV 87119 26.16 25.43 25.58 -.38 AlacerGoldJ 61773 2.19 2.08 2.14 -.01 AlamosGoldA 63237 6.12 5.91 6.00 -.10 AltaGasLtd 143778 21.32 20.76 20.95 -.24 AphriaInc J 1030852 17.26 15.90 16.95 +.93 AthabascaOil 125589 1.70 1.64 1.69 +.02 AuroraCannabi 2467388 12.55 11.69 12.55 +.62 B2GoldCorpo 209129 3.14 3.05 3.10 +.01 BCE Inc 142107 52.41 51.95 52.14 -.13 BELLUSHealth 63440 1.05 1.01 1.03 ... BarrickGold 392240 15.14 14.86 14.96 -.04 BauschHealth 162362 36.52 34.98 36.37 +1.44 BaytexEnergy 534975 3.95 3.73 3.92 +.14 BirchcliffEng 115457 5.16 4.89 5.09 +.19 Bk NS 191701 75.81 75.29 75.47 -.02 BkMontreal 133013 106.99 106.05 106.79 +.50 BlackberryLtd 291081 13.63 13.05 13.57 +.29 BombardirBSV 335205 4.68 4.53 4.55 -.03 BrkdPpPtn 68378 26.60 26.19 26.36 -.19 BrookdALV 81375 57.66 56.83 57.05 -.15 CAE Inc 61302 26.05 25.44 25.96 +.56 CCLIndClB 58121 57.72 56.09 57.49 +.98 CIBC 73124 121.25 120.33 121.03 +.32 CLEARSTREAMEN 62925 .03 .03 .03 -.01 CamecoCorp 168645 15.25 14.62 14.96 +.29 CannTustHoldi 135796 12.11 11.52 12.00 +.12 CanopyGrowth 317913 63.32 58.98 63.32 +4.77 CdnNatRail 118600 116.00 114.43 115.19 -.16 CdnNatRes 371794 42.59 41.40 42.26 +.26 CenovusEngy 352503 13.43 12.88 13.42 +.45 CequenceEgy 119125 .05 .04 .05 ... CrescentPnt 301323 8.54 8.21 8.53 +.21 CrewEngy 132318 1.92 1.83 1.83 -.04 CronosGroupI 248675 13.89 13.12 13.77 +.04 DHXMediaLtd 263929 2.19 1.83 2.01 +.18 DenisonMines 63065 .87 .82 .86 +.04 DollaramaInc 110514 40.33 39.00 39.80 +.39 ECNCapitalCo 118711 3.69 3.59 3.64 -.04 EldoradoGld 84324 1.16 1.12 1.15 ... ElementFin 150299 8.05 7.80 7.92 -.13 EmeraInc 57866 40.20 39.52 39.61 -.60 EnCanaCorp 441129 17.33 16.75 17.31 +.41 EnbridgeInc 297901 43.52 42.61 43.44 +.66 EnergyFuelso 62291 4.52 4.27 4.39 +.15 EnerplusCorp 108002 16.57 15.89 16.57 +.60 FirstQntumo 272477 15.06 14.42 14.99 +.25 FissionUrnmo 128456 .75 .68 .75 +.06 Fortis Inc 79343 41.96 41.29 41.50 -.41 Franco Nevada 58255 84.00 81.55 82.02 -1.75 GoldcorpInc 176224 13.59 13.16 13.23 -.31 GranTierrao 227365 5.06 4.89 5.03 +.18 GreenOrganicD 199483 6.40 5.92 6.25 +.28 GreenbrookTMS 121577 4.07 3.01 3.07 ... GtWstLifeco 68337 30.95 30.54 30.95 +.15 H RRealUn 62558 19.70 19.48 19.54 -.01 HEXOCorp 425816 8.26 7.71 8.00 -.11 HarteGold 58824 .44 .41 .43 +.01 HorzonNtho 164920 3.20 3.02 3.20 +.15 HrznCrdOilBl 211688 13.77 12.86 13.51 +.35 HrznCrdOilBr 305393 3.80 3.55 3.61 -.12 HrznNatGsBr 81494 10.33 9.87 9.96 -.58 HrznNtGsBul 228262 4.89 4.69 4.86 +.26 HudBayMnrls 76661 6.64 6.40 6.58 +.03 HuskyEngy 246680 21.01 20.58 20.67 +.10 ISharesS P60 167807 23.99 23.86 23.96 +.07IShrsCapEngy 114211 12.52 12.25 12.50 +.23 IamgoldCorp 109161 5.00 4.79 4.82 -.13 ImperialOil 102014 43.81 42.70 43.70 +.95 InterPipeline 61523 23.03 22.71 22.78 -.17 IvanhoeAo 173350 3.09 2.88 3.02 +.11 JustEngyGrp 61354 4.37 4.13 4.18 -.15 KeltExplo 61545 8.26 8.01 8.24 +.16 KinrossGold 192572 3.64 3.51 3.57 -.03 Kirklandlake 59075 25.98 24.94 25.11 -.71 LargoResourcs 93711 3.76 3.61 3.69 +.06 LundinMng 160252 6.86 6.65 6.67 -.12 MEGEnergy 695079 10.97 10.74 10.96 +.09 MagnaInt l 95650 69.95 68.48 69.12 -.01 ManulifeFin 302593 23.22 22.75 23.19 +.34 MegaUranmo 357070 .15 .12 .14 +.02 NatBkCan 92674 64.65 64.20 64.47 -.06 NemaskaLithiu 359506 .81 .79 .80 +.01 NevsunReso 139591 5.79 5.74 5.75 -.02 New Gold 113051 1.09 1.03 1.04 -.04 NexGenEnergy 120360 2.95 2.75 2.93 +.18 NorbordInc 70290 43.39 40.70 41.54 -1.28 NutrienLtd 72247 75.17 74.10 74.55 -.27 NuvistaEngy 62082 7.72 7.46 7.71 +.22 OceanaGoldCrp 106275 3.95 3.81 3.90 -.03 OpenTextCorp 73515 47.90 47.41 47.71 -.01 OsiskoMining 112139 2.80 2.62 2.76 +.04 PaintedPonyE 289647 3.00 2.87 2.91 +.02 ParexReso 90137 21.73 20.91 21.56 +.25 PembinaPipe 258537 45.54 45.00 45.29 +.05 PengrowthEgy 235824 1.24 1.15 1.21 +.07 PeytoExpl 88225 12.05 11.35 11.97 +.68 PlazacorpREIT 342435 4.25 4.17 4.17 -.04 PrecisionDrl 167465 4.51 4.26 4.51 +.12 Prometico 61396 .45 .43 .43 -.01 ProphecyDevo 77155 .21 .17 .19 -.03 RealMattersI 77366 4.58 4.33 4.37 -.24 RogersCommB 68361 65.89 65.25 65.89 +.58 RoxgoldInc J 103584 .83 .80 .80 -.02 RoyalBank 141011 103.30 102.64 103.11 +.20 RoyalNickelo 2042242 .98 .81 .82 -.09 SevenGenClA 150056 16.37 15.27 16.31 +1.05 ShawCommBNV 79234 25.28 25.02 25.16 +.15 SherrittIntl 62604 .81 .79 .81 +.02 SunLifeFin 63321 51.13 50.53 50.93 +.19 SuncorEngy 295008 51.40 50.17 51.10 +.67 T D Bank 243554 77.80 77.21 77.50 -.02 TORCOil Gas 95285 6.74 6.41 6.67 +.13 TahoeReso 78859 3.63 3.52 3.52 -.10 TamarackVall 74908 5.20 5.02 5.17 +.06 TeckResLimit 137888 31.74 31.03 31.28 -.05 Telus Corp 97795 46.78 46.10 46.13 -.53 ThomsonReuter 253504 60.97 60.04 60.72 +3.36 TidewaterMdSt 175321 1.47 1.39 1.42 -.03 TourmalineOil 139112 23.59 22.43 23.52 +.93 TransCdaCorp 232260 54.22 53.34 53.78 +.06 TranscntlASV 83894 22.50 21.97 22.45 +.16 TrevaliMngo 84836 .79 .75 .76 -.02 TricanWell 184109 2.33 2.26 2.30 -.01 TurquoiseHill 1012014 2.79 2.70 2.71 -.03 UEXCorpo 95068 .21 .20 .21 +.01 VermilionEgy 70003 43.50 42.26 43.50 +1.10 Wallbridgeo 439240 .29 .25 .27 -.03 WestFraser 61117 73.72 71.15 71.31 -1.41 WheatonPrecio 107014 22.37 21.69 21.87 -.27 WhitecapReso 250687 8.28 7.83 8.23 +.36 YamanaGld 147179 3.33 3.20 3.20 -.09 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jul 22 f 97.14 97.15 -0.05 .80 1.88 Jul 22 p 95.31 96.00 -0.09 2.98 2.00 Jul 22 p 96.14 96.15 -0.08 2.98 1.63 Aug 22 p 95.01 95.02 -0.08 2.99 7.25 Aug 22 k 115.14 115.15 -0.09 2.98 1.63 Aug 22 p 94.31 95.00 -0.09 2.99 1.88 Aug 22 p 95.28 95.29 -0.08 2.99 1.75 Sep 22 p 95.10 95.11 -0.09 2.99 1.88 Sep 22 p 95.25 95.26 -0.09 2.99 1.75 Oct 22 p 95.22 95.23 -0.09 2.99 2.00 Oct 22 p 96.06 96.07 -0.09 2.99 1.63 Nov 22 p 94.22 94.23 -0.09 3.00 7.63 Nov 22 k 117.25 117.26 -0.11 2.99 2.00 Nov 22 p 96.03 96.04 -0.09 3.00 2.13 Dec 22 p 96.16 96.17 -0.09 3.00 .13 Jan 23 f 96.20 96.21 -0.06 .92 1.75 Jan 23 p 94.29 94.30 -0.09 3.01 2.38 Jan 23 p 97.14 97.15 -0.10 3.00 2.00 Feb 23 p 95.28 95.29 -0.10 3.01 7.13 Feb 23 k 116.23 116.24 -0.11 3.00 1.50 Feb 23 p 93.25 93.26 -0.10 3.01 2.63 Feb 23 p 98.14 98.15 -0.10 3.00 1.50 Mar 23 p 93.22 93.23 -0.10 3.01 2.50 Mar 23 p 97.27 97.28 -0.11 3.01 .63 Apr 23 f 98.17 98.18 -0.07 .95 1.63 Apr 23 p 94.02 94.03 -0.11 3.01 2.75 Apr 23 p 98.28 98.29 -0.10 3.01 1.75 May 23 p 94.17 94.18 -0.11 3.02 1.63 May 23 p 93.31 94.00 -0.11 3.01 2.75 May 23 p 98.27 98.28 -0.11 3.01 1.38 Jun 23 p 92.25 92.26 -0.10 3.01 2.63 Jun 23 p 98.08 98.09 -0.11 3.01 .38 Jul 23 f 97.27 97.28 -0.07 .83 1.25 Jul 23 p 92.03 92.04 -0.11 3.02 2.75 Jul 23 p 98.25 98.26 -0.11 3.02 2.50 Aug 23 p 97.20 97.21 -0.12 3.02 6.25 Aug 23 k 114.17 114.18 -0.12 3.01 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 IntlValA m FV 13.76 -.2 -7.4 +5.8/D IntlValAdv FV 14.10 -.1 -7.2 +6.1/C IntrmDvrsMnA m MS 14.04 -.4 -.4 +.8/C IntrmDvrsMnC m MS 14.03 -.6 -1.1 .../E LgCpGrA m LG 54.97 -.1 +15.0 +18.2/B LgCpGrAdv LG 59.81 -.1 +15.3 +18.5/B LgCpGrC m LG 41.38 -.2 +14.4 +17.3/C LgCpGrI LG 59.50 -.1 +15.3 +18.5/B LgCpGrK b LG 55.90 -.1 +14.9 +18.1/B LtdDurHiIncAdv HY 10.23 +.7 +2.5 +5.1/E MuniBdInfStr1 b MS 10.10 -.7 +.5 +2.2/A MuniBdInfStr2 MS 10.11 -.6 +.5 +2.3/A MuniBdInfStrA m MS 10.14 -.7 +.3 +2.1/A MuniBdInfStrAdv MS 10.15 -.6 +.6 +2.3/A MuniIncCAA m MF 10.90 -.7 -.3 +2.1/A MuniIncCAAdv MF 10.90 -.6 -.1 +2.3/A MuniIncIIArznA m SI 10.85 -.6 -.2 +2.4/A MuniIncIIMAA m MT 10.92 -.6 -.9 +1.6/B MuniIncIIMINA m SM 9.96 -.7 -1.0 +1.6/B MuniIncIINJA m MJ 9.51 -.5 -.5 +2.7/B MuniIncIIOhioA m MO 9.71 -.7 -.6 +2.1/A MuniIncIIPEA m MP 10.21 -.6 -.5 +2.1/B MuniIncIIVIA m SI 10.84 -.6 -.5 +2.0/A MuniIncNYA m MN 9.67 -.7 -.9 +2.0/A MuniIncNYAdv MN 9.68 -.5 -.6 +2.3/A MuniIncNYC m MN 9.67 -.7 -1.4 +1.3/C MuniIncNtnA m MI 10.01 -.5 -.7 +2.3/A MuniIncNtnAdv MI 10.01 -.5 -.5 +2.6/A MuniIncNtnC m MI 10.00 -.7 -1.3 +1.5/C ReltvValA m LV 6.30 +1.3 +8.1 +14.5/B ReltvValAdv LV 6.36 +1.3 +8.2 +14.8/A ReltvValC m LV 6.26 +1.3 +7.4 +13.6/B SelUSEqAdv LB 18.55 +1.4 +10.7 +15.7/B SelUSLSA m LO 13.57 +.9 +7.6 +9.0/A SelUSLSAdv LO 13.79 +1.0 +7.8 +9.3/A SelUSLSC m LO 12.96 +.9 +7.0 +8.2/B ShortDurPlus CS 11.52 ... +.4 +.5/D SmCpGrA m SG 64.21 -2.4 +24.5 +22.7/A SmCpGrI SG 69.60 -2.4 +24.8 +23.1/A SstnlGlbThtcA m WS 120.08 -2.0 +2.3 +14.6/A SstnlGlbThtcAdv WS 127.25 -2.0 +2.5 +14.9/A SustIntlThtcA m FG 18.00 -3.6 -7.7 +5.7/E SustIntlThtcAdv FG 18.37 -3.6 -7.6 +5.9/E TxMgAlMktIncA m CA 12.61 -.3 +.2 +4.8/E AAMInsgtSelIncI d TW 9.76 -.7 -2.0 +3.5/BABAllMktRlRet1 b IH 8.96 +1.7 +1.2 +7.7/B AllMktTRA m MA 14.76 -.2 -.5 +5.8/E AllMktTRAdv MA 14.87 -.2 -.3 +6.0/E AllMktTRC m MA 14.61 -.3 -1.1 +5.0/E BdInStrat1 b IP 10.44 -.8 -.5 +2.4/A BdInStrat2 IP 10.44 -.8 -.3 +2.5/A CncntrGrAdv LG 39.58 +2.1 +16.2 +15.3/D CnsrvWlthStratA m CA 12.15 +.1 +.1 +4.1 CorOppsA m LG 22.45 +.7 +10.8 +15.7/D DiscvGrA m MG 13.12 -3.3 +20.8 +19.6/A DiscvGrAdv MG 14.02 -3.3 +21.1 +19.8/A DiscvGrC m MG 8.38 -3.3 +20.2 +18.6/A DiscvValA m SV 23.55 -2.2 +3.4 +13.5/B DiscvValAdv SV 24.13 -2.1 +3.6 +13.7/B DiscvValC m SV 20.67 -2.2 +2.8 +12.6/C DiscvValI SV 23.41 -2.1 +3.5 +13.7/B DiscvValR b SV 22.82 -2.2 +3.1 +13.0/C DiscvValZ SV 23.39 -2.1 +3.6 +13.8/B DiversMunicipal MS 14.03 -.4 -.2 +1.0/A EmMkts EM 28.07 -3.4 -13.7 +8.1/D EqIncA m LV 30.29 +1.4 +6.3 +12.7/C EqIncAdv LV 30.58 +1.4 +6.5 +13.0/C EqIncC m LV 29.88 +1.3 +5.7 +11.8/D GlbBdA m IB 8.17 -.3 -.9 +2.3/C GlbBdAdv IB 8.16 -.4 -.7 +2.6/B GlbBdC m IB 8.20 -.4 -1.5 +1.6/D GlbBdI IB 8.16 -.2 -.7 +2.6/B GlbBdR b IB 8.17 -.3 -1.1 +2.0/C GlbRkAllcA m TV 16.37 +.4 -.3 +6.0/C GlbRlEstInvmA m GR 14.24 -3.5 -.7 +6.2/B GlbRlEstInvmIII GR 10.84 -3.5 -.1 +7.0/A GrA m LG 86.18 -.8 +17.5 +19.0/B HiIncA m HY 8.34 +1.2 -.3 +6.9/C HiIncAdv HY 8.36 +1.4 ... +7.2/B HiIncC m HY 8.44 +1.1 -1.1 +6.1/D HiIncI HY 8.36 +1.4 -.1 +7.3/B HiIncK b HY 8.35 +1.4 -.2 +6.9/C HiIncR b HY 8.34 +1.2 -.7 +6.5/C HiIncZ HY 8.36 +1.4 +.1 +7.3/B IntermBdA m CI 10.72 -.8 -1.4 +1.8/B IntermBdAdv CI 10.73 -.7 -1.2 +2.1/B IntermCAMuniA m SS 13.96 -.5 -.1 +.9/B IntermNYMuniA m SS 13.66 -.5 -.4 +.9/B Intl FB 17.62 -1.3 -4.4 +7.2/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, October 4, 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

TxMgWtAprStrAdv WS 16.78 -.4 +3.7 +11.3/C TxMgdIntl FB 17.63 -1.2 -4.4 +7.2/C ValA m LV 16.15 +.4 +.1 +8.3/E ValAdv LV 16.19 +.4 +.2 +8.6/E WlthApprStrA m WS 16.90 -.5 +3.4 +10.7/C WlthApprStrAdv WS 16.88 -.5 +3.6 +11.0/CAC AlternativesMktNetrlValInv NE 10.17 ... -2.9 +.7/CAIGActvAllcA f MA 18.01 -.5 +2.8 +8.9/C FlexCrdtA m HY 3.40 +.7 +3.0 +5.5/E FocedDivStrB m LV 18.37 +.6 +.3 +11.6/D FocedDivStrC m LV 18.35 +.6 +.2 +11.6/D IntlDivStrA m FV 8.50 -.3 -9.0 +4.0/E MltAstAllcA f MA 18.78 -.4 +2.2 +8.8/C SrFltngRtA m BL 8.13 +.8 +3.7 +5.2/B SrFltngRtC m BL 8.12 +.6 +3.3 +4.9/C StrBdA m MU 3.31 +.4 -1.9 +3.6/D StrValA m LV 32.39 +1.3 +2.7 +11.5/D USGvtSecA m GI 8.80 -1.1 -1.8 -1.1/EALPSRdRcksLtdPrEI d SW 7.54 +1.8 +3.7 +12.4 RdRcksLtdPrEInv m SW 7.41 +1.8 +3.6 +12.1 WMCRsrchValInv b LB 9.36 +.5 +4.0 +10.6AMGCHEqPtnrsBalN b MA 18.18 -.6 +7.4 +9.9/B FQGlbRkBalZ TV 15.67 -1.0 -2.1 +8.0/A FQLSEqI LO 16.47 +.7 +15.7 +14.6/A FQTxMgdUSEqI LB 34.53 -.9 +14.3 +14.3/D GWKCorBdI CI 9.72 -1.0 -2.5 +1.1/C GWKMnBdI MI 11.32 -.9 -1.6 +1.3/D GWKMnEnhYiI HM 9.66 -1.4 -1.2 +3.9/C GWKSmCpCorI SG 29.99 -3.8 +5.5 +15.2/D MgrsAmIntrGvS GI 10.24 -1.1 -2.2 +.1/B MgrsAmShrtDrGvS UB 9.43 +.1 +.8 +.8/E MgrsBrAdvsMCGrN MG 13.12 -1.6 +11.2 +11.8/E MgrsBrBlueS LG 56.00 +.5 +17.0 +17.5/C MgrsBrwineS MG 55.06 -1.1 +18.1 +16.2/B MgrsCaEmergCoI SG 67.36 -3.6 +15.3 +21.9/A MgrsCaMidCpN b MG 32.10 -2.4 +6.1 +13.1/D MgrsCeRlEsttS SR 10.24 -4.6 -.2 +6.0/B MgrsDblCrPlsBdI CI 10.32 -.1 -.7 +2.5 MgrsDblCrPlsBdN b CI 10.32 -.2 -.9 +2.2 MgrsEmergOppsS SG 53.99 -4.8 +17.6 +19.4/B MgrsFrpntMdCpI MV 42.44 -1.8 -3.1 +12.1/C MgrsFrpntMdCpN b MV 41.30 -1.8 -3.3 +11.8/C MgrsLmsSylsBdS CI 26.07 -.3 -1.2 +3.3/A MgrsMntCldGrI LG 22.12 +1.3 +12.2 +12.6/E MgrsMntCldGrN b LG 22.01 +1.2 +12.1 +12.3/E MgrsSkylnSpcEqS d SB 44.67 -4.1 +1.6 +10.0/E MgrsSpecialEqS SG 143.82 -3.4 +20.4 +18.3/B RRDivAllCpVlI LV 12.96 -.4 +4.5 +12.4/D RRDivAllCpVlN b LV 12.96 -.5 +4.3 +12.1/D RRSelValI SB 8.33 +.6 +11.5 +18.5/A RRSmCpValI SB 14.50 -.3 +9.8 +16.9/A SthrnSnSmCpN m SB 25.44 -1.5 -2.4 +10.1/E SystMidCpValI MV 16.05 -2.1 +2.5 +13.4/B TmsSqMidCpGrI MG 21.14 -.4 +12.0 +14.3/C TmsSqMidCpGrS MG 20.58 -.4 +11.8 +14.0/C TmsSqSmCpGrI SG 20.54 -4.0 +18.5 +17.0/C TmsSqSmCpGrS SG 20.02 -4.0 +18.5 +16.8/C TrilogyEMktsEqZ d EM 9.33 -1.7 -9.2 +12.7/A YackFocI d LB 22.44 ... +6.4 +14.4/C YackFocN d LB 22.45 ... +6.2 +14.2/D YacktmanI d LV 24.29 +.2 +6.3 +13.1/CAQRDiversArbtrgI NE 9.49 +.3 +3.9 +5.0 DiversArbtrgN b NE 9.48 +.3 +3.8 +4.7 IntlEqI FB 10.43 +1.2 -4.5 +8.5 IntlMomStyleI FG 15.74 +.8 +.5 +7.7 LgCpMomStyleI LG 24.98 -.1 +15.5 +16.2 LgCpMomStyleN b LG 24.95 -.2 +15.2 +15.9 MgdFtsStratI FF 9.13 ... -2.7 -5.2 MgdFtsStratN b FF 8.98 -.1 -3.0 -5.5 MltStratAltI AM 8.14 +.4 -10.2 -1.8 MltStratAltN b AM 8.08 +.4 -10.3 -2.1 RkBalCmdtsStrI BB 6.38 +5.5 -8.0 +4.2 RkParityI TV 9.75 +1.1 -.6 +7.2 RkParityIIMVI TV 9.35 +.4 +1.2 +6.0 SmCpMomStyleI SG 26.51 -6.1 +11.8 +14.9AberdeenGlbHiIncA b HY 8.94 +1.0 +1.1 +5.4/E GlbHiIncI HY 8.35 +1.1 +1.3 +5.5/E IntlSmCpA m FR 31.13 -.8 -1.1 +12.0/A SelIntlEqA b FB 25.81 -1.8 -5.9 +9.1/A TotalRetBdI CI 12.40 -.9 -2.8 +1.5/CAbsolute StrategiesInstl AM 8.00 -.6 -3.3 -3.9/EAcadianEmMktsInv d EM 19.71 -.3 -12.0 +9.9/CAccessCptCmntyInvmIns GI 8.58 -1.0 -2.1 +.2/AAdvisorOneCLSGlbDiversEqN WS 18.90 +.7 +1.7 +11.3/CAdvisory ResearchMLPEngyIncA m LP 8.61 +.2 +3.6 +2.1/C MLPEngyIncC m LP 8.63 +.2 +3.0 +1.3/C MLPEngyIncI d LP 8.46 +.4 +3.7 +2.4/C MLPEngyInfrasI d LP 8.22 +.2 +3.5 +1.3/DAegisVal SV 19.99 +1.0 +1.7 +20.7/AAkreFocInstl d LG 37.80 -.7 +14.4 +19.1/A FocRetail m LG 37.00 -.7 +14.2 +18.8/BAl FrankInv m LV 26.52 -.2 +7.0 +14.3/BAlgerCptlApprecA m LG 29.01 +.5 +17.6 +17.8/C CptlApprecC m LG 22.92 +.4 +17.0 +17.0/C CptlApprecI2 LG 97.49 +.5 +18.0 +18.0/B CptlApprecInsI LG 38.17 +.5 +17.7 +17.9/C GrIncA m LB 43.49 +1.0 +8.3 +14.9/C IntlFocA m FG 16.10 -2.7 -5.6 +4.9/E LgCpGrI2 LG 78.15 +.6 +26.9 +18.4/B MidCpGrA m MG 15.87 -2.2 +16.0 +15.8/B MidCpGrI2 MG 29.00 -2.2 +16.0 +15.9/B MidCpGrInstlI MG 33.90 -2.3 +15.6 +15.9/B SmCpGrA m SG 10.71 -3.7 +27.0 +20.3/A SmCpGrI2 SG 30.59 -3.7 +26.7 +20.5/A SmCpGrInstlI SG 25.32 -3.7 +25.0 +20.2/A SpectraA m LG 24.29 +.3 +18.1 +17.9/BAllianzGIFocedGrA m LG 61.64 +.3 +16.6 +17.9/B FocedGrC m LG 42.66 +.2 +16.0 +17.1/C GlbSmCpA m SW 52.05 -2.4 +4.0 +10.7/D HlthSciA m SH 36.95 +1.7 +16.3 +8.7/C NFJDivValA m LV 15.68 +1.0 +5.0 +12.9/C NFJDivValC m LV 15.85 +1.0 +4.4 +12.1/D NFJDivValInstl LV 15.80 +1.1 +5.3 +13.3/C NFJIntlValA m FV 18.68 +.1 -4.2 +3.2/E NFJLgCapValA m LV 28.20 +1.3 +6.1 +14.7/A NFJMidCapValA m MV 31.41 -.2 +.3 +14.9/A NFJMidCapValC m MV 25.68 -.3 -.3 +14.1/A NFJMidCapValIns MV 33.62 -.2 +.5 +15.3/A NFJSmCpValA m SV 21.86 -3.4 +.9 +10.7/E NFJSmCpValAdmin b SV 21.80 -3.4 +.9 +10.9/E NFJSmCpValC m SV 19.39 -3.5 +.3 +9.9/E NFJSmCpValInstl SV 24.53 -3.3 +1.2 +11.1/D TechA m ST 78.55 -1.7 +28.3 +28.5/A TechC m ST 60.57 -1.7 +27.5 +27.5/B TechInstl ST 88.29 -1.6 +28.6 +28.9/AAlpineDynDivInstl WS 4.10 -.5 +2.2 +11.4/C IntlRlEsttEqIns GR 21.47 -5.1 -10.8 +3.7/D RltyIncGrIns SR 21.58 -4.7 -2.9 +6.5/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 40.93 +1.9 +17.1 +19.0/B MutIncInv b LB 53.28 +1.2 +4.7 +13.3/DAmerican BeaconBrdGwyLgCpVlIns LV 29.75 +.2 +4.1 +13.5/B BrdgwyLgCpGrIns LG 34.30 -.1 +14.8 +16.3/D IntlEqInstl FV 20.16 +.5 -3.4 +6.9/B IntlEqInv FV 19.95 +.5 -3.7 +6.5/C LgCpValAdv b LV 28.13 +1.0 +5.2 +13.0/C LgCpValInstl LV 30.78 +1.0 +5.6 +13.6/B LgCpValInv LV 28.53 +1.0 +5.3 +13.2/C MidCpValInv MV 17.29 -.6 -1.6 +11.2/C SmCpValAdv b SV 27.57 -2.9 +5.7 +13.5/B SmCpValInstl SV 29.09 -2.8 +6.1 +14.0/B SmCpValInv SV 27.95 -2.9 +5.8 +13.6/B StphnsSmCpGrInv SG 22.85 -3.7 +28.6 +19.7/AAmerican CenturyAdpteEqInv LB 13.01 -.8 +10.6 +15.7/B AdpteSmCpInv MB 21.32 -4.2 +2.5 +11.1/C AllCpGrInv LG 38.36 +.3 +16.1 +16.4/D BalI MA 19.62 -.3 +5.3 +9.4/B BalInv MA 19.61 -.3 +5.2 +9.2/B CAHYMuniA m MC 10.42 -.8 ... +3.4/A CAHYMuniI MC 10.41 -.7 +.3 +3.9/A CAHYMuniInv MC 10.42 -.8 +.2 +3.7/A CAInTFBdBdI MF 11.59 -.7 -.5 +1.7/B CAInTFBdBdInv MF 11.59 -.7 -.7 +1.5/C CorEqPlusInv LB 16.56 +.4 +8.1 +13.0/D CorPlusInv CI 10.32 -.6 -2.0 +1.8/B CptlValInv LV 9.22 +1.1 +5.3 +12.3/D DiscpGrInv LG 25.91 +.1 +13.7 +17.1/C DiversBdA m CI 10.29 -.9 -2.8 +.6/E DiversBdI CI 10.29 -.9 -2.4 +1.0/D DiversBdInv CI 10.28 -.9 -2.6 +.8/D EmMktsA m EM 10.21 -3.7 -13.6 +10.2/B EmMktsI EM 10.87 -3.6 -13.4 +10.7/B EmMktsInv EM 10.59 -3.6 -13.5 +10.5/B EqGrA m LB 35.53 +.2 +10.3 +14.9/C EqGrI LB 35.61 +.3 +10.7 +15.4/B EqGrInv LB 35.58 +.2 +10.5 +15.2/C EqIncA m LV 9.09 -.2 +3.2 +13.6/B EqIncC m LV 9.09 -.2 +2.7 +12.8/C EqIncI LV 9.10 -.2 +3.6 +14.2/B EqIncInv LV 9.09 -.2 +3.4 +13.9/B EqIncR b LV 9.06 -.2 +3.1 +13.4/C EqIncR6 LV 9.11 -.1 +3.7 +14.3/B GlbGoldInv SP 7.21 +1.3 -17.6 +10.3/A GlbGrInv WS 13.12 -.7 +7.7 +11.8/C GlbRlEsttInv GR 11.54 -4.2 -2.9 +4.6/C GovtBdA m GI 10.53 -1.2 -2.1 -.3/C GovtBdInv GI 10.53 -1.2 -1.9 .../B GovtBdR5 GI 10.53 -1.2 -1.8 +.2/B GrA m LG 37.19 +.7 +16.8 +18.4/B GrI LG 39.12 +.7 +17.2 +18.9/B GrInv LG 38.41 +.7 +17.0 +18.7/B GrR b LG 36.32 +.6 +16.6 +18.1/B GrR6 LG 39.12 +.7 +17.3 +19.1/A HYInv HY 5.61 +.7 +2.1 +6.7/C HYMuniI HM 9.55 -.8 +1.4 +4.5/B HYMuniInv HM 9.55 -.8 +1.2 +4.3/B HeritageA m MG 23.12 -.8 +11.1 +12.1/E HeritageC m MG 18.55 -.9 +10.5 +11.2/E HeritageI MG 26.61 -.8 +11.5 +12.6/D HeritageInv MG 25.02 -.8 +11.3 +12.3/E IncandGrA m LV 42.33 +1.0 +9.1 +15.9/A IncandGrI LV 42.45 +1.0 +9.5 +16.4/A IncandGrInv LV 42.39 +1.0 +9.3 +16.1/A InAdjBdA m IP 11.21 -1.4 -2.1 +1.1/D InAdjBdInv IP 11.24 -1.4 -2.0 +1.3/C InAdjBdR5 IP 11.23 -1.4 -1.8 +1.5/B IntTrmTxFrBdI MI 11.06 -.7 -.4 +1.8/B IntTrmTxFrBdInv MI 11.06 -.8 -.6 +1.6/C IntlBdInv IB 12.55 -1.3 -4.8 +1.1/D IntlDiscvInv FR 16.23 -3.3 -4.6 +9.3/D IntlGrA m FG 13.31 -1.9 -.1 +7.6/D IntlGrI FG 13.14 -1.9 +.2 +8.2/D IntlGrInv FG 13.21 -1.9 ... +7.9/D IntlOppsInv FR 10.75 -4.6 -3.6 +10.9/B InvFcddynGrInv LG 27.71 -1.2 +25.3 +22.2/A InvGinnieMaeInv GI 10.05 -1.1 -1.7 .../B InvGinnieMaeR5 GI 10.05 -1.1 -1.6 +.2/A InvOC2020A m TE 12.78 -.5 +2.2 +6.5/D InvOC2020I TE 12.82 -.5 +2.5 +7.0/C InvOC2020Inv TE 12.81 -.4 +2.3 +6.8/C InvOC2020R b TE 12.76 -.5 +1.9 +6.3/D InvOC2025A m TG 15.18 -.5 +2.2 +7.1/E InvOC2025I TG 15.22 -.5 +2.5 +7.5/D InvOC2025Inv TG 15.20 -.5 +2.4 +7.3/D InvOC2025R b TG 15.15 -.5 +2.0 +6.8/E InvOC2030A m TH 13.28 -.6 +2.4 +7.7/E InvOC2030I TH 13.34 -.5 +2.8 +8.2/E InvOC2030Inv TH 13.32 -.6 +2.5 +7.9/E InvOC2030R b TH 13.27 -.6 +2.2 +7.4/E InvOC2035A m TI 16.68 -.6 +2.9 +8.4/E InvOC2035I TI 16.74 -.6 +3.2 +8.8/E InvOC2035Inv TI 16.70 -.6 +3.0 +8.6/E InvOC2035R b TI 16.65 -.6 +2.7 +8.1/E InvOC2040A m TJ 14.13 -.6 +3.3 +9.1/E InvOC2040I TJ 14.18 -.6 +3.7 +9.6/E InvOC2040Inv TJ 14.16 -.6 +3.5 +9.4/E InvOC2040R b TJ 14.11 -.6 +3.1 +8.8/E InvOC2045A m TK 17.80 -.7 +3.6 +9.9/E InvOC2045I TK 17.87 -.7 +4.0 +10.3/E InvOC2045Inv TK 17.84 -.7 +3.8 +10.1/E InvOC2045R b TK 17.78 -.7 +3.4 +9.6/E InvOC2050A m TN 14.55 -.8 +3.9 +10.3/E InvOC2050I TN 14.61 -.7 +4.1 +10.8/D InvOC2050Inv TN 14.58 -.7 +4.0 +10.6/E InvOC2050R b TN 14.53 -.8 +3.6 +10.1/E InvOC2055A m TL 15.58 -.8 +3.8 +10.6/E InvOC2055Inv TL 15.62 -.8 +4.0 +10.9/E InvOC:AgrInv AL 17.53 -.7 +3.7 +10.5/B InvOC:CnsrvInv CA 13.87 -.7 +1.6 +6.4/C InvOCInRetA m RI 13.50 -.4 +2.1 +6.2/A InvOCInRetI RI 13.50 -.4 +2.5 +6.7/A InvOCInRetInv RI 13.49 -.5 +2.2 +6.4/A InvOCInRetR b RI 13.48 -.5 +1.9 +5.9/A InvOCModInv MA 16.12 -.6 +2.7 +8.6/C InvOCVryAgrInv XM 19.17 -.9 +4.8 +12.4/B InvOCVryCsrvInv XY 12.04 -.5 +.9 +4.4/C LgCoValInv LV 10.56 +.5 +4.8 +11.8/D MidCpValA m MV 17.77 -1.5 +2.1 +12.9/B MidCpValC m MV 17.59 -1.5 +1.6 +12.1/C MidCpValI MV 17.82 -1.4 +2.5 +13.4/B MidCpValInv MV 17.81 -1.4 +2.4 +13.2/B MidCpValR b MV 17.72 -1.5 +1.9 +12.6/B MidCpValR6 MV 17.81 -1.4 +2.6 +13.6/B NTCoreEqPlusG LB 17.98 +.5 +9.3 +13.7/D NTDiversBdG CI 10.27 -.9 -2.2 +1.1/C NTEmMktsG EM 11.61 -3.6 -12.9 +11.3/A NTEqGrG LB 14.95 +.2 +11.0 +15.5/B NTGrG LG 20.42 +.7 +18.0 +19.3/A NTHeritageG MG 15.67 -.8 +12.2 +13.0/D NTIntlGrG FG 12.35 -1.8 +1.5 +8.6/C NTLgCoValG LV 11.97 +.5 +5.4 +12.1/D NTMidCpValG MV 13.78 -1.4 +3.1 +13.8/A NTSmCoG SB 10.26 -4.3 +7.2 +12.9/D RlEsttA m SR 27.25 -4.5 -1.1 +4.9/D RlEsttI SR 27.35 -4.4 -.8 +5.4/C RlEsttInv SR 27.28 -4.5 -1.0 +5.2/C SelI LG 82.07 ... +15.3 +18.4/B SelInv LG 80.68 ... +15.1 +18.1/B ShrtDurInv CS 10.10 +.1 +.9 +1.4/B ShrtTrmGovtInv GS 9.39 -.2 +.1 .../C ShtDrInfPrBdInv IP 10.15 -.2 +.7 +1.2/C ShtDrInfPrBdR5 IP 10.23 -.2 +.9 +1.4/C SmCoInv SB 16.42 -4.2 +6.7 +12.4/D SmCpGrA m SG 19.62 -3.0 +17.9 +17.1/C SmCpGrI SG 20.75 -2.9 +18.3 +17.6/B SmCpGrInv SG 20.28 -3.0 +18.0 +17.3/C SmCpValA m SV 8.94 -2.9 +3.7 +13.8/B SmCpValI SV 9.12 -2.8 +4.1 +14.3/B SmCpValInv SV 9.03 -2.9 +3.8 +14.0/B StrAlAgrsA m AL 8.68 -.6 +3.6 +10.2/C StrAlAgrsC m AL 8.45 -.7 +3.0 +9.3/D StrAlAgrsI AL 8.58 -.6 +4.0 +10.7/B StrAlAgrsInv AL 8.63 -.6 +3.9 +10.5/C StrAlCnsrvA m CA 5.82 -.6 +1.7 +5.8/C StrAlCnsrvInv CA 5.82 -.7 +1.7 +6.1/C StrAlModA m MA 7.00 -.6 +2.7 +8.2/D StrAlModC m MA 6.92 -.5 +2.1 +7.5/D StrAlModI MA 7.03 -.5 +3.1 +8.8/C StrAlModInv MA 7.02 -.6 +2.8 +8.5/C SustEqA m LB 30.48 +1.1 +10.0 +16.0/B SustEqInv LB 30.58 +1.1 +10.2 +16.3/B UltraA m LG 50.06 -.2 +20.2 +19.7/A UltraI LG 54.11 -.1 +20.7 +20.3/A UltraInv LG 52.32 -.2 +20.5 +20.0/A UtlsInv SU 17.57 +1.3 +4.7 +9.7/C ValA m LV 9.36 +.5 +5.7 +12.5/C ValI LV 9.39 +.6 +6.1 +13.0/C ValInv LV 9.37 +.6 +6.0 +12.8/C ValR b LV 9.37 +.5 +5.6 +12.2/D ZeroCoup2020Inv GI 103.05 -.2 -.6 +.1/B ZeroCoup2025Inv GL 95.70 -1.6 -3.6 -.1/AAmerican Funds2010TgtDtRtrA m TA 11.01 ... +.9 +6.3/B 2015TgtDtRtrA m TD 11.74 ... +1.3 +6.8/C 2020TgtDtRtrA m TE 12.81 ... +2.0 +7.6/B 2025TgtDtRtrA m TG 13.81 +.1 +2.8 +8.8/B 2030TgtDtRtrA m TH 14.94 +.1 +3.6 +10.5/A 2035TgtDtRtrA m TI 15.54 +.1 +4.7 +12.0/A 2040TgtDtRtrA m TJ 15.97 +.1 +5.1 +12.5/A 2045TgtDtRtrA m TK 16.25 +.2 +5.3 +12.7/A 2050TgtDtRtrA m TN 15.94 +.3 +5.6 +12.9/A AMCpA m LG 35.23 +1.6 +14.7 +16.5/D AmrcnBalA m MA 27.96 +.4 +4.3 +10.7/A AmrcnHiIncA m HY 10.27 +.9 +3.5 +7.7/A AmrcnMutA m LV 43.12 +1.4 +7.2 +14.5/A BdfAmrcA m CI 12.41 -1.1 -2.1 +.9/D CptWldGrIncA m WS 51.05 +.1 +1.3 +11.2/C CptlIncBldrA m IH 60.36 +.5 -1.5 +6.8/C CptlWldBdA m IB 19.06 -1.1 -3.2 +1.4/D EuroPacGrA m FG 52.43 -1.7 -4.0 +8.5/C FdmtlInvsA m LB 65.61 +1.2 +7.2 +16.5/A GlbBalA m IH 31.94 +.5 -.1 +6.7/C GrfAmrcA m LG 56.66 +.6 +14.4 +18.2/B HiIncMuniBdA m HM 15.65 -.6 +.7 +4.2/B IncAmrcA m AL 23.25 +.5 +1.6 +9.7/D IntlGrIncA m FB 32.84 -.4 -4.0 +6.9/D IntrmBdfAmrA m CS 13.06 -.5 -.7 +.1/E InvCAmrcA m LB 42.30 +1.9 +7.3 +15.3/C LtdTrmTEBdA m MS 15.40 -.5 -.1 +.9/B MortgA m GI 9.71 -1.2 -1.9 +.2/B NewWldA m EM 63.57 -1.4 -5.0 +10.3/B NwPrspctvA m WS 46.66 -.5 +8.1 +14.1/A STBdAmrcA m CS 9.78 -.2 +.1 +.5/D ShrtTrmTEBdA m MS 9.98 -.4 +.2 +.5/C SmCpWldA m SW 59.39 -2.7 +6.4 +13.1/B TheNewEcoA m LG 48.89 -1.3 +9.5 +16.1/D TxExBdA m MI 12.67 -.8 -.7 +2.1/B TxExmptFdofCAA m MC 17.25 -.8 -.7 +2.1/C TxExofNewYorkA m MY 10.49 -.8 -1.1 +1.8/C USGovtSecA m GI 13.19 -1.3 -2.2 -.4/D WAMtInvsA m LV 47.11 +1.5 +8.0 +15.8/AAmerican IndependancKansasTxExBdIns SI 10.58 -.5 -.5 +1.2 USInProtInstl IP 10.38 -1.8 -1.7 +1.2/CAncoraThlnSmlMdI d SB 16.48 -2.7 +6.0 +15.0/BAngel OakMltStratIncAs m MU 11.17 +.1 +2.6 +3.9 MltStratIncIns MU 11.15 +.2 +2.8 +4.2AquilaCHTFKTA m SI 10.38 -.7 -.8 +1.2/B HawaiianTxFrA m SI 11.02 -.7 -.9 +.6/D NATFIncA m SI 10.44 -.7 -1.0 +1.6/A TxFrForUtahA m SI 10.06 -.9 -1.1 +1.4/B TxFrofArizonaA m SI 10.34 -.7 -1.0 +1.3/B TxFrofColoradoA m SI 10.20 -.7 -1.0 +.8/D TxFrofOregonA m SI 10.68 -.7 -1.2 +.6/DArbitrageInstl NE 13.15 +.6 +.5 +2.7/B R b NE 12.75 +.6 +.3 +2.5/BArielApprecInv b MV 49.62 +1.0 +3.6 +11.5/C Inv b MV 74.49 +.5 +6.4 +14.7/AAristotleSaulGlbOppsI d IH 13.65 -.2 +2.7 +11.8/AArtisanEmMktsInv EM 14.86 -2.4 -11.4 +14.6 GlbOppsInstl WS 27.99 -.7 +7.6 +16.1 GlbOppsInv WS 27.66 -.7 +7.4 +15.8 GlbValueInv WS 18.13 -.2 +.1 +11.2 IntlInstl FG 33.65 +.1 +.5 +7.8 IntlInv FG 33.42 +.1 +.3 +7.6 IntlSmCpInv FR 23.24 -2.1 +1.0 +7.3 IntlValueInstl FB 36.64 -1.1 -5.1 +8.1 IntlValueInv FB 36.47 -1.1 -5.3 +7.8 MidCpInstl MG 48.31 -1.1 +16.0 +12.7 MidCpInv MG 44.30 -1.1 +15.8 +12.5 MidCpValueInv MV 23.64 -1.2 +3.4 +11.9 SmCpInvs SG 38.03 -4.8 +23.5 +18.9 ValInstl LV 15.12 -.3 +3.9 +16.2 ValInv LV 15.14 -.3 +3.7 +16.0AshmoreEmMktsTtlRetIns EB 7.56 +1.9 -5.5 +7.6AuxierFocInv d LV 23.93 +1.0 +7.2 +12.1/DAve MariaMariaWldEq WS 15.78 +.8 +4.6 +11.3/C Value MB 22.69 -.8 +8.7 +12.3/CBBHCorelN d LB 21.60 +.8 +3.5 +11.1/E LtdDurN UB 10.16 +.1 +1.7 +2.2/ABMODivIncI LV 15.31 -.2 +8.6 +16.8/A IntermTxFrI MI 11.03 -.5 -.2 +2.0/B IntermTxFrY MI 11.03 -.7 -.4 +1.8/B LgCpGrI LG 21.21 +.2 +17.2 +19.7/A LgCpGrY LG 20.99 +.2 +17.0 +19.4/A LgCpValI LV 16.56 ... +3.4 +12.5/C LowVolEqI LV 15.72 +.2 +7.8 +11.4/D MidCpGrI MG 18.46 -1.8 +14.6 +14.4/C MidCpValI MV 12.38 -1.6 -.5 +11.1/C ShrtTrmIncAdvI CS 9.26 -.1 +.7 +1.4/B ShrtTxFrI MS 10.11 -.1 +.7 +1.1/A SmCpGrI SG 21.50 -4.4 +15.3 +14.4/E StratIncY MU 9.09 +.5 -.4 +2.5/E TCHCorPlusBdI CI 11.29 -.7 -1.5 +3.0/A TCHCorPlusBdY CI 11.29 -.8 -1.7 +2.7/A TCHCorpIncI TW 12.69 -.4 -1.3 +5.3/A TCHCorpIncY TW 12.70 -.4 -1.4 +5.2/A UltraShrtTxFrI MS 10.06 +.1 +1.0 +1.0/BBNY MellonAsstAllcM MA 13.06 -.7 +4.4 +9.7 BdM CI 12.18 -.9 -2.1 +1.2/C EmMktsM EM 10.48 -2.2 -12.5 +10.7/B IncStkM LV 9.81 +.5 +6.4 +14.8/A IntermBdM CS 12.19 -.4 -.6 +.9/C IntlApprecM FB 14.06 +.3 -2.6 +7.5/C IntlM FB 13.52 +.5 -2.3 +8.0/B LgCpStkM LB 6.56 +1.0 +9.2 +14.7/C MAIntrmMnBdM MT 12.29 -.7 -.8 +1.4/B MdCpMltStratM MG 19.05 -1.0 +10.0 +14.2/C NYIntrmTEBdM MN 10.81 -.7 -.7 +1.6/B NtnIntrmMnBdM MI 13.16 -.7 -.7 +1.6/C NtnSTMnBdM MS 12.66 -.3 +.5 +.6/C PEIntrmMnBdM MP 11.84 -.7 -.3 +1.7/D STUSGovtSecM GS 11.47 -.3 -.1 .../C SmCpMltStratM SG 22.32 -3.6 +11.3 +16.9/CBairdAggrgateBdInstl CI 10.42 -1.2 -2.2 +1.5/C CorPlusBdInstl CI 10.77 -1.0 -1.9 +2.1/B IntermBdInstl CI 10.70 -.6 -1.1 +1.1/C QlInTrmMnBdIns MI 11.26 -.7 -.5 +.8/E ShrtTrmBdInstl CS 9.54 -.1 +.5 +1.3/BBaronAsstInstl MG 83.42 -1.1 +18.4 +18.1/A AsstRetail b MG 80.52 -1.1 +18.1 +17.8/A DiscvInstl SG 23.45 -4.9 +28.1 +28.6/A DiscvRetail b SG 23.20 -5.0 +27.9 +28.3/A EmMktsInstl EM 13.28 -3.0 -13.6 +8.8/C EmMktsRetail b EM 13.22 -3.0 -13.8 +8.5/C FifthAvenuGrIns LG 31.37 -1.7 +21.1 +21.4/A FifthAvenuGrRtl b LG 30.78 -1.7 +20.8 +21.1/A FocedGrInstl MG 17.94 -5.5 +15.6 +15.7/B FocedGrRetail b MG 17.58 -5.5 +15.4 +15.4/C GlbAdvantageIns WS 23.15 -3.4 +11.4 +22.0/A GlbAdvantageRtl b WS 22.87 -3.5 +11.2 +21.7/A GrInstl MG 81.46 -4.2 +17.1 +16.8/B GrRetail b MG 79.10 -4.2 +16.9 +16.5/B IntlGrInstl FG 23.26 -2.7 -3.4 +11.3/A IntlGrRetail b FG 22.94 -2.7 -3.6 +11.1/B OppInstl MG 22.68 -1.3 +28.9 +22.4/A OppRetail b MG 21.86 -1.4 +28.6 +22.1/A PtnrsInstl MG 58.11 -5.8 +16.9 +17.9/A PtnrsRetail b MG 56.85 -5.9 +16.6 +17.5/A RlEsttInstl SR 26.93 -4.1 -8.6 +6.6/B RlEsttRetail b SR 26.56 -4.1 -8.8 +6.4/B SmCpInstl SG 34.31 -2.6 +16.9 +18.9/B SmCpRetail b SG 33.06 -2.7 +16.7 +18.5/BBarrett AssociatesBarrettOpp LV 31.30 +1.8 +4.4 +15.0/ABeckerValEqRetail d LV 20.03 ... +2.8 +12.8/CBerkshireFoc d ST 29.64 +.9 +38.1 +28.1/ABernsteinCaliforniaMuni SS 13.96 -.5 +.1 +1.1/B IntermDur CI 12.70 -.9 -1.8 +1.7/B IntermDurInstl CI 14.48 -.9 -1.6 +1.8/B NewYorkMuni SS 13.66 -.5 -.3 +1.1/A ShrtDrDvRSMn MS 12.50 -.1 +.7 +.5/DBerwynInc d XY 13.42 -.5 +1.8 +4.7/BBishop StreetHawaiiMuniBdIns SI 10.28 -.7 -1.0 +1.1/CBlackRock4060TrgtAlInvC m CA 11.86 -.3 +1.1 +5.1 AdUSTtlMInvA m LB 27.79 +.1 +9.5 +14.2/D AdUSTtlMInvIns LB 29.03 +.1 +9.7 +14.5/C AdUSTtlMInvInvC m LB 18.03 +.1 +8.9 +13.3/D AdvtgGlbInstl WS 22.53 +.1 +3.6 +11.5 AdvtgGlbInvA m WS 21.40 +.1 +3.3 +11.1 AdvtgGlbInvC m WS 17.52 ... +2.8 +10.3 AdvtgIntlIns FB 16.85 +.1 -2.7 +8.6/B AdvtgIntlInvA m FB 16.66 +.1 -2.8 +8.3/B AdvtgLCCorIns LB 18.22 +.4 +11.2 +16.4/A AdvtgLCCorInvA m LB 17.56 +.4 +11.1 +16.1/B AdvtgLCCorInvC m LB 15.06 +.3 +10.4 +15.2/C AdvtgLCValIns LV 31.04 +.8 +6.1 +14.0/B AdvtgLCValInvA m LV 30.41 +.8 +5.9 +13.7/B AdvtgLCValInvC m LV 28.20 +.8 +5.3 +12.9/C AdvtgLgCpGrIns LG 17.88 +.3 +17.6 +19.0/B AdvtgLgCpGrInvA m LG 17.11 +.3 +17.4 +18.6/B AdvtgLgCpGrInvC m LG 14.55 +.3 +16.8 +17.7/C AdvtgSmCpGrIns SG 23.12 -4.0 +18.0 +15.0/D AdvtgSmCpGrInvA m SG 17.84 -4.0 +17.8 +14.7/D AsaDrgnIns PJ 15.08 -3.5 -11.5 +5.9 AsaDrgnInvA m PJ 14.86 -3.5 -11.7 +5.7 BalCptlInstl MA 23.95 +.2 +6.5 +10.9 BalCptlInvA m MA 23.85 +.2 +6.3 +10.6 BalCptlInvC m MA 20.79 +.1 +5.7 +9.7 BasValInstl LV 28.39 +.9 +8.2 +12.2/D BasValInvA m LV 28.02 +.9 +7.9 +11.9/D BasValInvC m LV 24.69 +.8 +7.3 +11.0/E CAMuniOppsInstl MF 12.66 -.3 +1.2 +3.8/A CAMuniOppsInvA m MF 12.65 -.3 +1.0 +3.5/A CAMuniOppsInvA1 b MF 12.66 -.3 +1.1 +3.7/A CorBdInstl CI 9.20 -1.2 -2.1 +.9/D CorBdInvA m CI 9.21 -1.3 -2.3 +.6/E CorBdInvC m CI 9.18 -1.2 -2.8 -.1/E CorBdK CI 9.23 -1.2 -2.0 +1.0/D CorBdSvc b CI 9.20 -1.3 -2.3 +.6/E CptlApprecInstl LG 33.63 +.2 +20.7 +19.2/A CptlApprecInvA m LG 31.16 +.1 +20.4 +18.8/B CptlApprecInvC m LG 23.23 +.1 +19.7 +17.9/B CptlApprecK LG 33.82 +.2 +20.8 +19.3/A CptlApprecR b LG 25.93 +.1 +20.2 +18.5/B CrdtStrIncIns MU 10.13 +.4 +1.6 +5.0/B CrdtStrIncInvA m MU 10.13 +.4 +1.5 +4.7/B EmMktsInstl EM 21.86 -.9 -7.3 +12.3 EmMktsInvA m EM 21.05 -.9 -7.4 +11.9 EngyResInvA m EE 19.82 +2.4 +7.1 +4.2/D EqDivInstl LV 23.98 +.3 +6.2 +15.2 EqDivInvA m LV 23.90 +.3 +6.0 +14.9 EqDivInvC m LV 23.01 +.3 +5.4 +14.1 EqDivR b LV 24.07 +.3 +5.8 +14.5 EuroInvA m ES 14.67 -.7 -3.7 +2.6 Exch LB 1148.66 +3.2 +9.6 +14.2/D FltngRtIncInstl BL 10.17 +.6 +3.3 +4.6/C FltngRtIncInvA m BL 10.17 +.6 +3.0 +4.3/D FltngRtIncInvC m BL 10.17 +.5 +2.6 +3.5/E FocGrInstl LG 4.98 +.2 +22.1 +19.4/A FocGrInvA m LG 4.60 +.2 +21.4 +19.0/B GNMAInstl GI 9.08 -1.2 -1.5 +.5/A GNMAInvA m GI 9.12 -1.2 -1.7 +.2/B GlbAllcIncInstl IH 19.69 -.5 -.1 +6.3 GlbAllcIncInvA m IH 19.56 -.6 -.4 +6.0 GlbAllcIncInvC m IH 17.62 -.7 -.9 +5.2 GlbAllcIncR b IH 18.62 -.6 -.5 +5.7 GlbLSCrdtInstl XS 10.42 +.3 +.7 +2.4/D GlbLSCrdtInvA m XS 10.39 +.3 +.5 +2.1/D GlbLSCrdtInvC m XS 10.16 +.3 -.1 +1.4/E HYBdInstl HY 7.68 +.7 +2.7 +7.6/A HYBdInvA m HY 7.68 +.6 +2.5 +7.2/B HYBdInvC m HY 7.69 +.6 +1.9 +6.5/C HYBdK HY 7.69 +.8 +2.9 +7.7/A HYBdSvc b HY 7.69 +.8 +2.6 +7.3/B HYMuniInstl HM 9.53 -.5 +1.8 +4.8/A HighEqIncIns LV 28.30 +.3 +5.0 +10.3/E HighEqIncInvA m LV 24.24 +.3 +4.9 +9.9/E HighEqIncInvC m LV 16.27 +.2 +4.2 +9.1/E HthSciOpIns SH 67.46 +2.5 +20.1 +14.2/A HthSciOpInvA m SH 64.30 +2.5 +19.9 +13.9/A HthSciOpInvC m SH 56.38 +2.4 +19.2 +13.1/B InProtBdInstl IP 10.29 -1.8 -1.7 +1.3/C InProtBdInvA m IP 10.05 -1.7 -1.8 +.9/D InProtBdInvC m IP 9.72 -1.7 -2.3 +.2/E IntlDivIns FB 28.94 -1.3 -5.2 +4.4/E IntlDivInvA m FB 27.05 -1.3 -5.4 +4.1/E IntlInstl FB 16.38 -1.1 -7.8 +8.1/B IntlInvA m FB 16.01 -1.1 -7.9 +7.7/B IntlInvC m FB 14.87 -1.2 -8.5 +6.7/D LCFocGrIns LG 13.03 +.3 +22.1 +21.8/A LCFocGrInvA m LG 11.97 +.3 +21.8 +21.5/A LCFocGrInvC m LG 8.85 +.2 +21.1 +20.5/A LPDyn2020Instl TE 16.00 ... +2.6 +7.6 LPDyn2020InvA m TE 14.71 ... +2.4 +7.4 LPDyn2030Instl TH 14.38 +.2 +4.0 +10.1 LPDyn2030InvA m TH 13.81 +.1 +3.7 +9.8 LPDyn2040Instl TJ 18.28 +.1 +4.5 +11.9 LPDyn2040InvA m TJ 16.69 +.1 +4.2 +11.6 LatinAmerInstl LS 46.88 +7.1 -6.1 +11.9 LatinAmerInvA m LS 46.23 +7.0 -6.3 +11.6 LngHrznEqInstl WS 13.97 +.3 +7.1 +9.1 LngHrznEqInvA m WS 13.95 +.4 +7.0 +8.9 LowDurBdInstl CS 9.47 ... +.7 +1.4/B LowDurBdInvA m CS 9.46 -.1 +.4 +1.1/C LowDurBdInvC m CS 9.46 -.1 -.2 +.4/D LowDurBdK CS 9.46 ... +.6 +1.5/B ManagedIncK XY 9.93 +.4 +1.4 +5.0/B MidCapDivIns MV 19.22 -.1 +7.3 +12.6 MidCapDivInvA m MV 18.32 -.1 +7.1 +12.3 MidCpGrEqInstl MG 27.60 -.3 +22.4 +20.4/A MidCpGrEqInvA m MG 23.98 -.3 +22.2 +20.0/A MidCpGrEqInvC m MG 18.85 -.4 +21.5 +19.1/A NJMuniBdInstl MJ 10.90 -.8 ... +3.3/A NJMuniBdInvA m MJ 10.91 -.9 -.2 +3.1/B NYMuniOppsInstl MN 11.21 -.4 +.7 +3.9/A NYMuniOppsInvA m MN 11.22 -.4 +.6 +3.7/A NYMuniOppsInvA1 b MN 11.22 -.4 +.7 +3.8/A NYMuniOppsInvC m MN 11.21 -.4 -.1 +2.8/A NatrlResTrInstl SN 33.03 +3.6 +.6 +8.9 NatrlResTrInvA m SN 31.31 +3.5 +.4 +8.6 NtnlMnInstl MI 10.63 -.8 -.5 +2.2/A NtnlMnInvA m MI 10.64 -.9 -.7 +2.0/B NtnlMnInvC m MI 10.64 -.9 -1.3 +1.2/D PAMuniBdInstl MP 10.78 -.8 -.4 +2.4/A PAMuniBdInvA m MP 10.80 -.8 -.5 +2.2/B ShrtTrmMuniIns MS 10.05 -.3 +.8 +.5/D ShrtTrmMuniInvA m MS 10.06 -.2 +.7 +.2/E StrGlbBdIncIns IB 5.78 -.5 -1.9 +3.0 StrGlbBdIncIvA m IB 5.78 -.5 -1.9 +2.7 StrIncOpA m NT 9.71 -.1 -.3 +2.4/D StrIncOpC m NT 9.70 -.1 -.8 +1.7/E StrIncOpIns NT 9.71 ... -.1 +2.7/C StratMuOpIns MI 11.64 -.4 +1.3 +4.3/A StratMuOpInvA m MI 11.63 -.4 +1.1 +4.0/A StratMuOpIvC m MI 11.64 -.5 +.6 +3.2/A TactOppsInstl TV 15.49 +2.7 +7.5 +5.4/D TactOppsInvA m TV 15.36 +2.7 +7.3 +5.1/D TechOppsInstl ST 31.53 -1.3 +23.9 +29.2/A TechOppsInvA m ST 29.30 -1.3 +23.7 +28.9/A TechOppsInvC m ST 24.90 -1.4 +23.0 +27.9/A TtlRetInstl CI 11.21 -.7 -1.8 +1.6 TtlRetInvA m CI 11.22 -.6 -1.9 +1.3 TtlRetInvC m CI 11.21 -.8 -2.5 +.7 TtlRetR b CI 11.22 -.7 -2.2 +1.1 USGovtBdInstl GI 9.98 -1.4 -1.9 +.2/B USGovtBdInvA m GI 10.00 -1.4 -2.1 -.1/C USMortgInstl CI 9.83 -1.0 -1.2 +1.3/CBogle Investment ManSmCpGrInstl SB 33.62 -4.3 +7.7 +15.9Boston PartnersLSEqInstl LO 20.83 +1.6 -6.5 +6.2/C SmCpValIIInstl SV 26.97 -2.8 +2.7 +13.0/C SmCpValIIInv b SV 25.78 -2.8 +2.5 +12.7/CBoston TrustAsstMgmt AL 50.63 +.9 +8.0 +12.3/A Eq LB 26.06 +1.3 +10.3 +15.5/BBragg Capital TrustQueensRdSmCpVal SV 27.80 -2.0 +2.4 +9.1/EBrandesIntlEqI FV 17.64 +.7 +.8 +8.0/ABridgesInvm LG 69.39 +.6 +14.8 +15.5/DBridgewayAggresivInvs1 MB 74.42 -1.6 -1.2 +11.7/C BlueChip35Idx LB 16.16 +1.4 +10.9 +16.5/A SmCpGr SG 30.88 -5.3 +11.6 +16.2/C SmCpVal SV 29.73 -1.2 +12.1 +14.4/B UltraSmCo SV 33.05 -3.8 +9.3 +9.8/E UltraSmCoMkt d SB 15.70 -3.1 +10.1 +15.7/BBright RockMidCpGrInstl MG 18.09 -2.4 +5.1 +14.1/C QualLgCpInstl LB 17.32 +.8 +5.3 +11.8/EBroadviewOpp SB 38.09 -1.9 +10.3 +12.4/DBrookeld InvestmenGlbLtdInfrasI XO 12.46 -.3 +.7 +5.8/E GlbLtdInfrasY XO 12.46 -.2 +.7 +5.8/E GlbLtdRlEsttI GR 12.45 -4.3 -3.9 +4.6/CBrown AdvisoryFlexEqIns d LG 23.43 +.2 +12.9 +16.3/D GrEqInstl d LG 25.45 -.6 +21.3 +17.6/C GrEqInv d LG 25.20 -.6 +21.2 +17.5/C IntermIncInv d CI 10.27 -.8 -.9 +1.0/D MrylndBdInv d SI 10.41 -.5 +.1 +1.5/A SmCpFdmtlValIns d SB 29.97 -3.4 +5.3 +14.2/C SmCpGrInv d SG 21.45 -2.0 +15.5 +16.8/C SmrstEmMktsIns d EM 9.42 -4.0 -16.2 +4.4/EBrown Cap MgmtSmCoInv b SG 113.48 -5.6 +27.1 +23.7BruceBruce MA 542.11 -.2 +3.2 +6.2/EBuffaloDiscv MG 26.67 -1.4 +10.1 +14.4/C EmergOpps SG 18.10 -3.4 +15.9 +18.7/B FlexInc AL 16.25 +2.1 +6.6 +10.8/B Gr LG 34.10 -.2 +17.1 +16.0/D HY HY 11.05 +.5 +1.9 +4.8/E LgCp LG 32.94 -.5 +13.5 +16.2/D MidCp MG 14.96 -2.5 +9.9 +9.5/E SmCp SG 17.92 -4.2 +22.2 +19.1/BCG Capital MarketsCorFI CI 7.76 -1.0 -2.3 +1.3/C EmMktsEqInvms EM 13.94 -2.4 -14.1 +10.4/B IntlEq FB 12.61 -.2 -2.9 +8.0/B IntlFI IB 7.84 -.3 +1.4 +3.8/A LgCpEq LG 21.47 +.8 +10.6 +14.2/E MuniBdInvms ML 9.00 -1.0 -1.7 +1.2/E SmMidCpEq SG 22.61 -2.0 +8.9 +11.0/ECGMFoc LB 50.25 +8.7 -5.8 +9.2/E Mut AL 30.62 +4.1 -1.1 +7.5/E Rlty MB 28.47 +2.8 -11.2 +7.6/ECIBCAtDipEqInstl LB 22.21 +1.6 +15.9 +16.6/ACMAdvsFI CS 11.07 -.2 +.1 +2.5/ACRMMidCpValInstl MB 24.10 -1.7 +10.6 +15.8/A SmCpValInstl SB 20.34 -2.2 +2.8 +15.1/B SmCpValInv SB 17.62 -2.2 +2.6 +14.8/BCalamosCnvrtA m CV 19.01 -1.2 +8.8 +9.4/D CnvrtC m CV 18.82 -1.3 +8.1 +8.6/D CnvrtInstl CV 17.03 -1.2 +8.9 +9.7/D EvolvingWldGrI EM 13.69 -1.8 -10.7 +5.7/E GlbGrIncA m IH 9.61 -.9 +1.8 +8.2/A GlbGrIncC m IH 8.54 -.9 +1.3 +7.4/B GlbGrIncI IH 9.89 -.9 +2.1 +8.5/A GrA m LG 36.18 -1.1 +11.4 +12.2/E GrC m LG 22.94 -1.2 +10.8 +11.4/E GrIncA m AL 34.70 +.4 +9.2 +12.3/A GrIncC m AL 34.90 +.3 +8.7 +11.4/A GrIncInstl AL 33.36 +.4 +9.5 +12.6/A GrInstl LG 47.46 -1.1 +11.6 +12.5/E IntlGrA m FG 20.54 -1.7 -4.0 +9.0/C IntlGrInstl FG 21.04 -1.7 -3.8 +9.2/B MktNetrlIncA m NE 13.56 ... +3.3 +4.7/A MktNetrlIncC m NE 13.78 -.1 +2.7 +3.9/A MktNetrlIncIns NE 13.40 ... +3.5 +5.0/ACalvertBalA m MA 33.12 -.2 +5.7 +8.8/C BalC m MA 32.07 -.2 +5.1 +8.0/D BdA m CI 15.63 -.8 -1.4 +2.0/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 265,379 +1.0 +11.0 +14.0/A NL Vanguard TtlSMIdxAdmrl LB 214,061 +.3 +10.8 +13.5/A NL Vanguard TtlSMIdxInv LB 135,625 +.3 +10.7 +13.4/B NL Vanguard TtInSIdxInv FB 134,124 -.5 -3.9 +4.2/B NL Vanguard TtlSMIdxIns LB 128,089 +.3 +10.8 +13.5/A NL Vanguard InsIdxIns LB 126,438 +1.0 +11.0 +14.0/A NL Vanguard InsIdxInsPlus LB 108,769 +1.0 +11.0 +14.1/A NL Fidelity Contrafund LG 101,686 +.1 +16.8 +15.6/B NL Vanguard TtInSIdxInsPlus FB 100,878 -.5 -3.9 +4.3/B NL American Funds GrfAmrcA m LG 94,069 +.6 +14.4 +14.5/C 5.75 Vanguard WlngtnAdmrl MA 88,474 +.5 +3.8 +9.2/A NL Vanguard TtBMIdxAdmrl CI 85,309 -1.0 -2.1 +2.0/C NL Fidelity 500IndexPrm LB 80,578 +1.0 +11.0 +14.0/A NL Dodge & Cox Stk LV 74,758 +1.0 +8.5 +12.9/A NL American Funds IncAmrcA m AL 74,681 +.5 +1.6 +7.6/C 5.75 Vanguard TtInSIdxAdmrl FB 70,825 -.5 -3.9 +4.2/B NL American Funds AmrcnBalA m MA 66,955 +.4 +4.3 +9.3/A 5.75 American Funds CptlIncBldrA m IH 66,832 +.5 -1.5 +5.4/B 5.75 American Funds InvCAmrcA m LB 64,596 +1.9 +7.3 +12.4/C 5.75 Vanguard PrmCpAdmrl LG 62,361 +.5 +14.6 +17.4/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 33.54 +20.8 888-776-3637 ProFunds UltJapanInv LE NL 28.56 +14.6 888-776-3637 Deutsche LtnAmrcEqS LS NL 23.76 +9.8 800-728-3337 CGM Foc LB NL 50.25 +8.7 800-345-4048 ProFunds UltSctOilGasInv LE NL 43.23 +7.6 888-776-3637 Voya RussiaA m MQ 5.75 31.04 +7.6 800-992-0180 BlackRock LatinAmerInstl LS NL 46.88 +7.1 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 46.23 +7.0 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 41.98 +7.0 800-441-7762 Ivy EngyA m EE 5.75 13.47 +6.9 800-777-6472 T. Rowe Price LatinAmerica d LS NL 22.22 +6.9 800-638-5660 Ivy EngyC m EE 1.00 12.45 +6.8 800-777-6472 ProFunds RsngRtsOppInv IT NL 43.71 +6.8 888-776-3637 ProFunds RsngRtsOppSvc b IT NL 39.03 +6.8 888-776-3637 ProFunds UltDow30Inv LE NL 146.32 +6.4 888-776-3637 Fidelity Select Defense&Aero ID NL 19.01 +6.3 800-544-8544 Fidelity LatinAmerica LS NL 21.83 +6.2 800-544-6666 Fidelity Advisor LatinAmericaA m LS 5.75 21.87 +6.1 877-208-0098 Fidelity Advisor LatinAmericaC m LS 1.00 22.06 +6.1 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 21.90 +6.1 877-208-0098 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 29.45 +42.2 888-784-3863 ProFunds IntUltraSectInv LE NL 96.51 +39.8 888-776-3637 Berkshire Foc d ST NL 29.64 +38.1 877-526-0707 Rydex NASDAQ1002xStrH b LE NL 168.92 +36.8 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 79.67 +36.6 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 135.31 +36.0 800-820-0888 Lord Abbett DevelopingGrI SG NL 35.72 +33.9 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 22.54 +33.9 800-548-7786 Lord Abbett DevelopingGrA m SG 5.75 31.17 +33.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 32.30 +33.7 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 19.07 +33.6 800-548-7786 Lord Abbett DevelopingGrP b SG NL 30.20 +33.5 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 30.27 +33.3 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 23.19 +32.7 888-522-2388 Fidelity Select MedTech&Devcs SH NL 55.74 +32.6 800-544-8544 Wasatch UlGr d SG NL 26.97 +31.5 800-551-1700 Morgan Stanley MltCpGrTrustI LG NL 45.78 +30.7 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 41.54 +30.4 800-869-6397 Jacob SmCpGrInstl d SG NL 27.46 +30.0 888-522-6239 Wells Fargo SpecizedTechA f ST 5.75 16.56 +30.0 800-222-8222 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, October 4, 2018 2 0 1 8 1 0 0 4 m m 1 6 p d f 1 0 4 O c t 1 8 0 1 : 5 5 : 5 6

PAGE 48

EqA m LG 49.22 +1.3 +14.8 +15.2/D EqC m LG 28.82 +1.2 +14.1 +14.3/E IncA m TW 15.84 -.6 -2.3 +2.9/C IntlEqA m FB 17.41 -.3 -1.0 +4.8/E MdCpA m MB 34.64 -.7 +9.9 +7.9/E RspMuniIncA m MI 15.48 -.6 -.9 +1.8/B ShrtDurIncA m CS 15.82 ... +.5 +1.8/A USLCCrRspnbIdxA m LB 24.68 +.4 +11.0 +15.4/BCambiarGlblUltrFcsInv d WS 19.27 -.9 -2.9 +4.5/E IntlEqInv d FB 27.09 +.6 -4.7 +5.4/E OppInstl LV 24.32 +.2 +2.4 +11.4/D OppInv LV 24.37 +.2 +2.2 +11.2/E SmCpInstl d SB 20.92 -2.7 +7.2 +9.3/E SmCpInv d SB 20.44 -2.7 +7.1 +9.1/ECarillonClVtCptlApprA m LG 47.27 +.4 +12.5 +17.6/C EagleGrIncA m LV 22.47 +1.8 +8.5 +15.9/A EagleGrIncC m LV 21.52 +1.7 +7.8 +15.0/A EglMidCpGrA m MG 63.51 -.7 +15.1 +17.9/A EglMidCpGrC m MG 50.45 -.8 +14.5 +17.0/B EglSmCpGrA m SG 66.99 -3.3 +12.4 +15.8/D EglSmCpGrC m SG 49.46 -3.4 +11.8 +15.0/D ReamsCore+BdI CI 30.48 -1.4 -2.5 +1.0/D ReamsCoreBdI CI 11.03 -1.3 -1.8 +1.0/D ReamsUnconsBdI NT 11.46 -.9 -1.4 +1.9/D ScoutIntlI FB 20.82 -.6 -3.0 +9.5/A ScoutMdCpI MB 20.43 -.6 +7.5 +17.1/A ScoutSmCpI SG 29.92 -4.1 +15.3 +21.9/ACausewayIntlValInstl d FV 16.41 +.8 -5.3 +7.1/B IntlValInv d FV 16.27 +.7 -5.5 +6.9/BCenter Coast CapitalBrkdMLPFocA m LP 7.36 +.2 +8.2 +2.7/B BrkdMLPFocC m LP 6.76 +.3 +7.7 +2.0/CChamplainSmCoAdv b SG 23.52 -2.3 +18.2 +20.4/ACity National RochdaCorpBdServicing CS 10.19 -.1 -.2 +1.0 DivIncN b LV 39.21 -.5 -.5 +8.3/EClearBridgeAggresivGrA m LG 226.30 +.6 +11.3 +11.0/E AggresivGrC m LG 180.78 +.6 +10.7 +10.3/E AggresivGrI LG 250.09 +.7 +11.5 +11.4/E AggresivGrIS LG 252.82 +.7 +11.6 +11.5/E AllCpValA m LV 14.86 -.5 +2.2 +13.7/B AllCpValC m LV 12.77 -.5 +1.7 +13.0/C ApprecA m LB 25.95 +1.2 +10.0 +14.8/C ApprecC m LB 24.92 +1.1 +9.4 +14.0/D ApprecI LB 25.82 +1.2 +10.2 +15.1/C ApprecIS LB 25.91 +1.2 +10.3 +15.2/C ApprecR b LB 25.84 +1.1 +9.7 +14.4/C CBIntlSmCpI FA 17.15 -2.2 -10.3 +6.1/D DivStrat1 LB 24.52 +.4 +5.4 +14.9/C DivStratA m LB 24.51 +.4 +5.2 +14.5/C DivStratC m LB 24.16 +.3 +4.6 +13.7/D DivStratI LB 25.14 +.4 +5.4 +14.9/C IntlGrC m FG 42.00 -.1 +4.8 +12.4/A IntlGrI FG 48.58 ... +5.6 +13.5/A IntlValA m FV 10.78 -.7 -8.8 +5.6/D IntlValIS FV 10.85 -.7 -8.5 +6.1/C LgCpGrA m LG 46.73 -.5 +15.0 +17.8/C LgCpGrC m LG 37.52 -.6 +14.4 +17.0/C LgCpGrI LG 51.84 -.5 +15.2 +18.2/B LgCpValA m LV 34.15 +1.2 +3.8 +11.3/E LgCpValC m LV 33.17 +1.2 +3.3 +10.4/E LgCpValI LV 34.08 +1.2 +4.1 +11.6/D MidCpA m MB 34.70 -.3 +3.8 +9.5/E MidCpC m MB 27.66 -.4 +3.3 +8.7/E MidCpI MB 38.56 -.3 +4.1 +9.8/D MidCpIS MB 38.92 -.3 +4.1 +9.9/D SmCpC m SG 43.41 +1.0 +12.8 +16.6/C SmCpGrA m SG 42.39 -2.7 +29.2 +21.7/A SmCpGrI SG 45.23 -2.7 +29.5 +22.1/A SmCpGrIS SG 45.70 -2.7 +29.6 +22.2/A SmCpGrR b SG 41.31 -2.7 +28.9 +21.4/A SmCpI SG 68.82 +1.1 +13.6 +17.8/B SmCpValA m SV 19.99 -4.4 +.5 +11.5/D TactDivIncA m MV 17.10 +.4 +5.4 +7.9/E TactDivIncC m MV 16.24 +.3 +4.9 +7.1/E TactDivIncI MV 17.23 +.4 +5.7 +8.2/E ValTrustC m LB 82.38 ... +3.0 +11.4/E ValTrustI LB 99.21 +.1 +3.7 +12.4/EClermontCLSGrandIncN CA 11.46 +.4 +.9 +6.8/BClipperClipper LB 122.55 -1.4 +5.8 +15.4/BCohen & SteersDivVal,IncInstl LB 14.70 +1.5 +4.8 +14.2/D GlbInfras,IncI XO 18.71 +.1 ... +7.8/A GlbRltys,IncA m GR 51.87 -3.4 -1.4 +5.8/B GlbRltys,IncC m GR 51.46 -3.5 -1.9 +5.1/C GlbRltys,IncI GR 52.15 -3.4 -1.2 +6.2/B InstlRltys SR 42.07 -4.4 +.7 +6.7/A IntlRltyA m GR 11.59 -2.5 -2.1 +6.1/B IntlRltyI GR 11.66 -2.5 -1.9 +6.5/A PrfrdScInc,IncA m RR 13.38 -.6 -1.6 +5.4/B PrfrdScInc,IncC m RR 13.30 -.7 -2.1 +4.7/D PrfrdScInc,IncI RR 13.41 -.6 -1.4 +5.7/B RlEsttSecIncA m SR 14.43 -4.7 -.2 +7.2/A RlEsttSecIncC m SR 13.05 -4.7 -.7 +6.5/B RlEsttSecIncIns SR 15.20 -4.7 ... +7.5/A Rltys SR 62.38 -4.4 +.5 +6.4/BColorado BondSharesATxEx f SI 9.13 -.2 +4.0 +4.7/AColumbiaAMTFrCAIMBIns MF 10.16 -.7 -.4 +1.7/B AMTFrCTIMBIns SI 10.22 -.7 -.4 +.9/C AMTFrIMBA m MI 10.18 -.6 -.9 +1.4/D AMTFrIMBIns MI 10.18 -.7 -.8 +1.5/C AMTFrMAIMBIns MT 10.23 -.8 -.9 +1.1/D AMTFrNYIMBIns MN 11.53 -.7 -.7 +1.3/B AMTFrORIMBIns SI 12.00 -.7 -.8 +1.1/C AMTFrSCIMBIns SI 9.88 -.6 -.9 +1.2/B AcornA m MG 14.35 -3.1 +16.2 +17.3/B AcornC m MG 7.05 -3.2 +15.6 +16.5/B AcornIns MG 17.21 -3.0 +16.4 +17.7/A AcornIntSelIns FG 30.16 -1.2 +3.1 +13.6/A AcornIntlA m FR 44.63 -1.1 -.7 +9.4/D AcornIntlIns FR 44.77 -1.1 -.6 +9.7/D AcornSelA m MG 14.98 -3.7 +10.7 +16.9/B AcornSelIns MG 17.12 -3.7 +11.1 +17.2/B AcornUSAA m SG 14.22 -5.1 +17.7 +17.1/C AcornUSAIns SG 17.41 -5.2 +17.9 +17.4/C BalA m MA 42.53 +.3 +3.6 +9.0/B BalIns MA 42.45 +.3 +3.8 +9.3/B BdA m CI 8.18 -1.2 -2.5 +1.3/C BdIns CI 8.18 -1.2 -2.3 +1.5/C ContrCoreA m LB 27.50 +1.1 +7.0 +14.3/D ContrCoreIns LB 27.73 +1.1 +7.2 +14.5/C ContrCoreV f LB 27.23 +1.1 +7.0 +14.3/D ContrEurpA m ES 7.24 ... -1.1 +5.2/D ConvrtSecsA m CV 21.25 -.7 +8.2 +11.0/B ConvrtSecsIns CV 21.28 -.7 +8.4 +11.3/B CorpIncA m TW 9.81 -.6 -2.7 +3.4/B CorpIncIns TW 9.81 -.5 -2.5 +3.6/B CptAllcAgrA m AL 13.32 +.2 +4.3 +11.9/A CptAllcAgrC m AL 12.93 +.1 +3.7 +11.1/B CptAllcCnsA m XY 9.98 -.7 -.4 +4.0/C CptAllcMdAgA m MA 12.77 ... +3.4 +10.2/A CptAllcMdAgC m MA 12.80 -.1 +2.8 +9.3/B CptAllcMdAgIns MA 12.74 ... +3.6 +10.4/A CptAllcMdCnsA m CA 10.88 -.4 +1.1 +6.0/C CptAllcModA m CA 11.42 -.2 +2.2 +8.2/A CptAllcModC m CA 11.33 -.2 +1.7 +7.4/B DiscpCoreA m LB 13.33 +1.1 +11.6 +15.8/B DiscpSmCoreV f SB 7.22 -3.7 +3.7 +9.7/E DivIncA m LV 23.19 +1.4 +6.5 +15.5/A DivIncC m LV 22.48 +1.3 +5.9 +14.6/A DivIncIns LV 23.21 +1.5 +6.7 +15.8/A DivIncV f LV 23.20 +1.4 +6.5 +15.5/A DivOppA m LV 9.99 +1.6 +5.6 +12.6/C DivOppC m LV 9.77 +1.6 +4.9 +11.8/D EmMktsIns EM 11.90 -3.2 -13.8 +10.6/B FltRtA m BL 9.18 +.7 +4.1 +5.3/B GlEngNatResA m SN 20.49 +2.7 +3.9 +11.8/B GlEngNatResI SN 20.73 +2.7 +4.1 +12.1/B GlbDivOppA m WS 18.63 -.4 -2.3 +7.8/E GlbDivOppIns WS 18.69 -.3 -2.1 +8.1/E GlbEqValA m WS 14.09 +1.4 +3.3 +11.3/C GlbOppsA m IH 13.72 -.4 ... +8.0/B GlbStratEqA m WS 15.70 +.4 +4.1 +13.0/B GlbTechGrA m ST 36.04 -.7 +19.3 +27.5/B GlbTechGrC m ST 32.31 -.7 +18.6 +26.5/B GlbTechGrIns ST 37.48 -.6 +19.5 +27.8/B GrtrChinaA m CH 45.15 -4.4 -11.7 +11.9/C HYBdA m HY 2.89 +.8 +1.0 +6.1/D HYMuniA m HM 10.42 -.7 +1.5 +3.4/D HYMuniIns HM 10.42 -.7 +1.6 +3.6/C IncBuilderA m XY 11.77 -.4 +1.2 +6.3/A IncOppsA m HY 9.71 +.8 +1.2 +6.0/D LgCpEnhCoreA b LB 26.21 +1.0 +11.0 +16.5/A LgCpEnhCoreIns LB 26.18 +1.0 +11.2 +16.8/A LgCpGrA m LG 46.05 +.5 +16.0 +16.8/C LgCpGrC m LG 38.49 +.4 +15.4 +15.9/D LgCpGrIIIA m LG 19.50 +.5 +16.0 +16.7/C LgCpGrIIIC m LG 13.70 +.4 +15.3 +15.8/D LgCpGrIIIIns LG 21.05 +.5 +16.2 +17.0/C LgCpGrIns LG 47.86 +.5 +16.2 +17.1/C LgCpGrV f LG 45.65 +.5 +16.0 +16.8/C LgCpIdxA b LB 53.27 +.9 +10.6 +16.3/B LgCpIdxIns LB 53.62 +1.0 +10.8 +16.6/A LgCpValA m LV 14.76 +.7 +2.4 +12.5/C LmtDurCrdtA m CS 9.65 -.2 -.2 +2.2/A MNTxExmptA m SM 5.30 -1.0 -1.3 +1.8/B MidCapGrA m MG 28.54 -1.0 +12.1 +13.1/D MidCapGrIns MG 30.50 -1.0 +12.3 +13.3/D MidCapIdxA b MB 17.45 -1.9 +6.2 +14.3/A MidCapIdxIns MB 17.39 -1.9 +6.4 +14.6/A QualityIncA m CI 5.26 -1.3 -1.1 +1.1/C RlEstateEqA m SR 13.12 -5.1 -1.3 +5.0/C RlEstateEqIns SR 13.15 -5.1 -1.1 +5.3/C S/MCpValA m SV 10.34 -3.2 +2.0 +10.5/E STBdA m CS 9.87 -.2 +.2 +.6/D STBdIns CS 9.85 -.2 +.2 +.8/D STBdIns3 CS 9.85 -.1 +.4 +1.0/C STMuniBdA m MS 10.26 -.3 +.5 +.5/D STMuniBdIns MS 10.26 -.2 +.7 +.7/C SelGlbEqA m WS 14.19 -.5 +10.1 +14.8/A SelIntlEqA m FG 14.25 -.5 -2.0 +6.2/E SelIntlEqIns FG 14.56 -.5 -1.9 +6.4/E SelLgCpEqA m LB 15.38 +1.1 +10.0 +16.7/A SelLgCpEqIns LB 15.28 +1.1 +10.2 +16.9/A SelLgCpGrA m LG 17.50 +.1 +18.0 +16.0/D SelLgCpGrIns LG 18.10 +.2 +18.3 +16.3/D SelLgCpValA m LV 27.35 +1.8 +4.3 +16.3/A SelLgCpValC m LV 24.98 +1.8 +3.7 +15.4/A SelM/CValA m MV 13.15 -.2 +2.3 +10.2/D SelM/CValInstl MV 13.18 -.2 +2.5 +10.5/D SelSmCpValA m SB 19.10 -1.9 +5.8 +11.2/E SlgCmsInfoA m ST 77.72 -1.9 +9.8 +23.1/C SlgCmsInfoC m ST 53.49 -2.0 +9.2 +22.2/D SlgGlbTechA m ST 42.72 -2.2 +8.7 +23.1/C SlgGlbTechC m ST 32.91 -2.2 +8.1 +22.2/D SmCpGrIA m SG 21.54 -2.3 +18.3 +19.7/A SmCpGrIIns SG 22.89 -2.3 +18.5 +20.0/A SmCpIdxA b SB 27.31 -4.8 +12.3 +17.9/A SmCpIdxIns SB 27.51 -4.7 +12.5 +18.3/A SmCpValIA m SV 41.64 -4.4 +1.8 +15.7/A SmCpValIIA m SV 17.69 -4.0 +2.4 +12.4/D SmCpValIIIns SV 17.99 -4.0 +2.6 +12.6/C SmCpValIIns SV 46.43 -4.3 +2.0 +16.0/A StratIncA m NT 5.87 -.1 -.1 +4.6/B StratIncC m NT 5.87 -.1 -.8 +3.9/B StratIncIns NT 5.77 -.2 ... +4.9/A StratMuniIncA m ML 3.93 -1.2 -.7 +2.9/A StrtCAMuIncA m MC 7.44 -.9 -.8 +2.1/C StrtCAMuIncInst MC 7.44 -1.0 -.6 +2.4/B StrtNYMuIncA m MY 7.18 -1.0 -1.3 +1.9/C ThermostatA m XY 14.57 -1.0 +1.0 +3.8/D ThermostatC m XY 14.59 -1.0 +.4 +3.0/E ThermostatIns XY 14.39 -.9 +1.1 +4.1/C TtlRetBdA m CI 8.76 -1.2 -1.5 +1.8/B TtlRetBdIns CI 8.76 -1.2 -1.3 +2.0/B TxExmptA m ML 13.17 -.9 -.6 +2.2/C TxExmptC m ML 13.17 -.9 -1.1 +1.5/E TxExmptIns ML 13.18 -.8 -.4 +2.4/C USTrsIdxIns GI 10.63 -1.5 -2.3 -.2/CCommerceBd CI 19.17 -.9 -1.8 +1.8/B Gr LG 37.31 +.5 +14.6 +19.1/A KansasTFIntrmBd SI 18.84 -.7 -1.1 +1.1/C MidCpGr MG 43.51 -1.1 +10.2 +15.6/B MssrTFIntrmBd SI 18.94 -.8 -1.1 +1.4/B NtnlTFIntrmBd MI 19.03 -.9 -1.3 +1.5/C ShrtTrmGovt GS 16.73 -.3 -.3 +.2/B Val LV 32.54 +1.1 +5.3 +14.4/BCommunity ReinvestQlfdInvm b GI 10.18 -.9 -1.8 .../BConvergenceCorPlusInstl LB 21.22 +.4 +13.3 +15.7/BCopeland Capital ManRkMgdDivGrI d LB 15.69 +1.0 +13.8 +12.1/ECopleyCopley d LV 106.06 +1.3 +20.0 +16.5Credit SuisseCmdtyRetStratA m BB 4.90 +4.7 +.3 +.7/D CmdtyRetStratI BB 5.00 +4.6 +.3 +.9/D FltngRtHiIncA m BL 6.88 +.5 +3.0 +4.9/C FltngRtHiIncC m BL 6.91 +.6 +2.6 +4.2/DCrossmark StewardS/MCpEnhIdxA b SB 17.01 -3.6 +7.7 +15.1/BCullenHiDivEqInstl d LV 18.85 +1.2 +4.2 +13.3 HiDivEqRetail m LV 18.84 +1.2 +4.0 +13.0CutlerEq LV 21.17 +1.7 +3.6 +14.3/BDFAAsiaPacSmCoIns PJ 22.55 -1.3 -5.5 +12.1/A CAInTmMnBdIns MF 10.37 -.7 ... +.8/D CASTMnBdIns SS 10.24 -.2 +.7 +.6/C CSTGEIntlScCrEq FV 9.72 -.1 -3.8 +9.6/A CSTGEUSSclCrEq2 MB 18.64 -.9 +7.1 +15.9/A CntnntlSmCIns ES 26.95 -2.3 -3.9 +12.8/A EMktCorEqI EM 20.45 -3.0 -10.6 +10.4/B EMktSCInstl EM 20.43 -4.4 -13.6 +9.2/C EmMktsII EM 26.63 -2.4 -8.6 +11.2/B EmMktsInstl EM 27.43 -2.4 -8.7 +11.0/B EmMktsSocialCor EM 13.22 -2.7 -10.0 +11.3/A EmMktsValInstl EM 28.98 -.9 -6.1 +13.5/A EnhUSLgCoInstl LB 14.08 +.9 +9.9 +16.3/B FvYrGlbFIIns IB 10.86 -.4 +.3 +1.0/D GlbAllc2575Ins XY 13.53 -.4 +1.2 +4.3/C GlbAllc6040Ins MA 18.36 -.5 +2.4 +8.9/C GlbEqInstl WS 23.90 -.7 +4.0 +13.7/A GlbRlEsttSec GR 10.82 -3.9 -1.2 +6.0/B InProtSecIns IP 11.33 -1.6 -1.8 +1.3/C IntlCorEqIns FB 13.83 ... -3.3 +10.1/A IntlLgCpGr FG 12.93 -.7 -.1 +9.0/C IntlRlEsttScIns GR 4.98 -2.9 -4.2 +4.4/C IntlSclCrEqInst FV 13.32 -.1 -3.2 +10.2/A IntlSmCoInstl FQ 20.27 -1.2 -4.1 +11.1/A IntlSmCpGr FR 15.31 -2.1 -2.3 +12.0/A IntlSmCpValIns FA 21.26 ... -7.0 +9.6/B IntlSstnbtyCor1 FB 10.60 -.7 -2.5 +9.3/A IntlValIII FV 16.33 +1.3 -3.7 +10.0/A IntlValInstl FV 19.27 +1.2 -3.8 +9.9/A IntlVctrEqIns FA 12.87 -.2 -4.0 +10.6/B ItmGovtFIIns GI 11.85 -1.3 -2.5 -.2/C ItmTExtnddQlIns TW 10.19 -1.2 -3.3 +1.8/E ItmTMnBdIns MI 9.96 -.6 -.3 +.7/E JapaneseSmCoIns JS 28.00 +.1 -3.9 +14.6/B LgCpIntlInstl FB 23.09 +.3 -1.5 +8.9/A OneYearFIInstl UB 10.25 +.1 +1.1 +.9/E RlEsttSecInstl SR 34.17 -4.5 +.1 +6.7/A STGovtInstl GS 10.36 -.4 -.5 .../C STMuniBdInstl MS 10.11 -.1 +.6 +.6/C ShTrmExQtyI CS 10.69 -.1 +.3 +1.3/B SlvLyHdgGlEqIns WS 17.04 -.4 +2.3 +13.2/B SlvlyHdgGlFIIns IB 9.59 -.1 +.9 +2.4/C TAUSCorEq2Instl MB 19.45 -.5 +8.3 +15.5/A TAWexUSCrEqIns FB 11.02 -.9 -5.3 +10.0/A TMdIntlVal FV 15.86 +1.2 -3.8 +9.8/A TMdUSEq LB 31.90 +.6 +11.0 +16.7/A TMdUSMktwdVl LV 32.34 +.9 +6.0 +14.1/B TMdUSMktwdVlII LV 30.13 +1.0 +6.1 +14.3/B TMdUSSmCp SB 47.03 -3.6 +7.3 +14.9/B TMdUSTrgtedVal SV 38.79 -3.2 +4.0 +13.0/C TwYrGlbFIIns IB 9.93 ... +.8 +.8/E TwoYrFIInstl CS 9.89 ... +.8 +.7/D TwoYrGovtInstl GS 9.70 ... +.5 +.3/B USCorEq1Instl LB 24.76 -.2 +9.7 +16.3/B USCorEqIIInstl MB 23.10 -.5 +8.1 +15.5/A USLgCo LB 22.70 +1.0 +11.0 +16.8/A USLgCpGrInstl LG 21.56 +1.0 +14.0 +18.1/B USLgCpValII LV 19.27 +1.0 +4.6 +15.2/A USLgCpValIII LV 27.81 +.9 +4.6 +15.2/A USLgCpValInstl LV 40.28 +.9 +4.5 +15.0/A USMicroCpInstl SB 24.14 -3.6 +10.0 +16.6/A USSmCpGrInstl SG 20.08 -3.4 +8.2 +14.4/E USSmCpInstl SB 38.47 -3.4 +7.7 +14.8/B USSmCpValInstl SV 39.99 -3.6 +6.0 +13.8/B USSocialCorEq2 MB 17.24 -.7 +8.1 +15.7/A USSstnbtyCor1 LB 23.27 -.3 +11.2 +16.7/A USTrgtedValIns SV 25.93 -3.2 +4.9 +13.8/B USTrgtedValR1 SV 25.92 -3.2 +4.8 +13.6/B USVectorEqInstl MV 20.15 -1.9 +6.0 +14.3/A WlexUSGovFIIns IB 10.38 -1.0 +1.1 +3.0/B WlexUSTrgVlIns FA 13.73 -1.2 -8.4 +10.6/B WlexUSVlPrtIns FV 12.13 +.6 -4.8 +10.6/ADFDentPremGrInv MG 34.42 -1.9 +18.6 +18.2/ADavenportCor LG 24.20 +.6 +8.1 +13.3/E EqOpps MG 18.92 -.2 +4.7 +10.6/E ValInc LV 17.28 +.8 +2.2 +12.6/CDavisApprecIncA m AL 41.48 -.2 +4.8 +10.0/C ApprecIncY AL 41.67 -.2 +5.1 +10.3/C FinclA m SF 53.51 -.7 +3.0 +14.1/B FinclC m SF 44.33 -.7 +2.4 +13.2/B NYVentureA m LB 32.46 -1.3 +5.2 +14.7/C NYVentureC m LB 29.11 -1.4 +4.6 +13.9/D NYVentureY LB 33.26 -1.3 +5.4 +15.0/C OppA m LG 39.41 ... +6.5 +17.2/C RlEsttA m SR 39.78 -4.2 +1.1 +8.5/A RlEsttY SR 40.33 -4.2 +1.2 +8.8/ADelaware InvCorpBdA m TW 5.57 -.6 -2.9 +2.7/D CorpBdInstl TW 5.57 -.5 -2.7 +3.0/C DiversIncA m CI 8.27 -.6 -2.5 +1.5/B EmMktsA m EM 18.11 -.5 -10.2 +16.8/A ExtnddDrBdA m TW 6.12 -1.8 -7.2 +3.1/C ExtnddDrBdInstl TW 6.11 -1.7 -7.1 +3.3/B HYOppsA m HY 3.72 +.5 +.7 +5.9/D IntlValEqA m FV 14.66 +.4 -6.2 +6.9/B IntlValEqInstl FV 14.73 +.5 -6.1 +7.1/B LtdTrmDvrsIncA m CS 8.23 -.2 -.7 +1.1/C MnstHYMnBdA m SM 10.54 -.9 -.7 +2.0/A NtnlHYMnBdA m HM 10.86 -.9 +.9 +4.2/B REITA m SR 10.97 -4.3 -1.8 +3.3/E SelGrA m LG 42.76 -.4 +13.2 +12.4/E SelGrInstl LG 46.62 -.3 +13.4 +12.6/E SmCpValA m SV 67.19 -3.0 +1.9 +14.6/B SmCpValC m SV 55.46 -3.1 +1.3 +13.7/B SmidCpGrA m SG 28.33 -2.6 +29.3 +20.7/A SmidCpGrC m SG 14.28 -2.7 +28.5 +19.8/A TFArizonaA m SL 11.13 -.7 -.3 +2.2/A TFCaliforniaA m MC 11.83 -1.0 -.8 +2.4/B TFColoradoA m SL 10.93 -.7 -.5 +2.4/A TFIdahoA m SL 11.11 -.6 -.4 +1.7/B TFMnnstA m SM 12.02 -.7 -.8 +1.6/B TFMnnstIntrmA m SM 10.72 -.7 -.9 +1.3/C TFPnsylvnA m MP 7.84 -.8 -.6 +2.1/B TFUSAA m ML 11.29 -1.0 -.5 +2.3/C TFUSAIntermA m MI 11.64 -.8 -.3 +1.7/C USGrA m LG 26.55 -.3 +12.1 +12.8/E USGrInstl LG 28.98 -.3 +12.2 +13.1/E ValInstl LV 23.35 +2.4 +10.1 +14.9/A WlthBldrA m MA 14.55 -.3 +.8 +7.2/EDeutscheCATxFrIncA m MC 7.32 -1.0 -1.2 +1.5/E CATxFrIncS MC 7.31 -.9 -.8 +1.8/D CROCIEqDivA m LV 60.56 +.7 +6.7 +16.0/A CROCIIntlA m FB 46.33 -1.3 -4.6 +6.1/D CROCIIntlS FB 46.58 -1.3 -4.5 +6.3/D CmnctnsA m SC 26.60 +1.1 -.9 +7.2/D CorEqA m LB 30.29 +1.1 +11.6 +16.1/B CorEqS LB 30.60 +1.2 +11.8 +16.4/A CptlGrA m LG 90.66 +1.3 +17.7 +17.7/C CptlGrS LG 91.67 +1.3 +17.9 +18.0/B EAFEEqIdxInstl FB 6.41 +.3 -2.2 +8.2/B EmMktFixIncS EB 8.87 +3.3 -4.7 +3.9/D EmMktsEqS EM 19.00 -1.8 -8.0 +11.0/B Eq500IdxInstl LB 240.13 +.9 +10.8 +16.5/A Eq500IdxS LB 236.92 +.9 +10.8 +16.4/A GNMAS GI 13.19 -.9 -1.4 +.2/B GlbHiIncInstl HY 6.77 +.9 +2.6 +7.9/A GlbIncBldrA m IH 9.42 +.2 +1.0 +9.0/A GlbSmCpA m SW 36.88 -2.8 -.4 +7.1/E GlbSmCpS SW 39.08 -2.8 -.1 +7.4/E HiCoGlBdS IB 8.84 -.8 -3.2 +2.2/C HiIncA m HY 4.68 +.7 +2.3 +7.2/B HlthWllnssS SH 43.71 +1.6 +16.3 +9.2/C IntlGrS FG 34.58 -.7 -1.6 +8.0/D IntmTaxFrS MI 11.45 -.7 -.8 +1.2/D LgCpFocGrS LG 52.88 +1.0 +17.6 +17.4/C LtnAmrcEqS LS 23.76 +9.8 -8.0 +15.4/A MATxFrS MT 13.80 -1.0 -1.6 +1.5/B MgdMuniBdA m ML 8.84 -.9 -1.3 +1.7/D MgdMuniBdS ML 8.85 -.8 -1.3 +1.9/D MltAstCnsrvAlS CA 13.08 -.3 +.7 +5.5/D MltAstGlbAllcS IH 15.82 -.5 -2.0 +4.5/E MltsecIncA m MU 4.44 +.4 -1.4 +3.0/D NYTxFrIncA m MY 10.30 -1.0 -1.5 +1.6/C NYTxFrIncS MY 10.30 -1.0 -1.3 +1.9/C RlEsttSecA m SR 20.02 -4.5 ... +6.4/B SP500IdxS LB 33.37 +.9 +10.7 +16.4/A SciandTechA m ST 26.04 -.9 +21.5 +23.2/C ShrtDurS CS 8.56 +.1 +.8 +1.7/B ShrtTrmMnBdIns MS 9.95 -.3 +.6 +.7/C SmCpCorS SB 34.35 -2.6 +10.4 +14.9/B StratHYTxFrA m HM 11.86 -1.1 -1.1 +2.5/E StratHYTxFrS HM 11.88 -1.0 -.8 +2.8/E TotRetBdA m CI 10.27 -.9 -2.6 +1.8/B TotRetBdS CI 10.27 -.8 -2.4 +2.0/B WldDivS WS 30.42 ... +.3 +7.7/E Diamond HillAllCpSelI LB 16.89 -1.2 +4.8 +11.4/E CorpCrdtA m HY 11.18 +.5 +2.7 +7.3/B CorpCrdtI HY 11.15 +.5 +3.0 +7.6/A LgCpA m LV 27.74 +1.5 +4.9 +14.4/B LgCpC m LV 26.14 +1.4 +4.3 +13.6/B LgCpI LV 27.97 +1.5 +5.1 +14.7/A LgCpY LV 28.02 +1.5 +5.2 +14.9/A LngShrtA m LO 26.83 +1.6 +4.2 +7.6/B LngShrtC m LO 23.86 +1.5 +3.6 +6.8/B LngShrtI LO 27.54 +1.6 +4.4 +7.9/B SmCpA m SV 36.19 -2.3 +1.6 +8.0/E SmCpI SV 36.81 -2.3 +1.8 +8.3/E SmCpY SV 36.86 -2.3 +1.9 +8.4/E SmMidCpI MV 23.01 -2.3 +2.5 +9.6/EDodge & CoxBal MA 109.16 +.5 +4.7 +11.9/A GlbStk WS 13.89 +.3 +.2 +13.1/B Inc CI 13.33 -.3 -.8 +3.0/A IntlStk FB 43.23 ... -6.7 +7.3/C Stk LV 216.18 +1.0 +8.5 +17.0/ADominionImpactBdInv m CI 10.81 -1.2 -2.2 +1.4/C ImpactEqInstl d LB 24.71 -.1 +5.9 +11.5/E ImpactEqInv m LB 24.70 -.2 +5.6 +11.1/E ImpactIntlEqInv m FV 8.50 -.1 -4.6 +7.3/BDoubleLineCorFII CI 10.64 -.3 -.6 +2.3 CorFIN b CI 10.63 -.3 -.8 +2.1 EmMktsFII EB 10.23 +1.1 -1.8 +6.2 EmMktsFIN b EB 10.23 +1.1 -2.1 +6.0 FltngRtI d BL 9.91 +.7 +3.3 +3.7/E FltngRtN m BL 9.93 +.7 +3.1 +3.5/E LowDurBdI CS 9.94 +.2 +1.2 +2.2 LowDurBdN b CS 9.93 +.2 +1.0 +1.9 MltAsstGrA m TV 9.44 +.3 +1.0 +8.3 MltAsstGrI d TV 9.47 +.2 +1.1 +8.6 TtlRetBdI CI 10.34 -.4 ... +1.7 TtlRetBdN b CI 10.33 -.4 -.2 +1.4DreyfusAMTFMnBdA f MI 13.68 -.9 -.9 +1.9/B AMTFMnBdZ MI 13.69 -.9 -.7 +2.1/B ActvMidCpA f MB 61.82 -2.2 +.5 +9.7/D ActvMidCpI MB 62.05 -2.1 +.7 +9.9/D Apprec,IncInv LB 37.48 +.7 +6.7 +14.7/C BalOppA f MA 24.23 +.4 +6.2 +10.1/A BdMktIdxInv b CI 9.88 -1.2 -2.4 +.6/E BstnCoSmCpValI SB 24.42 -2.9 +9.1 +15.8/B BstnCoSmMdCpGrI MG 24.40 -2.9 +23.9 +20.8/A CAAMTFMnBdA f MF 14.58 -1.1 -.9 +1.7/B CAAMTFMnBdZ MF 14.58 -1.0 -.7 +2.0/B ConnecticutA f SI 11.33 -.9 -1.0 +1.1/B CorEqA m LB 18.95 +.6 +6.5 +14.3/C DiscpStk b LB 40.76 +1.0 +11.9 +16.4/A DynTtlRetA f AM 15.87 +.1 +.4 +3.6 DynTtlRetC m AM 14.69 ... -.2 +2.8 DynTtlRetI AM 16.32 +.1 +.6 +3.9 GrandInc LG 23.98 +.8 +13.7 +16.0/D HYA m HY 6.14 +.6 +1.6 +6.5/C HYI HY 6.14 +.5 +1.8 +6.7/C HYMuniBdZ b HM 12.27 -1.3 +2.2 +6.1/A InCorpd LG 12.95 +1.8 +13.8 +15.3/D InsSP500StkIdxI LB 58.78 +1.0 +10.8 +16.6/A IntlBdA f IB 14.85 -1.1 -5.6 +1.6/D IntlStkI FG 19.13 -.7 +2.4 +12.0/A IntlStkIdxInv FB 17.49 ... -2.5 +7.7/C IntrmMnBd MI 13.25 -.8 -.9 +1.5/C IntrmTrmIncA f CI 12.68 -.8 -3.1 +.6/E IntrmTrmIncI CI 12.68 -.7 -2.9 +.9/D LgCpEqI LG 23.96 +.8 +12.8 +18.1/B MassachusettsZ MT 11.20 -.9 -1.4 +1.3/C MidCpIdxInvs MB 39.54 -1.9 +6.3 +14.4/A MnBd MI 11.42 -1.0 -.9 +2.0/B MnBdOppA f MI 12.55 -.9 -.8 +2.0/B MnBdOppZ MI 12.55 -.9 -.7 +2.0/B NJMnBd,IncA f MJ 12.60 -.8 -.3 +2.5/C NYAMTFMnBdA f MN 14.40 -1.1 -1.6 +1.6/B NYTxExBd MN 14.36 -1.0 -1.1 +1.9/B NatrlResA f SN 33.73 +3.9 +5.3 +13.0/A OppcMidCpValA f MB 35.19 -.4 +5.3 +13.3/B OppcSmCpInv SG 38.65 -3.6 +5.3 +16.4/C PennsylvaniaA f MP 15.74 -1.0 -1.1 +2.2/B RsrchGr,IncZ LG 17.52 +.6 +20.2 +17.2/C SP500Idx LB 59.77 +.9 +10.6 +16.2/B ShrtIntermMnBdD b MS 12.74 -.4 +.3 +.3/D ShrtTrmIncD CS 10.04 ... -.8 +.4/D SmCpStkIdxInvs SB 35.38 -4.8 +12.3 +17.8/A StandishGlbFII IB 20.92 +.1 -1.0 +1.8 StratValA f LV 42.64 +1.1 +6.4 +14.5/B StratValI LV 42.80 +1.1 +6.6 +14.8/A StructMidCpA f MB 31.09 -3.4 -1.1 +10.8/D StructMidCpI MB 31.80 -3.3 -.8 +11.0/D SustUSEqZ LB 12.39 +.9 +9.4 +13.0/E T/STtlRetBdI MI 22.43 -.7 -.6 +1.7/C TechGrA f ST 58.91 -.2 +20.2 +23.3/C TxMgdGrA m LB 31.02 +.7 +6.1 +13.6/D USMortgZ b GI 14.34 -.8 -1.5 +.1/B UltraShrtIncZ UB 10.07 +.2 +1.2 +.7 WldwideGrA f WS 55.21 +.6 +3.8 +12.8/BDriehausActvInc XS 9.70 +.5 +2.2 +2.7/D EmMktsGrInv d EM 35.50 -2.6 -10.4 +9.9/C sEvnDrv AM 11.28 -.4 +4.5 +4.8/ADupreeMtKntckyTFInc SI 7.50 -.9 -1.1 +1.4/A MtKntckyTFSM SS 5.17 -.8 -.7 +.5/D MtNrthCrlnTFInc SI 11.19 -.8 -1.6 +1.4/B MtTnnssTFInc SI 11.09 -.9 -1.3 +1.3/BEPEmMktsSmCoA m EM 11.91 -2.9 -14.7 +6.1/EEaton VanceAMTFreeMuniIncA m ML 8.85 -.4 +.1 +2.4/B AmtFreeMuniIncI ML 9.67 -.5 +.4 +2.7/B AtlntCptSMIDCA m MG 34.08 -1.2 +11.7 +17.9/A AtlntCptSMIDCI MG 37.62 -1.2 +11.9 +18.1/A BalA m MA 9.46 +.1 +5.4 +8.7/C BalC m MA 9.50 ... +4.9 +8.0/D CAMnOpA m MF 10.17 -1.0 -.2 +2.3/A CnctctMnIncA m SL 9.86 -.7 -.1 +1.9/B DivBldrA m LB 15.43 +1.0 +9.0 +14.0/D DivBldrC m LB 15.51 +.9 +8.4 +13.1/D DivBldrI LB 15.42 +1.1 +9.3 +14.3/C FltngRtA m BL 9.40 +.6 +4.1 +5.6/A FltngRtAdv b BL 9.09 +.6 +4.2 +5.6/A FltngRtAdvtgA m BL 11.00 +.8 +4.5 +6.4/A FltngRtAdvtgAdv b BL 10.99 +.7 +4.5 +6.4/A FltngRtAdvtgC m BL 10.98 +.7 +4.1 +5.9/A FltngRtC m BL 9.08 +.5 +3.6 +4.8/C FltngRtHiIncA m BL 9.48 +.6 +3.8 +5.8/A FltngRtHiIncAdv b BL 8.91 +.6 +3.8 +5.8/A FltngRtHiIncC m BL 8.89 +.5 +3.2 +5.0/B FltngRtHiIncI BL 8.91 +.6 +4.0 +6.0/A FltngRtInstl BL 9.09 +.6 +4.2 +5.8/A FltngRtMuniIncA m MS 9.84 +.1 +1.2 +.9/B GlbIncBldrA m IH 9.15 +.4 +2.5 +8.6/A GlbIncBldrC m IH 9.05 +.2 +1.8 +7.7/B GlbMcrAbRtA m NT 8.68 -.1 -2.6 +2.5/D GlbMcrAbRtI NT 8.66 -.2 -2.4 +2.8/C GovtOppsA m GS 6.11 -.2 +.2 +.4/B GovtOppsC m GS 6.11 -.1 -.2 -.3/D GrA m LG 31.70 +.8 +18.9 +17.3/C GreaterChinaGrA m CH 23.78 -3.2 -6.2 +13.1/B GreaterIndiaA m EI 30.30 -13.0 -16.9 +6.0/A HYMuniIncA m HM 8.77 -.7 +.3 +3.9/C HYMuniIncC m HM 8.12 -.7 -.2 +3.2/D HiIncOppsA m HY 4.43 +.5 +1.8 +6.7/C HiIncOppsC m HY 4.43 +.4 +1.3 +5.9/D IncofBostonA m HY 5.60 +.5 +1.6 +6.4/C IncofBostonC m HY 5.61 +.4 +1.0 +5.7/D IncofBostonI HY 5.61 +.5 +2.0 +6.7/C LgCpValA m LV 20.83 +1.0 +8.5 +12.7/C LgCpValC m LV 20.85 +.9 +7.9 +11.9/D LgCpValI LV 20.91 +1.0 +8.7 +13.0/C LgCpValR b LV 20.77 +.9 +8.3 +12.4/D MAMnIncA m MT 8.58 -.7 -1.2 +1.5/B MnstMnIncA m SM 9.14 -1.0 -1.5 +1.2/D NYMuniIncA m MY 9.78 -.7 -1.1 +2.0/B NYMuniIncC m MY 9.78 -.9 -1.7 +1.2/E NrthCrlnMnIncA m SL 8.72 -.7 -.7 +1.5/C NtnlLtdMtMnIncA m MI 9.63 -.6 -.3 +1.2/D NtnlLtdMtMnIncC m MI 9.04 -.6 -.6 +.5/E NtnlMnIncA m ML 9.64 -.6 +.6 +3.1/A NtnlMnIncC m ML 9.64 -.7 +.1 +2.3/C NtnlMnIncI ML 9.64 -.6 +.8 +3.3/A NwJrsyMnIncA m MJ 8.98 -.8 +.3 +2.4/C OhioMuniIncA m MO 8.68 -1.0 -1.2 +1.9/B OregonMuniIncA m SL 8.35 -.8 +.7 +2.1/A PnsylvnMnIncA m MP 8.41 -.6 +.5 +1.7/C ShrtDrGovtIncA m GS 8.20 +.1 +1.5 +1.5/A ShrtDrGovtIncC m GS 8.22 +.2 +1.2 +.9/A ShrtDrMuniOppsA m MS 9.93 -.5 +1.3 +2.2/A ShrtDrStratIncA m NT 7.25 -.1 +.1 +3.8/B ShrtDrStratIncC m NT 6.84 ... -.4 +3.0/C SthCrlnMnIncA m SL 8.99 -.7 +.6 +2.2/A TABSShTrmMnBdA m MS 10.18 -.5 -.9 +.2/E TABSShTrmMnBdI MS 10.18 -.5 -.7 +.4/D TxMgdEqAstAlcA m XM 22.02 +.1 +9.3 +13.4/A TxMgdEqAstAlcC m XM 20.39 +.1 +8.7 +12.5/B TxMgdGlbDivIncA m WS 12.86 +.4 +3.0 +9.5/D TxMgdGlbDivIncC m WS 12.83 +.3 +2.5 +8.7/E TxMgdGr10 LG 1259.15 +.4 +10.6 +16.1 TxMgdGr11A m LG 56.72 +.5 +10.6 +15.8/D TxMgdGr11C m LG 50.68 +.5 +9.9 +14.9/D TxMgdGr12A m LG 25.47 +.6 +10.5 +15.6/D TxMgdGr12C m LG 24.66 +.5 +9.8 +14.8/E TxMgdMltCpGrA m LG 32.48 -.4 +20.8 +17.6/C TxMgdSmCpA m SG 28.56 -1.1 +12.8 +14.8/D TxMgdValA m LV 28.77 +1.4 +8.8 +13.5/B TxMgdValC m LV 27.51 +1.3 +8.1 +12.7/C TxMgdValI LV 28.67 +1.4 +9.0 +13.8/B VrgnMnIncA m SL 7.64 -.6 +.3 +2.1/A WldwideHlthSciA m SH 11.93 +2.0 +15.8 +7.1/D WldwideHlthSciC m SH 11.99 +1.9 +15.2 +6.2/DEdgar LomaxVal LV 15.95 +2.0 +7.3 +16.0/AEdgewoodGrInstl LG 35.89 -1.0 +21.4 +22.4/AElfunDivers MA 19.04 ... +2.4 +8.1/D Inc CI 10.95 -1.0 -2.2 +1.6/B IntlEq FG 21.82 -1.3 -3.8 +6.1/E Trusts LG 67.87 +1.6 +12.4 +16.9/C TxExInc ML 11.13 -.7 -.6 +1.9/DEmeraldBnkngFinA m SF 46.54 -4.9 +2.5 +15.8 GrA m SG 28.95 -6.1 +9.5 +14.4EuroPacGoldA m SP 7.52 -1.2 -15.3 +15.5/A IntlDivIncA m FV 7.53 +1.6 -8.8 +2.8/E IntlValA m FV 6.83 +.7 -11.9 +5.3/DEvermoreGlbValInstl d SW 14.98 -.2 -1.4 +12.7/CFAMEqIncInv MB 33.18 +.3 +10.8 +16.2/A ValInv MG 78.46 +.2 +6.7 +13.6/DFDPBKCptlApprInvA m LG 15.31 +.3 +20.7 +16.2 BKInstlInvA m FB 12.60 -.9 -8.1 +5.5 BRCorAlpBdInvA m MU 9.81 -.7 -2.1 +1.3FMICommonStk MB 27.39 -2.0 +3.0 +12.3/C LgCp LB 22.90 +.5 +6.5 +13.8/DFPACptl MV 34.85 +.9 +1.7 +4.1/E Crescent d MA 35.65 +.1 +3.4 +8.7/C NewInc CS 9.86 -.1 +1.4 +2.0/A Paramount WS 22.97 -1.1 +3.5 +14.3/A USVal LB 10.56 +.5 +7.7 +6.7/EFairholme FundsFcdInc HY 10.40 -2.0 -2.0 +5.4/E Fund d LV 17.49 -3.6 -13.2 -2.4/EFederatedAbsRetA f NE 8.73 -1.4 -11.6 -5.1/E AdjstblRtScIns GS 9.62 ... +.9 +.5/A BdA f TW 8.88 -.4 -1.8 +3.8/B BdC m TW 8.94 -.6 -2.4 +3.0/C BdF f TW 8.96 -.4 -1.8 +3.8/B BdInstl TW 8.88 -.5 -1.7 +4.1/A CloverSmValA f SV 26.29 -3.3 +1.4 +10.9/E CloverSmValIns SV 26.41 -3.3 +1.6 +11.2/D CptlIncA f CA 7.98 +.1 +1.3 +6.4/C CptlIncB m CA 8.00 ... +.7 +5.5/D CptlIncC m CA 7.98 ... +.7 +5.5/D CptlIncF f CA 7.98 +.2 +1.4 +6.4/C CptlIncInstl CA 7.99 +.1 +1.4 +6.6/B EqInc,IncA f LV 26.07 +.5 +4.2 +10.6/E EqInc,IncF m LV 26.08 +.5 +4.0 +10.3/E EqInc,IncInstl LV 26.06 +.6 +4.4 +10.9/E FltngRStrIncA m BL 9.95 +.6 +2.9 +4.2/D FltngRStrIncIns BL 9.95 +.7 +3.2 +4.5/C GlbAllcA f IH 20.19 ... +1.3 +7.0/C GlbAllcC m IH 19.63 -.1 +.7 +6.2/D GlbAllcInstl IH 20.30 ... +1.5 +7.3/B GlbAllcR b IH 20.06 ... +1.0 +6.6/C GvtIncIns GI 9.74 -.9 -1.7 +.2/A GvtIncSecIncF f GI 8.40 -1.2 -2.2 -.2/C GvtUltShrDrIns UB 9.88 +.1 +1.3 +.8/E GvtUltShrDrSvc UB 9.88 +.1 +1.2 +.7/E HYTrustSvc d HY 6.74 +.5 +1.6 +7.3/B HiIncBdA f HY 7.42 +.6 +1.8 +6.9/C HiIncBdC m HY 7.40 +.5 +1.2 +6.0/D InsHYBdIns d HY 9.77 +.7 +2.1 +7.6/A IntermCorpBdIns TW 8.88 -.4 -.9 +2.1/E IntermMuniSvc MI 9.82 -.7 -1.0 +1.6/C IntlLeadersA f FB 35.43 +.3 -5.2 +5.9/E IntlLeadersC m FB 32.77 +.2 -5.8 +5.1/E IntlLeadersIns FB 35.52 +.3 -5.1 +6.1/D IntlSmMidCoA m FR 38.70 -1.6 -3.3 +7.9/E IntlStrVlDvA f FV 3.44 +.6 -5.7 +2.3/E IntlStrVlDvC m FV 3.41 +.5 -6.3 +1.5/E IntlStrVlDvIns FV 3.44 +.6 -5.6 +2.5/E KaufLCA f LG 27.21 -.4 +15.9 +14.6/E KaufLCC m LG 25.04 -.5 +15.2 +13.7/E KaufLCIns LG 27.88 -.4 +16.2 +14.9/D KaufLCR b LG 25.99 -.4 +15.6 +14.2/E KaufmannA m MG 6.65 -2.6 +19.0 +18.2/A KaufmannB m MG 5.51 -2.7 +18.5 +17.6/A KaufmannC m MG 5.50 -2.7 +18.5 +17.6/A KaufmannR m MG 6.66 -2.6 +18.9 +18.2/A KaufmannSmCpA m SG 39.92 -3.6 +24.1 +22.9/A KaufmannSmCpC m SG 34.42 -3.7 +23.5 +22.2/A KaufmannSmCpR b SG 40.10 -3.6 +24.1 +23.0/A MDTAllCpCorA f LV 31.39 +.3 +14.3 +16.5/A MDTAllCpCorIns LV 31.78 +.3 +14.6 +16.9/A MDTBalA f MA 20.01 -.3 +7.3 +9.6/B MDTBalInstl MA 20.08 -.2 +7.6 +9.8/B MDTLgCpGrA f LB 22.15 +.4 +21.8 +18.3/A MDTLgCpValInstl LV 29.66 +.9 +6.4 +12.7/C MDTLgCpValSvc LV 29.68 +.9 +6.2 +12.4/D MDTMidCpGrA f MB 46.18 -1.4 +17.0 +17.0/A MDTMidCpGrInstl MB 47.43 -1.3 +17.2 +17.3/A MDTSmCpCorInstl SB 22.37 -3.9 +11.8 +21.4/A MDTSmCpGrA f SG 26.83 -3.9 +18.5 +22.6/A MDTSmCpGrInstl SG 27.92 -3.9 +18.7 +23.0/A MIIntrmMnA f SI 10.82 -.7 -1.0 +.8/D MaxCpIdxInstl LB 14.09 +.9 +10.7 +16.6/A MaxCpIdxvc b LB 13.93 +.9 +10.4 +16.3/B MidCpIdxSvc MB 26.04 -1.9 +6.5 +14.3/A MnHYAdvtgA f HM 8.78 -.8 +.4 +3.5/C MnHYAdvtgC m HM 8.77 -.9 -.2 +2.7/E MnHYAdvtgF f HM 8.78 -.8 +.4 +3.5/D MnStkAdvtgA f CA 13.60 -.2 +1.3 +6.9/B MnStkAdvtgAC m CA 13.58 -.3 +.6 +6.1/C MnStkAdvtgAF f CA 13.60 -.2 +1.3 +6.9/B MnStkAdvtgAIns CA 13.59 -.3 +1.4 +7.1/B MnUltraShrtA m MS 9.98 ... +.7 +.5/C MnUltraShrtIns MS 9.98 ... +1.0 +1.0/B MortgInstl CI 9.21 -.8 -1.4 +.9/D MuniBdA f ML 10.19 -.9 -1.2 +1.9/D OhioMuniIncA f MO 10.84 -.8 -.9 +1.7/B OhioMuniIncF m MO 10.84 -.8 -1.0 +1.6/C PEMnIncA f MP 10.57 -.9 -1.0 +1.9/C PrudentBearA f BM 13.27 -.5 -15.0 -16.0/A PrudentBearIns BM 13.59 -.4 -14.8 -15.7/A ShIntTtRtBdIns CS 10.10 -.1 ... +1.5/B ShrtIntrmDrMnA m MS 10.18 -.3 +.3 +.5/D ShrtIntrmDrMnIn MS 10.18 -.1 +.7 +1.0/B ShrtTrmIncA m CS 8.43 +.1 +.5 +.8/D ShrtTrmIncInstl CS 8.43 +.1 +1.1 +1.4/B ShrtTrmIncY CS 8.43 +.1 +1.1 +1.5/B StratIncA f MU 8.79 +.1 -.6 +4.9/B StratIncC m MU 8.78 ... -1.3 +4.1/C StratIncF f MU 8.73 +.1 -.7 +4.9/B StratValDivA f LV 5.83 +.9 -2.3 +8.9/E StratValDivC m LV 5.84 +.8 -2.8 +8.1/E StratValDivIns LV 5.86 +.9 -2.1 +9.2/E StrtgcIncIS MU 8.74 +.1 -.4 +5.2/A TtlRetBdA m CI 10.46 -.7 -2.0 +1.8/B TtlRetBdC m CI 10.46 -.7 -2.4 +1.2/C TtlRetBdInstl CI 10.46 -.6 -1.6 +2.3/A TtlRetBdSvc b CI 10.46 -.7 -1.8 +2.0/B TtlRetGovtBdIns GI 10.38 -1.3 -1.8 +.2/A TtlRetGovtBdSvc b GI 10.38 -1.3 -2.0 -.1/C USGvtSc13YrsIns GS 10.10 -.2 ... +.1/C USGvtSc13YrsY GS 10.10 -.2 ... +.2/B USGvtSc25YrIns GS 10.47 -.8 -1.3 -.5/E UltraShrtBdA m UB 9.10 +.2 +1.2 +1.2/D UltraShrtBdIns UB 9.09 +.2 +1.5 +1.7/B UltraShrtBdSvc b UB 9.10 +.2 +1.3 +1.3/D forUSGovtSecA f GI 7.05 -1.0 -2.2 .../BFidelity500IdxIns LB 102.69 +1.0 +11.0 +16.8/A 500IdxInsPrm LB 102.69 +1.0 +11.0 +16.8/A 500IdxInv LB 102.67 +1.0 +10.9 +16.7/A 500IndexPrm LB 102.69 +1.0 +11.0 +16.8/A AllSectorEq LG 13.65 +.7 +12.1 +16.5/D ArizonaMuniInc SL 11.69 -.9 -1.3 +1.8/B AsstMgr20% XY 13.38 -.5 +.8 +4.2/C AsstMgr30% XY 11.11 -.6 +1.3 +5.6/B AsstMgr40% CA 11.83 -.5 +1.9 +6.9/B AsstMgr50% CA 18.59 -.5 +2.4 +8.1/A AsstMgr60% MA 12.94 -.5 +3.0 +9.3/B AsstMgr70% MA 23.26 -.4 +3.8 +10.6/A AsstMgr85% AL 20.50 -.3 +5.0 +12.5/A BCGrowth LG 15.26 -.3 +21.7 +20.9/A BCGrowth LG 101.51 -.2 +20.1 +20.4/A BCGrowthK LG 101.65 -.2 +20.1 +20.5/A Balanced MA 25.29 -.2 +7.4 +11.2/A BalancedK MA 25.29 -.2 +7.4 +11.3/A BlueChipVal LV 20.02 +.8 +3.2 +10.7/E CALtdTrmTFBd SS 10.43 -.5 ... +.7/B CAMuniInc MC 12.52 -1.0 -1.2 +1.9/D Canada MQ 54.08 -.1 -1.1 +8.6/B Cap&Inc HY 10.10 +.1 +2.5 +8.2/A ChinaRegion CH 32.71 -1.9 -9.1 +11.2/D CmdtyStrat BB 5.15 +5.0 +.9 +.3/E CnncticutMunInc SL 11.08 -.9 -.8 +1.4/C CnsrvIncMnBd MS 10.00 -.1 +.9 +.7/C CnsrvIncMnBdIns MS 10.00 -.1 +.9 +.8/C Contrafund LG 14.08 +.1 +16.8 +18.6/B ContrafundK LG 14.09 +.1 +16.9 +18.7/B ConvertibleSecs CV 29.35 -.6 +6.5 +7.4/D CorpBd TW 11.10 -.7 -2.4 +3.3/C CptlApprec LG 40.08 +.2 +13.9 +15.2/D CptlApprecK LG 40.18 +.2 +14.0 +15.3/D DisciplinedEq LB 41.56 +.4 +7.1 +13.1/D DisciplinedEqK LB 41.52 +.4 +7.2 +13.2/D DivGro LB 29.61 +.7 +5.7 +12.9/E DivGroK LB 29.57 +.7 +5.8 +13.0/E DiversIntl FG 39.18 -.8 -2.1 +7.0/D DiversIntlK FG 39.14 -.8 -2.0 +7.2/D EmMkts EM 29.09 -3.4 -11.2 +11.4/A EmMktsDbt EB 9.51 +2.6 -3.2 +7.7/A EmMktsDiscovery EM 13.14 -3.5 -14.5 +8.5/C EmMktsIdxPrm EM 10.35 -2.2 -9.3 +10.5/B EmMktsK EM 29.13 -3.3 -11.1 +11.6/A EmergEMEA EM 9.29 ... -10.2 +10.4/B EmergMketsOpps EM 18.97 -1.4 -11.4 +10.9/B EmergingAsia PJ 40.15 -4.4 -10.9 +11.6/B EqDividendInc LV 28.44 -.1 +3.6 +12.4/D EqDividendIncK LV 28.44 -.1 +3.6 +12.5/C EqIncome LV 60.98 +.4 +4.0 +12.7/C EqIncomeK LV 60.95 +.4 +4.1 +12.9/C Europe ES 41.07 -.7 -3.0 +6.8/B ExMktIdxInPr MB 67.96 -2.7 +9.7 +15.2/A ExMktIdxInv MB 67.97 -2.7 +9.6 +15.1/A ExMktIdxPr MB 67.97 -2.7 +9.6 +15.2/A ExprtMltntnl LB 23.42 +.6 +5.4 +12.9/E ExprtMltntnlK LB 23.39 +.6 +5.6 +13.1/D Fidelity LG 48.25 +.3 +11.9 +15.3/D FidelityK LG 48.23 +.3 +12.0 +15.4/D FltngRtHiInc BL 9.66 +.8 +3.7 +5.2/B FltngRtHiInc BL 9.53 +.9 +4.4 +5.4/B FocedHiInc HY 8.50 +.3 +.9 +6.3/D FocusedStock LG 27.92 +1.7 +23.3 +19.8/A FourinOneIdx AL 46.69 ... +5.5 +12.0/A Frdm 2005 TA 12.40 -.6 +.5 +5.8/C Frdm 2010 TA 15.81 -.6 +.8 +6.9/A Frdm 2015 TD 13.22 -.5 +1.4 +8.0/A Frdm 2020 TE 16.45 -.5 +1.8 +8.7/A Frdm 2025 TG 14.37 -.6 +2.1 +9.4/A Frdm 2030 TH 18.08 -.5 +2.8 +11.0/A Frdm 2035 TI 15.38 -.3 +3.6 +12.3/A Frdm 2040 TJ 10.82 -.3 +3.9 +12.4/A Frdm 2045 TK 12.27 -.2 +3.9 +12.4/A Frdm 2050 TN 12.35 -.2 +4.0 +12.4/A Frdm 2055 TL 13.94 -.2 +3.9 +12.4/A Frdm Inc RI 11.54 -.7 -.1 +4.5/C FrdmIdx2055Inv TL 15.85 -.1 +5.2 +12.5/A GNMA GI 11.01 -1.0 -1.6 +.5/A GlbCmdtyStk SN 13.82 +3.8 +4.9 +15.1/A GlbHiInc HY 9.49 +1.0 +.5 +7.2/B GlbexUSIdxIns FB 13.02 -.4 -3.8 +8.8/A GlbexUSIdxInsPr FB 13.03 -.3 -3.8 +8.9/A GlbexUSIdxPr FB 13.02 -.3 -3.8 +8.8/A GlobalEqIncome WS 14.54 +.3 +1.3 +10.3/D GlobalexUSIdx FB 12.74 -.4 -3.8 +8.9/A GovernmentInc GI 9.84 -1.3 -2.1 .../C GrDiscv LG 37.23 -.3 +17.8 +19.3/A GrDiscvK LG 37.26 -.3 +17.9 +19.5/A GrStrategies MG 44.40 -1.5 +8.0 +11.5/E GrStrategiesK MG 44.75 -1.5 +8.1 +11.6/E GroCo LG 20.09 -1.1 +20.8 +23.5/A GroCo LG 21.42 -1.2 +19.9 +22.9/A GroCoK LG 21.43 -1.2 +20.0 +23.1/A Growth&Inc LB 40.55 +1.1 +7.9 +15.2/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 page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 49

Growth&IncK LB 40.53 +1.1 +8.0 +15.3/B HighIncome HY 8.91 +.9 +3.4 +8.4/A Independence LG 42.08 +.4 +12.9 +13.7/E IndependenceK LG 42.12 +.4 +12.9 +13.8/E InfPrtBdIdxPrm IP 9.68 -1.5 -1.4 +1.4/C IntermediateBd CI 10.50 -.5 -1.0 +1.0/D InternationalVa FV 8.77 +1.4 -3.2 +5.2/D IntlCptlApprec FG 20.76 -1.9 -1.4 +10.5/B IntlDiscv FG 44.12 -.5 -3.4 +7.2/D IntlEnhIdx FV 9.89 +.6 -2.5 +9.2/A IntlGr FG 16.30 -.9 +.9 +9.3/B IntlGr FG 13.71 -.9 +.1 +8.9/C IntlIdxInstl FB 42.28 +.2 -2.0 +8.3/B IntlIdxInstlPrm FB 42.28 +.2 -2.0 +8.3/B IntlIdxInv FB 42.26 +.2 -2.1 +8.2/B IntlIdxPremium FB 42.27 +.2 -2.0 +8.3/B IntlRlEstt GR 11.20 -2.4 -2.0 +7.2/A IntlSmCp FQ 28.51 -1.0 -4.6 +11.6/A IntlSmCp FR 17.80 -.8 -.9 +10.5/C IntlSmCpOpps FR 19.07 -.9 -1.4 +11.1/B IntlVal FV 10.43 +1.5 -2.4 +5.8/D IntrmGovtInc GI 10.14 -.7 -1.2 -.2/C IntrmMuniInc MI 10.13 -.7 -.5 +1.6/C IntrmTrBdIdPrm GI 10.21 -1.5 -2.6 -.5/D InvmGradeBd CI 7.63 -.9 -1.9 +1.9/B InvmGradeBd CI 10.83 -1.0 -1.6 +2.0/B Japan JS 15.61 +.3 +1.0 +12.6/C JapanSmlrCo JS 18.11 +.9 -4.5 +14.2/B LTTrsBdIdxPrm GL 12.02 -4.5 -7.5 -.3/C LargeCapStock LB 34.59 +1.3 +9.2 +15.9/B LargeCapValIdx LV 13.28 +.8 +4.6 +13.2/C LatinAmerica LS 21.83 +6.2 -10.8 +9.6/D LgCpCorEnhIdx LB 16.33 +.7 +11.4 +16.3/B LgCpGrEnhIdx LG 21.58 ... +14.0 +17.8/C LgCpValEnhIdx LV 13.89 +.6 +5.2 +13.7/B LimitedTermGov GS 9.72 -.4 -.6 -.1/D LowPrStk MV 52.27 ... +2.8 +10.7/D LowPrStkK MV 52.22 ... +2.8 +10.8/D LtdTrmMuniInc MS 10.39 -.5 +.1 +.8/C LvrgdCoStk MB 30.76 -1.6 +3.1 +10.3/D LvrgdCoStkK MB 30.84 -1.6 +3.2 +10.4/D MAMunicipalInc MT 11.78 -.9 -1.5 +1.7/A Magellan LG 11.32 +.6 +13.5 +17.1/C MagellanK LG 11.31 +.7 +13.6 +17.2/C MegaCapStock LB 17.15 +1.4 +8.9 +15.1/C MichiganMuniInc SL 11.84 -.9 -1.1 +1.7/B MidCapIdxIns MB 22.25 -1.2 +6.8 +13.7/B MidCapIdxPrm MB 22.25 -1.2 +6.8 +13.7/B MidCapStock MG 39.65 -.7 +8.1 +13.8/D MidCapStockK MG 39.67 -.7 +8.2 +14.0/D MidCapValue MV 24.59 -1.5 -3.3 +8.9/E MidCpEnhIdx MB 16.14 -1.7 +3.1 +12.1/C MinnesotaMnInc SM 11.26 -.8 -1.3 +1.4/C MortgageSecs CI 10.78 -1.0 -1.6 +.7/D MrylndMuniInc SL 10.99 -.9 -1.7 +1.7/B MuniInc ML 12.61 -.9 -1.1 +2.3/C MuniInc2019 MS 10.54 -.1 +.8 +.9/B NJMunicipalInc MJ 11.55 -.8 -.5 +3.0/B NYMuniInc MY 12.74 -1.0 -1.5 +1.7/C NasdCmpIdx LG 105.82 -1.0 +16.8 +20.5/A NewMillennium LB 43.40 ... +9.1 +15.3/B NewMktsInc EB 14.81 +1.5 -5.5 +6.2/B Nordic MQ 53.22 -.3 -.1 +9.5/B OTCPortfolio LG 12.76 -.5 +20.6 +24.1/A OTCPortfolioK LG 12.94 -.5 +20.7 +24.2/A OhioMunilInc MO 11.74 -.9 -1.5 +2.0/A Overseas FG 50.42 -.3 -.6 +9.5/B OverseasK FG 50.34 -.2 -.5 +9.7/B PacicBasin DP 32.69 -2.7 -7.9 +12.7/A PennsylvnMnInc MP 10.80 -.8 -1.1 +1.9/C Puritan MA 25.09 ... +7.9 +11.8/A PuritanK MA 25.07 -.1 +7.9 +11.9/A RealEstInv SR 40.88 -4.4 +.4 +6.6/B RlEstateIdxPrm SR 15.26 -4.8 +.3 +5.5/C RlEsttInc SR 11.73 -1.5 +1.7 +6.9/A RlEsttInc SR 10.72 -1.0 +2.6 +6.5/B SCGrth SG 27.33 -3.1 +20.7 +20.8/A SCValue SV 17.05 -2.6 +2.1 +12.2/D STTrsBdIdxPrm GS 10.16 -.3 -.4 +.1/C ShTrmBd CS 8.50 -.1 +.3 +.9/C ShrtDurHiInc HY 9.45 +.6 +2.3 +5.2/E SmCapIdxIns SB 22.22 -3.8 +10.0 +16.3/A SmCapIdxInv SB 22.18 -3.9 +9.9 +16.1/A SmCpDiscv SB 12.08 -2.6 +2.2 +8.9/E SmCpDiscv SB 26.39 -2.3 +1.7 +9.2/E SmCpEnhIdx SB 14.60 -4.5 +7.1 +12.8/D SmCpOpps SB 14.48 -3.7 +11.7 +14.1/C SmallCapStock SB 18.97 -3.6 +7.0 +12.4/D StkSelorAllCp LG 48.59 -.1 +10.6 +16.7/C StkSelorSmCp SB 29.20 -4.3 +10.4 +13.5/C StkSlrLgCpVal LV 21.47 +.4 +3.6 +11.7/D StratDivInc AL 15.61 -.6 +3.7 +10.7/B StratRlRet XY 8.94 +.3 +1.4 +3.6/D TaxFreeBond ML 11.16 -1.0 -1.2 +2.3/C TelecomandUtls SU 27.28 +.8 +8.0 +13.4/A TotalBond CI 10.27 -.8 -1.5 +2.4/A TotalEmMkts EM 12.18 -.2 -10.1 +9.3/C Trend LG 113.97 -.1 +17.2 +19.1/A TtlIntlEq FG 8.95 -.9 -3.9 +8.5/C TtlMktIdxF LB 84.28 +.3 +10.8 +16.5/A TtlMktIdxInsPrm LB 84.26 +.3 +10.8 +16.5/A TtlMktIdxInstl LB 84.26 +.3 +10.7 +16.5/A TtlMktIdxInv LB 84.26 +.3 +10.7 +16.4/A TtlMktIdxPrm LB 84.27 +.3 +10.7 +16.5/A USBdIdxF CI 11.11 -1.1 -2.2 +.9/D USBdIdxIns CI 11.11 -1.1 -2.2 +.9/D USBdIdxInsPrm CI 11.11 -1.1 -2.2 +.9/D USBdIdxInv CI 11.11 -1.1 -2.2 +.8/D USBdIdxPrm CI 11.11 -1.1 -2.2 +.9/D ValDiscv LV 29.22 +.2 +2.6 +11.2/E ValDiscvK LV 29.23 +.3 +2.7 +11.4/E Value MV 12.35 -1.0 +1.9 +11.1/C ValueK MV 12.37 -1.0 +2.0 +11.2/C ValueStrategies LV 42.46 -1.2 +.9 +10.8/E Worldwide WS 29.68 +.8 +12.4 +14.4/AFidelity AdvisorAssetMgr20%I XY 13.37 -.6 +.8 +4.2/C AssetMgr60%A m MA 12.87 -.5 +2.7 +8.9/B AssetMgr70%A m MA 23.19 -.4 +3.6 +10.3/A AssetMgr70%C m MA 22.99 -.5 +3.0 +9.4/B AssetMgr70%I MA 23.26 -.4 +3.8 +10.6/A AssetMgr70%M m MA 23.16 -.5 +3.3 +10.0/A BalancedA m MA 22.18 -.2 +6.9 +10.9/A BalancedC m MA 21.99 -.3 +6.3 +10.1/A BalancedI MA 22.62 -.2 +7.2 +11.2/A BalancedM m MA 22.42 -.2 +6.7 +10.7/A BiotechnologyA m SH 28.63 -1.2 +14.0 +5.2/E BiotechnologyI SH 30.31 -1.2 +14.2 +5.4/E BiotechnologyM m SH 27.09 -1.2 +13.7 +4.8/E CapitalDevA m LB 17.45 +1.3 +9.1 +15.6/B CapitalDevO LB 18.08 +1.3 +9.4 +16.0/B ConsumerDscrtA m CD 29.13 -1.3 +15.2 +14.2/B ConsumerStplsA m CC 80.17 -.5 -6.8 +4.5/D ConsumerStplsC m CC 77.76 -.6 -7.4 +3.7/E ConsumerStplsI CC 80.86 -.5 -6.6 +4.8/C ConsumerStplsM m CC 79.32 -.5 -7.0 +4.2/E CorporateBondI TW 11.10 -.7 -2.4 +3.2/C DiverIntlA m FG 23.15 -.5 -2.2 +7.3/D DiverIntlC m FG 22.10 -.5 -2.7 +6.5/E DiverIntlI FG 23.54 -.5 -2.0 +7.6/D DiverIntlM m FG 22.97 -.5 -2.3 +7.0/D DiversiedStkA m LB 28.23 +.7 +14.1 +17.5/A DiversiedStkI LB 30.01 +.7 +14.2 +17.7/A DiversiedStkO LB 29.05 +.8 +14.4 +17.9/A DividendGrowthA m LB 18.43 +.6 +5.6 +12.5/E DividendGrowthC m LB 17.38 +.5 +5.0 +11.7/E DividendGrowthI LB 19.45 +.6 +5.8 +12.8/E DividendGrowthM m LB 18.32 +.5 +5.4 +12.2/E EmMktsIncA m EB 13.04 +1.6 -5.6 +5.9/B EmMktsIncC m EB 13.14 +1.4 -6.2 +5.1/C EmMktsIncI EB 12.78 +1.5 -5.4 +6.2/B EmMktsIncM m EB 12.98 +1.5 -5.6 +5.8/B EmergingAsiaA m PJ 36.67 -4.2 -10.8 +11.6/B EmergingAsiaC m PJ 33.20 -4.3 -11.2 +10.8/C EmergingAsiaI PJ 37.84 -4.2 -10.6 +11.9/B EmergingMktsA m EM 26.72 -3.4 -11.5 +10.8/B EmergingMktsC m EM 25.31 -3.4 -12.0 +10.0/C EmergingMktsI EM 26.89 -3.3 -11.3 +11.2/A EnergyA m EE 37.77 +3.6 +9.7 +10.0/A EnergyC m EE 34.58 +3.6 +9.1 +9.2/A EnergyI EE 39.86 +3.7 +10.0 +10.3/A EnergyM m EE 38.60 +3.6 +9.5 +9.7/A EquityGrowthA m LG 12.86 -.3 +17.8 +19.2/A EquityGrowthC m LG 10.96 -.4 +17.1 +18.3/B EquityGrowthI LG 14.10 -.2 +18.0 +19.5/A EquityGrowthM m LG 12.62 -.3 +17.5 +18.9/B EquityIncomeA m LV 32.96 -.2 +3.0 +12.0/D EquityIncomeC m LV 33.14 -.2 +2.4 +11.1/E EquityIncomeI LV 34.48 -.1 +3.2 +12.3/D EquityIncomeM m LV 33.69 -.2 +2.9 +11.7/D EquityValueA m LV 19.41 +.2 +2.3 +10.8/E FinancialSvcsA m SF 21.55 -2.6 -1.5 +13.6/B FinancialSvcsC m SF 20.11 -2.7 -2.0 +12.8/C FinancialSvcsM m SF 21.30 -2.7 -1.7 +13.3/B FltngRtHiIncA m BL 9.67 +.8 +3.5 +4.9/C FltngRtHiIncC m BL 9.67 +.7 +2.9 +4.1/D FltngRtHiIncI BL 9.65 +.8 +3.7 +5.1/B FltngRtHiIncM m BL 9.66 +.8 +3.5 +4.9/C Freedom2005A m TA 11.72 -.7 +.4 +5.5/D Freedom2005I TA 11.80 -.7 +.5 +5.8/C Freedom2010A m TA 12.21 -.7 +.9 +6.6/A Freedom2010M m TA 12.16 -.7 +.7 +6.4/B Freedom2015A m TD 12.36 -.6 +1.4 +7.7/A Freedom2015C m TD 12.23 -.6 +.9 +6.9/C Freedom2015I TD 12.48 -.6 +1.7 +8.0/A Freedom2015M m TD 12.33 -.6 +1.2 +7.4/A Freedom2020A m TE 13.55 -.6 +1.8 +8.4/A Freedom2020C m TE 13.40 -.7 +1.2 +7.6/B Freedom2020I TE 13.67 -.5 +2.0 +8.7/A Freedom2020M m TE 13.53 -.6 +1.6 +8.1/A Freedom2025A m TG 13.63 -.6 +2.2 +9.1/B Freedom2025C m TG 13.39 -.7 +1.6 +8.3/C Freedom2025I TG 13.76 -.6 +2.4 +9.4/A Freedom2025M m TG 13.65 -.6 +2.0 +8.8/B Freedom2030A m TH 14.87 -.5 +3.0 +10.7/A Freedom2030C m TH 14.58 -.5 +2.4 +9.9/B Freedom2030I TH 14.97 -.5 +3.2 +11.0/A Freedom2030M m TH 14.79 -.5 +2.8 +10.4/A Freedom2035A m TI 14.65 -.4 +3.9 +11.9/A Freedom2035C m TI 14.22 -.5 +3.3 +11.1/B Freedom2035I TI 14.78 -.3 +4.1 +12.2/A Freedom2035M m TI 14.50 -.5 +3.6 +11.7/A Freedom2040A m TJ 15.74 -.3 +4.2 +12.1/A Freedom2040C m TJ 15.30 -.3 +3.6 +11.3/B Freedom2040I TJ 15.85 -.3 +4.4 +12.4/A Freedom2040M m TJ 15.64 -.3 +4.0 +11.8/B Freedom2045A m TK 12.27 -.3 +4.2 +12.1/B Freedom2045I TK 12.37 -.2 +4.5 +12.4/A Freedom2045M m TK 12.16 -.3 +4.0 +11.8/B Freedom2050A m TN 12.25 -.2 +4.2 +12.1/B Freedom2050I TN 12.34 -.2 +4.4 +12.4/A Freedom2050M m TN 12.16 -.3 +4.0 +11.8/B Freedom2055A m TL 13.50 -.3 +4.2 +12.1/B Freedom2055I TL 13.57 -.3 +4.4 +12.4/A FreedomIncomeA m RI 10.84 -.7 -.2 +4.2/D FreedomIncomeI RI 10.88 -.6 ... +4.5/C GlblCapApprecI SW 19.33 -.8 +.5 +12.0/C GlobalCmdtyStkI SN 13.84 +3.9 +5.0 +15.2/A GovernmentIncA m GI 9.86 -1.2 -2.3 -.4/D GovernmentIncC m GI 9.86 -1.3 -2.8 -1.1/E GovernmentIncI GI 9.86 -1.2 -2.1 -.1/C GovernmentIncM m GI 9.86 -1.2 -2.3 -.4/D Growth&IncomeA m LB 30.55 +1.1 +7.6 +14.8/C Growth&IncomeC m LB 28.55 +1.0 +7.0 +13.9/D Growth&IncomeI LB 31.21 +1.1 +7.9 +15.1/C Growth&IncomeM m LB 30.53 +1.1 +7.5 +14.5/C GrowthOppsA m LG 82.48 -.1 +27.4 +22.3/A GrowthOppsC m LG 72.01 -.1 +26.7 +21.4/A GrowthOppsI LG 88.40 ... +27.7 +22.6/A GrowthOppsM m LG 81.88 -.1 +27.2 +22.0/A HealthCareA m SH 53.24 -.1 +24.8 +13.5/B HealthCareC m SH 42.64 -.2 +24.1 +12.7/B HealthCareI SH 57.83 -.1 +25.1 +13.8/A HealthCareM m SH 49.77 -.1 +24.6 +13.2/B HighIncAdvtgA m HY 11.42 +.4 +3.5 +9.1/A HighIncAdvtgC m HY 11.39 +.2 +2.9 +8.2/A HighIncAdvtgI HY 10.70 +.3 +3.7 +9.3/A HighIncAdvtgM m HY 11.48 +.4 +3.5 +9.0/A HighIncomeA m HY 7.75 +.7 +1.8 +6.8/C HighIncomeC m HY 7.73 +.6 +1.3 +6.0/D HighIncomeI HY 7.76 +.6 +2.0 +7.0/B HighIncomeM m HY 7.73 +.6 +1.8 +6.7/C IndustrialsA m ID 44.65 +3.8 +6.5 +16.2/C IndustrialsC m ID 39.84 +3.7 +5.9 +15.3/D IndustrialsI ID 47.00 +3.8 +6.8 +16.5/B IndustrialsM m ID 43.61 +3.8 +6.3 +15.9/C IntermMuniIncA m MI 10.14 -.7 -.8 +1.3/D IntermMuniIncI MI 10.15 -.7 -.6 +1.6/C IntlCapitalAppA m FG 19.43 -1.9 -1.7 +10.0/B IntlCapitalAppC m FG 17.10 -1.9 -2.2 +9.2/B IntlCapitalAppM m FG 18.93 -1.9 -1.8 +9.7/B IntlDiscvA m FG 43.77 -.5 -3.6 +6.8/E IntlDiscvI FG 44.00 -.5 -3.4 +7.2/D IntlGrA m FG 13.61 -.9 ... +8.6/C IntlGrC m FG 13.32 -1.0 -.6 +7.8/D IntlGrI FG 13.69 -.9 +.2 +8.9/C IntlSmCapOppsI FR 19.04 -1.0 -1.4 +11.1/B IntlSmallCapA m FQ 27.97 -1.0 -4.9 +11.3/A IntlSmallCapC m FQ 26.88 -1.1 -5.4 +10.4/B IntlSmallCapI FQ 28.69 -1.0 -4.7 +11.6/A InvestmentGrBdA m CI 7.62 -1.0 -2.2 +1.6/B InvestmentGrBdI CI 7.64 -.9 -2.0 +1.9/B LargeCapA m LB 36.23 +1.3 +8.9 +15.8/B LargeCapC m LB 32.70 +1.2 +8.3 +14.9/C LargeCapI LB 37.95 +1.3 +9.1 +16.1/B LargeCapM m LB 36.11 +1.2 +8.7 +15.5/B LeveragedCoStkA m MB 40.45 -1.0 +4.3 +10.2/D LeveragedCoStkC m MB 35.49 -1.1 +3.7 +9.4/E LeveragedCoStkI MB 41.51 -1.0 +4.5 +10.5/D LeveragedCoStkM m MB 38.94 -1.0 +4.1 +9.9/D LimitedTermBdA m CS 11.23 -.3 -.3 +.9/C LimitedTermBdC m CS 11.21 -.2 -.8 +.1/E LimitedTermBdI CS 11.26 -.2 -.1 +1.2/C LimitedTermBdM m CS 11.24 -.2 -.2 +.9/C LtdTermMuniIncA m MS 10.41 -.6 -.2 +.4/D LtdTermMuniIncI MS 10.40 -.5 +.1 +.7/C MaterialsA m SN 79.39 -4.5 -7.8 +10.3/B MaterialsC m SN 76.32 -4.5 -8.3 +9.5/C MaterialsI SN 79.70 -4.4 -7.6 +10.6/B MegaCapStockA m LB 16.96 +1.4 +8.7 +14.8/C MegaCapStockI LB 17.16 +1.4 +8.9 +15.2/C MidCapIIA m MB 21.75 -.6 +5.8 +13.0/B MidCapIIC m MB 19.27 -.7 +5.2 +12.1/C MidCapIII MB 22.47 -.6 +6.1 +13.3/B MidCapIIM m MB 21.17 -.7 +5.6 +12.7/B MidCapValueA m MV 24.20 -1.5 -3.5 +8.6/E MidCapValueM m MV 24.05 -1.6 -3.7 +8.3/E MortgageSecI CI 10.74 -1.0 -1.7 +.6/E NewInsA m LG 34.88 ... +13.6 +17.0/C NewInsC m LG 30.45 -.1 +13.0 +16.1/D NewInsI LG 35.70 ... +13.9 +17.3/C NewInsM m LG 33.70 ... +13.4 +16.7/C NewInsZ LG 35.76 ... +14.0 +17.5/C OverseasA m FG 24.58 -.2 -1.1 +7.7/D OverseasI FG 25.13 -.1 -.9 +8.1/D OverseasM m FG 25.22 -.2 -1.3 +7.5/D RealEstateA m SR 21.50 -4.5 -.5 +4.8/D RealEstateI SR 21.70 -4.5 -.3 +5.1/C RealEstateM m SR 21.48 -4.5 -.7 +4.6/D RlEstIncA m SR 11.67 -1.5 +1.5 +6.6/A RlEstIncC m SR 11.54 -1.6 +.8 +5.8/B RlEstIncI SR 11.69 -1.5 +1.7 +6.9/A RlEstIncM m SR 11.67 -1.6 +1.4 +6.6/B SCGrthA m SG 26.17 -3.1 +20.5 +20.4/A SCGrthC m SG 23.22 -3.2 +19.8 +19.5/A SCGrthI SG 27.41 -3.1 +20.7 +20.8/A SCGrthM m SG 25.29 -3.2 +20.2 +20.1/A SCValueA m SV 16.68 -2.6 +1.9 +11.9/D SCValueI SV 17.05 -2.6 +2.1 +12.2/D SCValueM m SV 16.21 -2.6 +1.7 +11.6/D SeriesGrOpps LG 16.52 +.2 +29.7 +23.4/A SeriesSmallCap SB 12.41 -3.6 +4.2 +9.4/E SmallCapA m SB 26.65 -3.7 +3.3 +8.7/E SmallCapC m SB 19.98 -3.8 +2.6 +7.9/E SmallCapI SB 29.29 -3.7 +3.5 +9.0/E SmallCapM m SB 24.62 -3.7 +3.1 +8.5/E StgInc MU 12.14 ... NA NA StgIncA m MU 11.98 ... -.5 +4.9/B StgIncC m MU 11.95 ... -.9 +4.1/C StgIncI MU 12.14 ... -.3 +5.2/A StgIncM m MU 11.97 ... -.5 +4.9/B StockSelAllCpA m LG 48.55 -.2 +10.3 +16.4/D StockSelAllCpI LG 48.61 -.1 +10.6 +16.7/C StockSelAllCpK LG 48.62 -.1 +10.7 +16.9/C StockSelAllCpM m LG 48.46 -.2 +10.1 +16.1/D StockSlrMidCp MG 43.68 -1.9 +9.3 +14.1/C StockSlrMidCpA m MG 41.86 -1.9 +9.2 +13.9/D StockSlrMidCpC m MG 38.06 -2.0 +8.6 +13.0/D StockSlrMidCpI MG 43.79 -1.9 +9.4 +14.1/C StockSlrMidCpM m MG 42.04 -1.9 +9.0 +13.6/D StockSlrSmCpI SB 29.29 -4.3 +10.4 +13.5/C StratDiv&IncA m AL 15.50 -.6 +3.4 +10.4/C StratDiv&IncC m AL 15.41 -.7 +2.8 +9.6/D StratDiv&IncI AL 15.57 -.6 +3.6 +10.7/B StratDiv&IncM m AL 15.49 -.6 +3.2 +10.1/C StrategicRlRetI XY 8.92 +.3 +1.5 +3.7/D TechnologyA m ST 63.23 +.2 +18.1 +28.8/A TechnologyC m ST 53.53 +.1 +17.4 +27.8/B TechnologyM m ST 59.91 +.2 +17.9 +28.4/A TotalBondA m CI 10.28 -.7 -1.7 +2.2/A TotalBondC m CI 10.28 -.9 -2.3 +1.4/C TotalBondI CI 10.26 -.7 -1.5 +2.4/A TotalBondM m CI 10.26 -.7 -1.7 +2.1/A UtilitiesA m SU 32.09 -.3 +10.5 +13.6/A UtilitiesC m SU 31.31 -.4 +9.9 +12.7/A UtilitiesI SU 32.79 -.3 +10.7 +13.9/A UtilitiesM m SU 32.12 -.3 +10.3 +13.3/A ValueA m MV 25.94 -1.0 +1.6 +10.5/D ValueStratsA m LV 36.43 -1.2 +.7 +10.5/E ValueStratsI LV 39.86 -1.2 +.9 +10.8/E ValueStratsK LV 42.44 -1.2 +1.0 +11.0/E ValueStratsM m LV 38.27 -1.3 +.5 +10.3/E WorldwideA m WS 29.31 +.8 +12.1 +14.0/AFidelity SelectAdvisorGoldC m SP 14.91 +1.5 -21.5 +5.5/D AdvisorGoldI SP 16.42 +1.5 -20.9 +6.5/C AirTransp ID 82.92 +.1 +4.2 +16.7/B Banking SF 33.20 -3.6 +1.5 +14.9/B Biotechnology SH 23.79 -3.2 +13.1 +5.9/E Brkrg&InvmtMgmt SF 74.95 -3.2 -3.7 +12.0/D Chemicals SN 15.84 -4.8 -5.3 +17.2/A CommsEquip ST 40.25 -.9 +19.0 +16.8/E Computers ST 102.73 -.6 +16.0 +21.9/D Const&Hsg MG 60.53 -1.7 -1.9 +10.1/E ConsumerDiscret CD 47.15 -1.2 +15.6 +14.8/A ConsumerFinance SF 16.43 -1.1 +5.9 +13.7/B ConsumerStaples CC 81.03 -.5 -6.6 +4.8/C Defense&Aero ID 19.01 +6.3 +17.2 +26.4/A Energy EE 49.22 +3.7 +10.1 +10.4/A EnergyService EE 45.97 +3.6 +1.4 +4.4/D Envir&AltEngy ID 25.66 ... -.4 +16.6/B FinancialSvcs SF 11.01 -2.6 -1.2 +14.0/B Gold SP 16.42 +1.5 -20.9 +6.5/C HealthCare SH 26.95 -.2 +24.9 +13.6/A HealthCareSvcs SH 107.32 +2.4 +26.2 +17.5/A ITServices ST 67.18 +.3 +25.3 +22.4/D Industrials ID 37.62 +3.8 +6.7 +16.5/C Insurance SF 69.35 +1.0 -.6 +12.5/C Leisure CD 15.77 -.9 +.5 +11.1/C Materials SN 79.87 -4.4 -7.6 +10.6/B MedTech&Devcs SH 55.74 +1.5 +32.6 +24.7/A Multimedia CD 80.76 +.9 +7.8 +10.1/D NaturalGas EE 26.12 +3.8 +9.6 +5.1/C NaturalRes EE 31.05 +1.8 +3.2 +7.8/B Pharmaceuticals SH 21.47 +.6 +16.4 +3.5/E Retailing CD 16.48 -.8 +24.8 +20.1/A Semicon ST 11.26 -2.9 +6.8 +28.3/A Swre&ITSvcs ST 19.80 -.1 +21.8 +27.0/B Technology ST 18.99 +.1 +17.6 +28.8/A Telecom SC 61.05 +3.6 +5.2 +12.1/A Transportation ID 106.01 -.3 +7.0 +16.8/A Utilities SU 87.85 -.3 +10.6 +14.0/A Wireless SC 10.79 +1.8 +7.6 +15.1/AFiera CapitalSTRONGNtnCcyIns CR 16.29 -.1 -3.7 -.2/D SmMidCapGrInstl MG 22.46 -3.1 +10.5 +13.2/DFirst EagleGlbA m IH 59.10 +.4 +.1 +9.0/A GoldA m SP 13.26 +.2 -21.6 +3.2/E OverseasA m FB 23.90 +.6 -3.2 +6.3/D USValA m LB 20.75 +.2 +3.3 +11.0/E USValI LB 21.11 +.2 +3.5 +11.3/E ofAmericaI MB 35.41 -1.8 -2.7 +6.3/E ofAmericaY b MB 35.26 -1.8 -2.9 +6.0/EFirst InvestorsEqIncA m LV 11.15 +.2 +3.9 +12.1/D ForIncA m HY 2.45 +.9 +1.9 +6.2/D GlbA m WS 8.81 +.3 +5.4 +10.9/C GrandIncA m LV 24.59 +1.1 +4.2 +11.7/D IntlA m FG 15.88 -1.5 -3.1 +7.9/D InvmGradeA m TW 9.13 -.8 -2.7 +1.7/E OppA m MB 41.94 -2.5 +.7 +9.6/E SelGrA m LG 13.60 +.1 +14.0 +17.0/C SpecSitsA m SV 32.53 -3.5 +1.8 +12.0/D TEIncA m MI 9.06 -.8 -1.1 +.9/E TENYA m MY 13.62 -.9 -1.5 +1.0/E TEOppsA m ML 15.87 -1.1 -1.9 +1.1/E TtlRetA m MA 20.27 +.2 +1.4 +7.0/EFirst WesternFI CI 9.52 -.6 -.6 +2.1/A ShrtDrBd CS 9.77 -.1 +.7 +1.6/BFirsthandTechOpps ST 12.41 -4.5 +24.3 +28.7/AFort PittCptlTtlRet d LB 27.85 +.7 +6.7 +16.8/AFranklin TempletonAdjUSGvtScA m GS 8.11 ... +.5 +.1/C AdjUSGvtScAdv GS 8.12 ... +.7 +.3/B AdjUSGvtScC m GS 8.11 +.1 +.3 -.3/D AlbmTxFrIncA1 m SL 10.43 -.9 -.8 +1.8/B AlbmTxFrIncA1 m SL 10.70 -.9 -1.0 +1.5/C AlbmTxFrIncAdv SL 10.47 -.8 -.7 +1.9/B AlbmTxFrIncC m SL 10.61 -.9 -1.2 +1.2/D BalA m MA 12.22 -.2 +1.2 +8.3/C BalAdv MA 12.25 -.1 +1.4 +8.6/C BalC m MA 12.11 -.2 +.7 +7.5/D BalSheetInvmA m MV 41.20 +.3 +5.0 +14.0/A BalSheetInvmAdv MV 42.65 +.4 +5.2 +14.2/A BalSheetInvmC m MV 39.27 +.3 +4.4 +13.1/B BiotechDiscvA m SH 161.17 -2.8 +7.2 +3.6/E BiotechDiscvAdv SH 165.11 -2.7 +7.4 +3.8/E CAHYMuniA1 m MC 10.60 -.9 +.1 +3.5/A CAHYMuniAdv MC 10.62 -1.0 +.2 +3.6/A CAHYMuniC m MC 10.68 -1.0 -.3 +2.9/B CAIntTrTFIncA1 m MF 11.68 -.8 -.5 +1.4/C CAIntTrTFIncAdv MF 11.71 -.7 -.4 +1.5/C CAIntTrTFIncC m MF 11.73 -.7 -.9 +.9/D CATxFrIncA1 m MC 7.19 -1.1 -1.1 +2.5/B CATxFrIncAdv MC 7.17 -1.2 -1.1 +2.6/B CATxFrIncC m MC 7.18 -1.1 -1.5 +1.9/D ChinaWldA m CH 21.87 -2.5 +1.1 +13.4/B ChinaWldAdv CH 22.05 -2.4 +1.3 +13.7/A ClrdTxFrIncA1 m SL 11.19 -.8 -.4 +1.5/C ClrdTxFrIncAdv SL 11.19 -.8 -.3 +1.6/B ClrdTxFrIncC m SL 11.33 -.9 -.8 +1.0/E CnctTxFrIncA1 m SL 9.94 -.7 -.5 +1.2/D CnsrvAllcA m CA 14.99 +.7 +2.8 +6.3/C CnsrvAllcC m CA 14.68 +.5 +2.2 +5.5/D CnsrvAllcR b CA 14.93 +.6 +2.7 +6.0/C CnvrtSecA m CV 21.78 -1.2 +13.4 +13.8/A CnvrtSecAdv CV 21.78 -1.2 +13.6 +14.1/A CnvrtSecC m CV 21.44 -1.3 +12.8 +13.0/A CorfolioAllcA m XM 20.81 +.4 +9.1 +13.1/A CorfolioAllcC m XM 20.42 +.3 +8.5 +12.3/B DevMktsA m EM 19.97 -1.6 -9.1 +14.3/A DevMktsAdv EM 19.89 -1.6 -9.0 +14.6/A DevMktsC m EM 19.28 -1.7 -9.7 +13.5/A DynaTechA m LG 80.31 -.8 +22.8 +22.5/A DynaTechAdv LG 82.69 -.8 +23.1 +22.8/A DynaTechC m LG 67.35 -.9 +22.1 +21.6/A DynaTechR b LG 78.05 -.8 +22.6 +22.2/A DynaTechR6 LG 83.44 -.7 +23.2 +23.0/A EMSmCpA m EM 13.34 -3.9 -11.7 +5.8/E EMSmCpAdv EM 13.51 -3.9 -11.5 +6.1/E EMSmCpC m EM 12.68 -3.9 -12.1 +5.1/E EmergMktDbtOpps EB 11.53 +1.8 -1.3 +7.8/A EqIncA m LV 26.14 +.6 +5.7 +12.5/C EqIncC m LV 25.93 +.5 +5.1 +11.7/D FdrIntTrTFIncA1 m MI 11.79 -.7 -.8 +.9/E FdrIntTrTFIncAd MI 11.82 -.6 -.7 +1.0/E FdrIntTrTFIncC m MI 11.83 -.6 -1.2 +.4/E FdrLtdTrTFIncA1 m MS 10.23 -.4 +.3 +.2/E FdrTFIncA1 m ML 11.52 -.8 -.8 +1.5/E FdrTFIncAdv ML 11.53 -.8 -.7 +1.6/D FdrTFIncC m ML 11.52 -.8 -1.2 +1.0/E FloridaTFIncA1 m SL 10.37 -.7 +.6 +1.5/C FloridaTFIncC m SL 10.60 -.7 +.2 +.9/E FltngRtDlyAcsA m BL 8.75 +.6 +3.3 +4.7/C FltngRtDlyAcsAd BL 8.75 +.5 +3.5 +5.0/C FltngRtDlyAcsC m BL 8.75 +.6 +3.0 +4.3/D FndngsAlA m AL 14.52 +.2 +1.8 +9.2/D FndngsAlAd AL 14.61 +.2 +1.9 +9.5/D FndngsAlC m AL 14.27 +.1 +1.2 +8.4/E FrgnA m FV 7.74 +.7 -4.1 +7.7/B FrgnAdv FV 7.63 +.7 -4.0 +8.0/A FrgnC m FV 7.53 +.5 -4.7 +6.9/B FrgnR b FV 7.57 +.5 -4.4 +7.5/B FrgnR6 FV 7.63 +.7 -3.9 +8.2/A GlbBalA1 m IH 3.08 +.9 -.2 +6.2/D GlbBalAdv IH 3.09 +1.0 ... +6.4/D GlbBalC m IH 3.06 +.7 -.7 +5.4/E GlbBalC1 m IH 3.08 +1.1 -.5 +5.9/D GlbBdA m IB 11.64 +3.0 +1.0 +3.8/A GlbBdAdv IB 11.59 +3.0 +1.1 +4.1/A GlbBdC m IB 11.67 +3.0 +.7 +3.4/A GlbBdR b IB 11.64 +3.0 +.8 +3.6/A GlbBdR6 IB 11.59 +3.0 +1.2 +4.2/A GlbSmlrCoA m SW 10.20 -1.8 -3.4 +10.3/D GlbSmlrCoAdv SW 10.27 -1.7 -3.2 +10.6/D GlbTtlRetA m IB 11.73 +3.2 +1.0 +4.7/A GlbTtlRetAdv IB 11.75 +3.2 +1.3 +5.0/A GlbTtlRetC m IB 11.72 +3.1 +.8 +4.3/A GlbTtlRetR6 IB 11.74 +3.2 +1.3 +5.1/A GldPrcMtlsA m SP 12.36 +2.7 -21.2 +4.0/E GldPrcMtlsAdv SP 13.11 +2.7 -21.0 +4.3/E GldPrcMtlsC m SP 11.36 +2.6 -21.6 +3.2/E Gr,IncA m WS 27.17 +.3 -.3 +9.4/D Gr,IncAdv WS 27.24 +.3 -.1 +9.6/D Gr,IncC m WS 26.38 +.3 -.9 +8.5/E Gr,IncRet b WS 26.89 +.3 -.5 +9.1/E GrA m LG 107.83 +1.7 +14.1 +17.6/C GrAdv LG 108.20 +1.7 +14.3 +17.9/B GrAllcA m AL 20.06 +.7 +5.2 +10.6/B GrAllcC m AL 19.39 +.6 +4.6 +9.7/D GrAllcR b AL 19.77 +.7 +5.0 +10.3/C GrC m LG 98.59 +1.6 +13.4 +16.7/C GrOppsA m LG 43.30 -.6 +19.4 +15.5/D GrOppsAdv LG 46.45 -.6 +19.6 +15.8/D GrOppsC m LG 36.55 -.7 +18.7 +14.6/E GrOppsR6 LG 46.96 -.6 +19.7 +16.0/D GrR b LG 107.24 +1.7 +13.9 +17.3/C GrR6 LG 108.15 +1.7 +14.4 +18.1/B GrR6 WS 27.19 +.3 -.1 +9.8/D GrgTxFrIncA1 m SL 11.48 -.9 -.8 +1.2/D GrgTxFrIncC m SL 11.65 -.9 -1.3 +.6/E HYTxFrIncA1 m HM 9.89 -.8 +1.1 +2.6/E HYTxFrIncAdv HM 9.93 -.8 +1.1 +2.7/E HYTxFrIncC m HM 10.08 -.9 +.6 +2.0/E HiIncA1 m HY 1.85 +1.0 +2.6 +8.2/A HiIncAdv HY 1.85 +.5 +2.1 +8.3/A HiIncC m HY 1.87 +.4 +1.6 +7.6/A HiIncR b HY 1.88 +.4 +1.7 +7.7/A IncA1 m CA 2.32 +.4 +1.8 +8.8/A IncAdv CA 2.30 +.5 +1.9 +8.9/A IncC m CA 2.35 -.1 +1.3 +8.1/A IncR b CA 2.28 +.4 +1.5 +8.4/A IncR6 CA 2.30 ... +1.9 +8.9/A IndiaGrA m EI 12.61 -13.4 -21.0 +2.3/E InsFrgnSmlrCAdv FA 23.71 -1.3 -5.5 +8.7/C InsGlbEqAdv WS 10.60 ... +.1 +8.8/E InsIntlEqPrmry FV 21.27 +.3 -3.3 +7.0/B IntlBdA m IB 10.42 +2.7 +.9 +4.0/A IntlBdAdv IB 10.43 +2.7 +1.1 +4.3/A IntlGrA m FG 15.23 -1.4 +5.3 +15.2/A IntlSmCpGrA m FQ 19.55 -.4 -2.9 +8.6/D IntlSmCpGrAdv FQ 19.61 -.4 -2.8 +8.8/D IntlSmCpGrR6 FQ 19.62 -.4 -2.6 +9.0/C KNTxFrTFIncA1 m SL 10.61 -.6 -.6 +1.4/C LS2025RtrTrgA m TG 13.13 +.7 +3.4 +7.5/D LS2035RtrTrgA m TI 13.99 +.6 +4.1 +8.8/E LS2045RtrTrgA m TK 14.08 +.6 +4.3 +9.1/E LsnTxFrTFIncA1 m SL 10.77 -.9 -.5 +1.4/C LsnTxFrTFIncC m SL 10.95 -.8 -.9 +.9/E LwDrTtlRetA m CS 9.64 +.2 +.9 +1.5/B LwDrTtlRetAdv CS 9.69 +.2 +1.1 +1.7/B LwDrTtlRetC m CS 9.60 +.1 +.6 +1.1/C MATFIncA1 m MT 11.29 -1.0 -1.9 +1.7/A MATFIncC m MT 11.43 -1.0 -2.3 +1.1/C MichiganTFIncA1 m SL 11.09 -.9 -1.1 +1.4/C MichiganTFIncC m SL 11.27 -1.0 -1.5 +.8/E MicroCpValA m SV 33.81 -3.6 -.5 +12.8/C MicroCpValAdv SV 34.04 -3.6 -.3 +13.0/C MnstTxFrIncA1 m SM 11.88 -.9 -1.6 +1.1/D MnstTxFrIncC m SM 12.01 -1.0 -2.0 +.5/E ModAllcA m MA 16.48 +.7 +4.1 +8.5/C ModAllcAdv MA 16.49 +.6 +4.3 +8.7/C ModAllcC m MA 16.02 +.6 +3.5 +7.7/D ModAllcR b MA 16.45 +.7 +3.9 +8.2/D MrylndTFIncA1 m SL 10.68 -.8 -.2 +1.6/C MrylndTFIncC m SL 10.89 -.8 -.7 +1.0/E MsrTxFrIncA1 m SL 11.34 -.7 +.3 +1.4/C MsrTxFrIncAdv SL 11.34 -.7 +.3 +1.5/C MsrTxFrIncC m SL 11.45 -.8 -.2 +.9/E MutA m XM 29.50 +.2 +4.1 +9.9/E MutBeaconA m XM 16.84 +.3 +2.2 +11.2/C MutBeaconC m XM 16.62 +.2 +1.7 +10.4/D MutBeaconZ XM 17.02 +.4 +2.5 +11.5/C MutC m XM 29.02 +.2 +3.5 +9.1/E MutEuropeanA m ES 20.27 +.3 -.3 +5.0/D MutEuropeanC m ES 20.20 +.3 -.9 +4.2/E MutEuropeanR6 ES 20.91 +.4 ... +5.4/D MutEuropeanZ ES 20.90 +.4 -.1 +5.2/D MutFinclSvcsA m SF 23.31 -1.2 -3.7 +8.7/E MutFinclSvcsC m SF 23.06 -1.3 -4.2 +7.9/E MutFinclSvcsZ SF 23.30 -1.2 -3.5 +9.0/E MutGlbDiscvA m WS 32.51 +1.1 +2.2 +8.9/E MutGlbDiscvC m WS 31.95 +1.0 +1.6 +8.1/E MutGlbDiscvR b WS 32.00 +1.0 +2.0 +8.6/E MutGlbDiscvZ WS 33.20 +1.1 +2.4 +9.2/D MutIntlA m FV 15.27 -.1 -3.9 +5.6/D MutQuestA m IH 16.42 +.6 +4.9 +9.8/A MutQuestC m IH 16.05 +.6 +4.3 +9.0/A MutQuestZ IH 16.68 +.7 +5.0 +10.1/A MutR b XM 29.30 +.2 +3.9 +9.6/E MutR6 XM 29.84 +.3 +4.3 +10.3/D MutZ XM 29.85 +.3 +4.3 +10.2/D NCTxFrIncA1 m SL 11.19 -.7 +.1 +1.1/D NCTxFrIncAdv SL 11.19 -.7 +.1 +1.2/D NCTxFrIncC m SL 11.37 -.8 -.4 +.5/E NJTFIncA1 m MJ 11.03 -.6 +.3 +2.0/D NJTFIncAdv MJ 11.04 -.5 +.4 +2.1/D NJTFIncC m MJ 11.18 -.6 -.1 +1.4/E NYIntTFIncA1 m MN 11.16 -.9 -1.4 +.8/D NYIntTFIncC m MN 11.20 -.9 -1.8 +.2/E NYTxFrIncA1 m MY 10.66 -.8 -1.0 +1.0/E NYTxFrIncAdv MY 10.67 -.8 -.8 +1.0/E NYTxFrIncC m MY 10.65 -.9 -1.3 +.4/E NatrlResA m SN 28.06 +4.5 +4.0 +8.4/D NatrlResAdv SN 29.94 +4.6 +4.2 +8.7/D NatrlResC m SN 27.18 +4.5 +3.5 +7.6/D OhioTxFrIncA1 m MO 12.27 -1.0 -1.3 +1.8/B OhioTxFrIncAdv MO 12.29 -.9 -1.1 +1.9/B OhioTxFrIncC m MO 12.44 -1.0 -1.7 +1.2/D OregonTxFrIncA1 m SL 11.21 -.8 -.9 +1.6/B OregonTxFrIncAd SL 11.23 -.8 -.8 +1.7/B OregonTxFrIncC m SL 11.39 -.9 -1.3 +1.0/D PETxFrIncA1 m MP 9.68 -.7 +.2 +1.7/C PETxFrIncAdv MP 9.70 -.6 +.3 +1.9/C PETxFrIncC m MP 9.81 -.7 -.2 +1.2/E RisingDivsA m LB 66.06 +1.9 +8.9 +16.0/B RisingDivsAdv LB 65.98 +1.9 +9.1 +16.3/B RisingDivsC m LB 64.88 +1.8 +8.3 +15.2/C RisingDivsR b LB 65.86 +1.9 +8.7 +15.7/B RisingDivsR6 LB 65.97 +1.9 +9.1 +16.5/A RlEsttSecA m SR 20.54 -5.1 -1.8 +4.3/D RlEsttSecAdv SR 20.75 -5.0 -1.6 +4.5/D RlEsttSecC m SR 19.63 -5.1 -2.3 +3.5/E RlRetA m IP 9.96 ... +.5 +2.4/A SelUSEqA m LG 17.83 +.6 +10.3 +9.3/E SmCpGrA m SG 26.14 -4.1 +18.8 +17.4/C SmCpGrAdv SG 27.99 -4.1 +19.0 +17.7/B SmCpGrC m SG 21.98 -4.2 +18.1 +16.5/C SmCpGrR6 SG 28.32 -4.1 +19.2 +17.9/B SmCpValA m SV 57.39 -3.0 +2.8 +14.6/A SmCpValAdv SV 60.22 -3.0 +2.9 +14.9/A SmCpValC m SV 50.71 -3.1 +2.2 +13.8/B SmCpValR b SV 56.73 -3.1 +2.6 +14.3/B SmMidCpGrA m MG 39.66 -1.1 +12.3 +12.2/E SmMidCpGrAdv MG 43.29 -1.1 +12.5 +12.5/E SmMidCpGrC m MG 28.32 -1.2 +11.7 +11.4/E SmMidCpGrR b MG 36.41 -1.1 +12.1 +11.9/E StratIncA m MU 9.57 +.3 +.3 +4.0/C StratIncAdv MU 9.58 +.3 +.4 +4.2/C StratIncC m MU 9.57 +.2 ... +3.6/D StratIncR b MU 9.53 +.3 +.1 +3.7/C TnsMnBdA1 m SL 10.67 -.6 -.5 +1.3/D TtlRetA m CI 9.40 -.8 -2.1 +1.3/C TtlRetAdv CI 9.46 -.8 -1.8 +1.5/B TtlRetC m CI 9.33 -.8 -2.3 +.9/D TtlRetR6 CI 9.46 -.9 -1.8 +1.6/B USGovtSecA1 m GI 5.83 -.9 -1.5 -.1/C USGovtSecAdv GI 5.85 -.9 -1.4 .../B USGovtSecC m GI 5.79 -.8 -1.9 -.6/D USGovtSecR6 GI 5.85 -.9 -1.3 +.1/B UtlsA1 m SU 18.63 -1.2 +1.6 +9.6/C UtlsAdv SU 18.77 -1.2 +1.7 +9.7/C UtlsC m SU 18.53 -1.2 +1.3 +9.0/D UtlsR b SU 18.56 -1.2 +1.4 +9.2/D UtlsR6 SU 18.77 -1.2 +1.8 +9.8/C VirginiaTFIncA1 m SL 10.81 -.6 +.1 +1.4/C VirginiaTFIncC m SL 10.99 -.7 -.4 +.9/E WldA m WS 17.36 +.7 +2.6 +9.7/D WldAdv WS 17.35 +.7 +2.8 +9.9/D WldC m WS 16.45 +.6 +2.0 +8.8/EFrost FundsGrEqInstl LG 15.23 +.5 +20.5 +18.8/B GrEqInv b LG 15.02 +.5 +20.3 +18.6/B LowDurBdInstl CS 10.14 ... +.8 +1.3/B MuniBdInstl MI 10.14 -.5 +.3 +1.1/D TtlRetBdInstl CS 10.25 -.3 +.9 +3.2/A TtlRetBdInvs b CS 10.24 -.3 +.7 +2.9/A ValEqInstl LV 9.21 -.3 +2.3 +11.6/DFundXCnsrvUpgrader TV 41.33 +.1 +8.1 +9.5 FlexInc MU 28.52 +.4 +.4 +3.9 Upgrader XM 67.45 ... +13.0 +12.6GERSPInc CI 11.06 -1.0 -2.1 +1.6/B RSPUSEq LB 59.02 +1.7 +12.5 +15.8/BGMOAsstAllcBdIII MU 22.10 -.8 +.2 +.5 AsstAllcBdVI MU 22.19 -.7 +.3 +.6 CorPlusBdIV CI 21.21 -.3 -.1 +1.8 EmCtyDbtIII m EB 27.36 +1.7 -4.5 +7.4 EmCtyDbtIV m EB 27.32 +1.8 -4.4 +7.5 EmMktsII m EM 32.43 +.4 -7.2 +12.1 EmMktsIII m EM 32.52 +.4 -7.1 +12.1 EmMktsIV m EM 32.23 +.4 -7.1 +12.1 EmMktsV m EM 32.13 +.4 -7.0 +12.2 EmMktsVI m EM 32.21 +.4 -7.0 +12.2 IntlEqIII FV 22.36 +.3 -6.0 +6.1/C IntlEqIV FV 22.33 +.3 -6.0 +6.2/C QualIII LB 26.82 +1.2 +14.4 +19.5/A QualIV LB 26.87 +1.2 +14.5 +19.6/A QualV LB 26.87 +1.2 +14.5 +19.6/A QualVI LB 26.83 +1.2 +14.5 +19.6/A TxMgdIntlEqsIII FV 15.15 -.2 -7.7 +5.7/D USEqIII LB 14.94 +.2 +5.3 +14.3/D USEqVI LB 14.84 +.2 +5.5 +14.4/C USTrs GS 24.97 +.1 +1.3 +.8/AGabelliABCAAA d NE 10.55 +.4 +1.6 +2.6/B ABCAdv m NE 10.41 +.3 +1.4 +2.4/B AsstAAA m LB 62.56 +.9 +6.1 +13.0/E EqIncAAA m LB 19.16 +.6 +3.0 +10.3/E GoldAAA m SP 10.90 +1.9 -20.9 +7.3/C SmCpGrAAA m SB 59.30 -.9 +2.2 +13.4/C SmCpGrI d SB 60.77 -.8 +2.4 +13.7/C UtlsA m SU 8.95 +.6 +2.5 +9.2/D UtlsAAA m SU 8.80 +.6 +2.4 +9.2/D UtlsC m SU 6.05 +.5 +1.9 +8.4/E Val25A m MB 16.52 +1.4 +6.7 +10.4/DGamcoGlbCont&CnctAAA m SC 21.31 +.5 -2.1 +5.5/E GlbGrAAA m WS 37.80 -.1 +13.1 +15.3/A GrAAA m LG 69.46 +.7 +22.4 +20.2/AGatewayA m XR 34.34 +.5 +3.5 +6.8/CGeorge PutnamBalA m MA 20.97 +.4 +5.7 +10.3/A BalM m MA 20.68 +.4 +5.4 +9.7/B BalY MA 21.04 +.4 +5.9 +10.5/AGerstein FisherMltFctrGlRlEsSc d GR 10.75 -4.1 -1.8 +6.1/B MltFctrGrEq d LG 25.07 -.7 +16.3 +16.2/D MltFctrIntlGrEq d FG 15.39 -1.2 -3.6 +8.7/CGlenmedeCorFI x CI 10.52 -1.1 -2.3 +.5/E MuniInterm x MI 10.75 -.6 -.4 +1.1/D QuIntlEq FB 14.50 -.8 -4.2 +6.3/D SmCpEqAdv SB 32.30 -2.1 +7.3 +14.5/C StratEq x LB 26.20 +1.3 +8.3 +17.5/AGoldman SachsBalStratA m TV 11.30 +.2 -1.3 +5.2 CorFIA m CI 10.03 -1.2 -2.4 +.8/D CorFIInstl CI 10.07 -1.2 -2.1 +1.1/C CptlGrA m LG 32.62 +.5 +13.7 +16.8/C CptlGrInstl LG 35.95 +.5 +14.0 +17.3/C DynMuniIncA m MI 15.73 -.8 +2.5 +3.6/A DynMuniIncInstl MI 15.72 -.7 +2.7 +3.9/A EMEqA m EM 18.55 -4.2 -15.8 +9.9/C EMEqInstl EM 19.89 -4.1 -15.5 +10.4/B EnhIncInstl UB 9.42 +.2 +1.5 +1.5/B EqGrStratA m WS 19.09 -1.0 +1.3 +12.3/B EqIncA m LV 38.53 +1.0 +4.6 +11.0/E GlbIncA m IB 11.96 -.6 -1.5 +1.2/D GlbIncInstl IB 11.94 -.6 -1.3 +1.5/D GovtIncA m GI 14.12 -1.3 -2.0 -.2/C GrIncStratA m TV 13.67 -.1 -.3 +7.6 GrOppsA m MG 23.28 -.6 +10.4 +12.7/D GrOppsC m MG 16.00 -.7 +9.7 +11.8/E GrOppsInstl MG 27.62 -.6 +10.7 +13.0/D GrStratA m IH 15.76 -.5 -.4 +9.6 HQlFltngRtIns UB 8.73 +.2 +1.6 +1.6/B HYMuniA m HM 9.72 -.9 +4.7 +6.3/A HYMuniInstl d HM 9.72 -.9 +5.0 +6.6/A HighYieldA m HY 6.41 +1.1 +2.2 +6.4/C HighYieldInstl d HY 6.43 +1.1 +2.4 +6.8/C IncBldrA m CA 22.55 +.6 +1.7 +6.2 IntlEqInsA m FB 12.98 -.1 -2.0 +10.7/A IntlEqInsIns FB 13.36 ... -1.8 +11.2/A LgCpGrInsA m LG 34.32 -.2 +14.6 +18.8/B LgCpGrInsC m LG 30.72 -.3 +13.9 +18.0/B LgCpGrInsIns LG 35.54 -.2 +14.9 +19.3/A LgCpValA m LV 16.35 +1.2 +4.5 +10.0/E LgCpValInsA m LV 23.10 -.2 +6.1 +14.7/A LgCpValInsInstl LV 23.07 -.1 +6.4 +15.1/A MidCpValA m MV 36.53 -.2 +3.8 +8.9/E MidCpValInstl MV 36.97 -.2 +4.1 +9.3/E RlEsttSecInstl SR 15.58 -4.6 +.1 +4.7/D ShrtDurGovtA m GS 9.70 -.2 +.1 +.1/C ShrtDurGovtIns GS 9.67 -.2 +.3 +.5/A ShrtDurTxFrIns MS 10.51 -.2 +1.6 +1.3/A SmCpEqInsA m SB 28.17 -3.6 +12.1 +16.4/A SmCpEqInsIns SB 29.28 -3.6 +12.4 +16.8/A SmCpValA m SB 58.57 -2.4 +4.1 +13.8/C SmCpValInstl SB 63.40 -2.3 +4.4 +14.3/C TechOppsA m ST 27.71 -.7 +21.5 +24.0/C USEqInsightsA m LB 51.90 +.3 +11.3 +16.6/A USEqInsightsIns LB 53.60 +.3 +11.6 +17.1/A USTxMgdEqA m LB 24.65 -.6 +10.2 +14.9/CGoodHavenGoodHaven d MV 24.76 +.9 +2.4 +7.1/EGovernment StreetEq LG 80.64 +1.2 +10.8 +14.1/E MidCp MB 27.66 -.6 +6.9 +14.9/AGreen CenturyBal d MA 27.62 -.1 +5.1 +8.0/D Eq d LG 44.46 +.3 +9.2 +15.3/DGreenspringGreenspring MA 24.56 -1.7 +3.9 +10.5/AGuggenheimHYA m HY 11.05 +.5 +1.2 +7.4/B InvmGradeBdA m CI 18.24 -.9 -.3 +3.5/A LgCpValA m LV 48.40 +.7 +4.5 +14.3/B MidCpValA m SV 36.24 -1.4 +5.4 +14.9/A MidCpValC m SV 26.08 -1.5 +4.8 +14.0/B StylPlsLgCrA m LB 24.89 +.9 +9.6 +16.6/A StylPlsMdGrA m MG 49.18 -1.6 +10.2 +14.8/C WldEqIncA m WS 15.71 -.2 +3.5 +10.5/DGuideMarkCorFISvc b CI 9.02 -.5 -2.0 +.7 EmMktsSvc b EM 14.91 -2.0 -9.7 +9.6/C LgCpCorSvc b LG 19.49 -.5 +11.4 +13.8 SmMidCpCorSvc b SB 16.33 -4.3 +9.8 +14.0 WldexUSSvc b FB 9.46 ... -.4 +8.5/BGuideStone FundsAggresivAllcInv WS 12.74 -.8 +4.1 +12.8 BalAllcInv CA 12.34 -.5 +1.5 +7.0 CnsrvAllcInv XY 11.61 -.2 +1.2 +4.4 EqIdxInstl LB 32.35 +.8 +11.0 +16.9 EqIdxInv LB 32.34 +.8 +10.7 +16.6 ExtnddDrBdIns CL 16.87 -.7 -3.1 +4.1 ExtnddDrBdInv CL 16.87 -.7 -3.4 +3.9 GrAllcInv AL 12.77 -.7 +2.8 +9.9 GrEqInstl LG 29.55 -.7 +17.4 +18.1 GrEqInv LG 29.43 -.7 +17.2 +17.8 IntlEqInstl FB 15.36 ... -2.3 +10.1 IntlEqInv FB 15.36 ... -2.4 +9.8 LowDurBdInstl CS 13.25 +.2 +.9 +1.4 LowDurBdInv CS 13.25 +.1 +.7 +1.1 MediumDurBdIns CI 14.25 -.4 -1.6 +1.7 MediumDurBdInv CI 14.25 -.5 -1.8 +1.4 SmCpEqInstl SB 19.87 -5.3 +8.2 +13.2 SmCpEqInv SB 19.85 -5.3 +8.1 +12.9 ValEqInstl LV 23.43 ... +4.5 +12.6 ValEqInv LV 23.43 ... +4.3 +12.3Guinness AtkinsonChinaHK d CH 23.45 -2.2 -11.7 +11.6 GlbInvtrsInv LB 44.53 -3.6 -1.0 +15.8HSBCOppI MG 16.22 -1.7 +13.7 +16.0/BHancock HorizonBrknrdSmCpInv SB 72.57 -3.1 +6.9 +12.7/DHarborBdInstl CI 11.09 -1.0 -1.8 +1.9/B CnvrtSecInstl d CV 10.92 -.9 +7.2 +6.8/E CptlApprecAdmin b LG 80.71 +.8 +18.3 +18.9/B CptlApprecInstl LG 82.29 +.8 +18.5 +19.2/A CptlApprecInv b LG 79.17 +.8 +18.2 +18.7/B HYBdInstl d HY 9.85 +.6 +2.2 +6.5/C IntlAdmin b FB 63.46 -1.6 -5.8 +5.3/E IntlGrInstl FG 15.31 -2.9 -3.2 +10.0/B IntlInstl FB 63.70 -1.6 -5.7 +5.6/E IntlInv b FB 63.02 -1.6 -5.9 +5.2/E LgCpValInstl LB 15.54 -.7 +4.6 +15.7/B LgCpValInv b LB 15.67 -.8 +4.2 +15.3/B MidCpGrInstl MG 12.18 -2.4 +18.1 +17.3/B MidCpValInstl MV 23.39 -2.3 -.6 +10.2/D RlRetInstl IP 8.97 -1.4 -1.7 +1.7/B SmCpGrInstl SG 16.60 -1.0 +15.2 +16.1/D SmCpValInstl SB 37.80 -2.4 +4.1 +17.8/A SmCpValInv b SB 36.80 -2.5 +3.8 +17.4/AHarding LoevnerEmMktsAdv d EM 52.91 -3.0 -10.7 +10.4 GlbEqAdv d WS 39.33 -.7 +5.8 +15.4 IntlEqInstl d FG 22.97 -1.0 +.8 +13.0HartfordBalA m MA 25.00 +1.0 +4.5 +9.4/B BalC m MA 25.00 +.9 +3.9 +8.6/C BalHLSIA MA 31.17 +.5 +4.8 +9.7/B BalHLSIB b MA 31.59 +.5 +4.6 +9.5/B BalIncA m CA 14.32 +.1 -.2 +8.2/A BalIncC m CA 14.11 ... -.8 +7.4/B BalIncI CA 14.32 +.1 ... +8.5/A BalIncR3 b CA 14.37 +.1 -.4 +7.9/A BalIncR4 b CA 14.37 +.1 -.3 +8.1/A CapAppHLSIA LG 47.68 -.3 +8.0 +13.4/E CapAppHLSIB b LG 46.86 -.4 +7.8 +13.1/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 50

ChecksandBalsA m MA 9.85 ... +5.0 +9.9/B ChecksandBalsC m MA 9.79 ... +4.4 +9.1/B CnsrvAllcA m CA 10.54 -.4 +1.0 +4.8/E CorEqA m LB 32.24 +.6 +11.8 +14.5/C CorEqC m LB 29.42 +.5 +11.2 +13.6/D CorEqY LB 32.69 +.6 +12.1 +14.9/C CptlApprecA m LB 41.05 -.5 +9.3 +13.2/D CptlApprecC m LB 31.78 -.6 +8.7 +12.3/E CptlApprecI LB 41.26 -.5 +9.5 +13.5/D CptlApprecR3 b LB 45.13 -.6 +9.0 +12.8/E CptlApprecR4 b LB 46.54 -.5 +9.3 +13.1/D CptlApprecY LB 47.74 -.5 +9.6 +13.6/D DiscpEqHLSIA LB 15.75 +.6 +11.9 +14.8/C DiscpEqHLSIB b LB 15.54 +.5 +11.7 +14.5/C DivandGrA m LV 27.39 +1.3 +7.3 +14.8/A DivandGrC m LV 26.47 +1.2 +6.7 +14.0/B DivandGrHLSIA LV 23.12 +1.3 +7.7 +15.3/A DivandGrHLSIB b LV 22.96 +1.3 +7.5 +15.1/A DivandGrI LV 27.26 +1.3 +7.5 +15.1/A DivandGrR3 b LV 27.75 +1.2 +7.0 +14.4/B DivandGrR4 b LV 27.94 +1.3 +7.3 +14.8/A DivandGrR5 LV 28.04 +1.2 +7.5 +15.1/A DivandGrY LV 28.05 +1.3 +7.6 +15.2/A EmMktsEqY EM 9.04 -2.0 -9.0 +11.6/A EmMktsLclDbtI XP 5.59 +1.9 -9.7 +4.7/A EmMktsLclDbtY XP 5.55 +1.8 -9.7 +4.8/A EqIncA m LV 20.61 +.5 +2.7 +13.6/B EqIncC m LV 20.51 +.5 +2.2 +12.7/C EqIncI LV 20.49 +.5 +2.9 +13.8/B EqIncR3 b LV 20.64 +.5 +2.5 +13.2/C EqIncR4 b LV 20.66 +.5 +2.7 +13.5/B EqIncY LV 20.81 +.5 +3.0 +13.9/B FltngRtA m BL 8.74 +.6 +3.4 +5.4/B FltngRtC m BL 8.73 +.6 +2.8 +4.6/C FltngRtHiIncA m BL 10.08 +.7 +3.7 +6.1/A FltngRtHiIncC m BL 10.08 +.6 +3.1 +5.3/B FltngRtHiIncI BL 10.09 +.8 +3.8 +6.4/A FltngRtI BL 8.75 +.7 +3.6 +5.7/A FltngRtY BL 8.73 +.7 +3.6 +5.7/A GlbAllAsstA m IH 10.39 -2.2 -3.2 +6.6/C GlbAllAsstC m IH 10.21 -2.2 -3.8 +5.8/D GlbAllAsstI IH 10.45 -2.1 -3.0 +6.8/C GlbCptlApprecA m WS 19.22 -.4 +2.2 +9.5/D GlbCptlApprecC m WS 17.52 -.5 +1.6 +8.7/E GlbCptlApprecI WS 19.84 -.4 +2.5 +9.8/D GlbGrHLSIA WS 28.85 +.1 +13.1 +16.9/A GlbGrHLSIB b WS 28.57 ... +12.9 +16.7/A GlbRlAsstY IH 9.63 +3.0 +2.1 +8.9/A GrAllcA m AL 12.88 -.3 +4.3 +9.5/D GrAllcC m AL 12.62 -.4 +3.7 +8.7/E GrOppsA m LG 51.46 -1.4 +20.3 +17.9/C GrOppsC m LG 32.95 -1.5 +19.7 +17.0/C GrOppsHLSIA LG 40.62 -1.4 +20.8 +18.5/B GrOppsHLSIB b LG 38.72 -1.5 +20.6 +18.2/B GrOppsI LG 53.81 -1.4 +20.6 +18.2/B GrOppsR4 b LG 54.26 -1.4 +20.3 +17.8/C GrOppsY LG 57.38 -1.4 +20.6 +18.3/B HCA m SH 38.41 -.4 +14.6 +11.1/B HCC m SH 31.27 -.5 +13.9 +10.3/C HCHLSIA SH 24.26 -.4 +14.8 +11.6/B HCI SH 40.34 -.4 +14.8 +11.4/B HCY SH 43.88 -.4 +14.8 +11.5/B HYA m HY 7.32 +.6 +1.9 +6.8/C HYC m HY 7.30 +.7 +1.3 +6.0/D HYHLSIA HY 7.87 +.6 +2.0 +7.4/B HYHLSIB b HY 7.74 +.7 +1.9 +7.1/B InPlusA m IP 10.40 -.9 -.9 +1.2/C InPlusC m IP 9.94 -1.0 -1.4 +.5/E InPlusI IP 10.60 -.8 -.6 +1.5/B IntlGrA m FG 15.18 -1.6 -1.1 +9.3/B IntlOppsA m FB 16.03 -1.2 -5.5 +6.3/D IntlOppsC m FB 13.94 -1.2 -6.0 +5.5/E IntlOppsHLSIA FB 16.21 -1.2 -5.3 +6.9/D IntlOppsHLSIB b FB 16.43 -1.2 -5.5 +6.6/D IntlOppsI FB 15.96 -1.2 -5.2 +6.6/D IntlOppsR4 b FB 16.58 -1.1 -5.4 +6.3/D IntlOppsR5 FB 16.75 -1.2 -5.3 +6.6/D IntlOppsY FB 16.85 -1.2 -5.2 +6.7/D IntlSmCoA m FR 15.63 -1.4 -6.5 +6.7/E IntlSmCoY FR 15.95 -1.4 -6.1 +7.2/E IntlValY FV 16.87 +1.6 -4.3 +11.6/A MidCpA m MG 33.31 -2.5 +11.0 +15.7/B MidCpC m MG 24.30 -2.6 +10.3 +14.8/C MidCpHLSIA MG 40.87 -2.5 +11.3 +16.2/B MidCpHLSIB b MG 39.78 -2.5 +11.1 +15.9/B MidCpI MG 34.28 -2.5 +11.2 +16.0/B MidCpR3 b MG 36.95 -2.6 +10.7 +15.3/C MidCpR4 b MG 38.37 -2.5 +10.9 +15.7/B MidCpR5 MG 39.42 -2.5 +11.2 +16.0/B MidCpValA m MB 16.19 -1.3 +3.1 +10.5/D MidCpValHLSIA MB 12.14 -1.3 +3.4 +11.0/D MidCpValHLSIB b MB 12.05 -1.3 +3.2 +10.7/D MidCpY MG 39.78 -2.5 +11.2 +16.1/B ModAllcA m MA 12.39 -.4 +2.6 +7.4/E ModAllcC m MA 12.13 -.5 +1.9 +6.6/E MuniOppsA m MI 8.43 -.6 +.1 +2.2/A MuniOppsC m MI 8.43 -.8 -.6 +1.4/C MuniOppsI MI 8.44 -.7 +.2 +2.4/A QualityValueA m LV 21.57 +1.4 +5.8 +12.4/D SchrEMEqA m EM 15.24 -1.1 -8.6 +11.7/A SchrEMEqI EM 15.23 -1.1 -8.5 +12.0/A SchrInStkI FB 13.10 +.2 -1.1 +9.3/A SchrUSSCOpI SG 28.99 -2.5 +6.5 +14.2/E SchrUSSMCOpI MB 15.41 -.8 +4.1 +12.8/B ShrtDurA m CS 9.72 ... +.7 +1.8/A ShrtDurC m CS 9.72 +.1 +.1 +1.0/C ShrtDurI CS 9.74 +.2 +.9 +2.0/A SmCoA m SG 24.91 -3.1 +18.1 +14.8/D SmCoHLSIA SG 22.84 -3.1 +19.0 +15.6/D SmCoHLSIB b SG 21.07 -3.1 +18.8 +15.3/D SmCpCorA m SB 14.76 -4.8 +7.7 +11.9/D SmCpGrA m SG 62.01 -4.3 +11.0 +15.0/D SmCpGrHLSIA SG 33.78 -4.3 +11.5 +15.6/D SmCpGrHLSIB b SG 32.77 -4.4 +11.3 +15.3/D SmCpGrI SG 64.20 -4.3 +11.4 +15.3/D SmCpGrY SG 67.61 -4.3 +11.4 +15.5/D SmMidCpEqHLSIA SB 8.55 -3.4 +7.3 +13.0/D StkHLSIA LB 87.64 +1.8 +10.2 +14.3/C StkHLSIB b LB 87.44 +1.8 +10.0 +14.0/D StratIncA m MU 8.50 +.6 -.5 +5.3/A StratIncC m MU 8.54 +.5 -1.1 +4.6/B StratIncI MU 8.53 +.6 -.3 +5.6/A TtlRetBdA m CI 10.00 -.8 -1.8 +1.8/B TtlRetBdC m CI 10.05 -.9 -2.5 +1.0/D TtlRetBdHLSIA CI 10.67 -.7 -1.5 +2.3/A TtlRetBdHLSIB b CI 10.62 -.8 -1.7 +2.1/A TtlRetBdY CI 10.13 -.8 -1.5 +2.2/A USGovtSecHLSIA CI 9.88 -.8 -.9 +.3/E USGovtSecHLSIB b CI 9.88 -.7 -1.1 +.1/E UltrShrtBdHLSIA UB 10.06 +.2 +1.2 +1.0/D UltrShrtBdHLSIB b UB 10.06 +.1 +1.0 +.8/E ValHLSIA LV 15.28 +.7 +3.9 +12.3/D ValHLSIB b LV 15.23 +.7 +3.8 +12.0/D WldBdA m IB 10.62 -.3 +1.7 +1.5/D WldBdC m IB 10.42 -.4 +1.2 +.8/E WldBdI IB 10.69 -.2 +2.0 +1.8/C WldBdY IB 10.72 -.2 +2.0 +1.9/CHeartlandSelValInv m MV 30.37 -.5 +8.1 +14.7/A ValInv m SV 42.17 -2.4 +2.4 +10.9/E ValPlusInv m SV 36.04 -4.0 +8.4 +15.9/AHennessyCrnrstnGrInv b SB 24.50 -2.3 +1.4 +8.3/E CrnrstnLgGrInv b LV 12.84 -.6 +4.7 +12.8/C CrnrstnMC30Ins MB 19.00 -5.0 -6.2 +4.1/E CrnrstnMC30Inv b MB 18.45 -5.1 -6.5 +3.7/E CrnrstnValInv b LV 20.68 +1.7 +5.0 +14.9/A EqandIncInstl MA 15.58 +.6 +4.2 +8.8 EqandIncInv b MA 16.52 +.6 +3.9 +8.4 FocInstl MG 93.05 -2.1 +2.6 +10.7/E FocInv b MG 90.41 -2.1 +2.3 +10.3/E GasUtilityInv b SU 29.23 -.6 +1.1 +6.8/E JapanInstl JS 38.72 +4.1 +8.2 +19.7/A JapanInv b JS 37.57 +4.1 +7.8 +19.2/A SmCpFinclInv b SF 24.24 -3.9 +.5 +12.0/C TtlRetInv b MA 14.00 +2.4 +5.0 +11.8/AHighlandFIA m CI 12.66 -.5 +.2 +2.9/A FIY CI 12.65 -.4 +.4 +3.2/A GlbAllcA m IH 8.78 ... +8.4 +8.6/A PremGrEqA m LG 28.61 -1.5 +5.9 +14.3/EHodgesRetail m MG 48.13 -4.4 -2.9 +13.5/D SmCpRetail m SB 21.47 -1.7 +10.8 +11.2/EHomesteadShrtTrmBd CS 5.17 ... +1.1 +1.4/B ShrtTrmGovtSec GS 5.11 -.1 +.2 +.3/B SmCoStk SB 42.12 -4.3 -3.7 +9.1/E StkIdx LB 22.04 +.9 +10.6 +16.2/B Val LV 58.96 +1.6 +7.6 +16.1/AHood RiverSmCpGrInstl d SG 45.71 -2.7 +21.1 +20.1/AHotchkis & WileyDiversValInstl LV 19.93 +1.4 +5.8 +14.8/A HYA m HY 11.92 +.7 +2.1 +7.3/B HYI d HY 11.99 +.7 +2.2 +7.6/A LgCpValA m LV 35.24 +1.2 +5.4 +14.5/A LgCpValI LV 35.48 +1.3 +5.6 +14.8/A MidCpValA m MV 40.37 +.1 +9.0 +11.8/C MidCpValI MV 41.07 +.2 +9.3 +12.1/C SmCpValA m SV 64.72 -2.3 +7.7 +12.1/D SmCpValI SV 65.17 -2.2 +7.9 +12.3/D ValOppsA m XM 32.07 -.1 +8.8 +13.8/A ValOppsC m XM 29.71 -.2 +8.2 +13.0/B ValOppsIns XM 32.07 -.1 +9.0 +14.1/AHussmanStratGr d NE 5.98 -4.0 -4.6 -11.8/E StratTtlRet d TV 11.57 -.2 -3.0 +1.7/EICMSmCo SB 35.49 -4.1 +7.4 +18.0/AICONEmMktsS EM 16.14 +1.8 -1.3 +7.1 EngyS EE 13.34 +4.5 +2.2 +5.1 HCS SH 19.78 +2.6 +21.2 +12.6 InfrmatnTechS ST 17.30 -2.3 +8.7 +19.9 NatrlResS SN 16.49 +4.2 +3.1 +14.1INVESCOAmericanValA m MV 40.00 -1.0 +7.8 +10.1/D AmericanValC m MV 32.81 -1.1 +7.2 +9.3/E AsiaPacGrA m PJ 32.67 -1.3 -7.7 +10.2/C AsiaPacGrC m PJ 29.96 -1.4 -8.2 +9.4/D BalRkAllcA m IH 10.68 -.2 -1.5 +5.9/D BalRkAllcC m IH 10.15 -.3 -2.0 +5.1/E BalRkAllcR5 IH 10.86 -.1 -1.3 +6.2/D BalRkAllcY IH 10.85 -.2 -1.3 +6.1/D ChtrA m LB 18.98 +.1 +5.2 +10.0/E ChtrC m LB 17.77 ... +4.5 +9.1/E ComStkA m LV 28.22 +1.1 +6.1 +14.9/A ComStkC m LV 28.22 +1.0 +5.5 +14.1/B CorpBdA m TW 7.00 -.6 -2.5 +3.9/B CorpBdC m TW 7.06 -.7 -3.0 +3.2/C DivIncA m LV 23.96 +.1 -.4 +8.9/E DivIncInv b LV 24.19 +.1 -.4 +8.9/E DiversDivA m LV 20.34 -.4 +1.4 +8.5/E DiversDivC m LV 20.09 -.5 +.8 +7.7/E DiversDivInv b LV 20.32 -.5 +1.4 +8.5/E DvlpngMktsA m EM 32.24 +1.8 -14.3 +11.0/B DvlpngMktsC m EM 31.31 +1.7 -14.8 +10.2/B EndeavorA m MB 20.04 -2.1 -.3 +11.2/C EngyA m EE 26.85 +4.1 +6.7 +3.7/D EngyC m EE 22.89 +4.0 +6.1 +2.9/E EngyInv b EE 26.73 +4.1 +6.7 +3.7/D EqWtSP500A m LB 64.02 ... +6.8 +14.1/D EqWtSP500C m LB 61.13 -.1 +6.2 +13.3/D EqWtSP500Y LB 64.71 ... +7.0 +14.4/C EqandIncA m MA 11.10 +.4 +2.4 +10.0/A EqandIncC m MA 10.90 +.3 +1.8 +9.2/B EuropeanGrA m ES 37.99 -1.2 -7.9 +5.2/D EuropeanGrC m ES 35.21 -1.3 -8.4 +4.4/E EuropeanGrInv b ES 37.90 -1.2 -7.9 +5.3/D EuropeanSmCoA m ES 15.66 -2.6 -5.5 +9.9/A Exch LV 619.88 +4.0 +9.5 +13.5/B FltngRtA m BL 7.61 +.9 +3.9 +5.4/B FltngRtC m BL 7.57 +.9 +3.3 +4.9/C GlbCorEqA m WS 15.99 -.4 -1.3 +9.5/D GlbCorEqC m WS 15.15 -.5 -1.9 +8.7/E GlbGrA m WS 31.80 +.2 -.6 +8.3/E GlbLwVlEqYldA m WS 13.80 -2.0 +.6 +7.5/E GlbRlEsttA m GR 12.90 -4.3 -3.0 +4.2/D GlbSmMidCpGrA m SW 19.46 -1.2 -1.7 +8.4/E GldPrcMtlsA m SP 3.22 +.6 -22.6 +5.4/D GldPrcMtlsInv b SP 3.24 +.6 -22.5 +5.4/D GrAllcA m AL 16.39 -.4 +2.1 +9.3 GrAllcC m AL 16.16 -.4 +1.6 +8.5 GrandIncA m LV 27.68 +1.0 +3.7 +13.7/B GrandIncC m LV 27.35 +.9 +3.2 +12.8/C HCA m SH 40.81 +2.4 +14.8 +6.1/D HCC m SH 28.23 +2.3 +14.1 +5.3/E HCInv b SH 40.82 +2.4 +14.8 +6.1/D HYA m HY 4.10 +.7 +1.7 +6.1/D HYC m HY 4.09 +.6 +1.1 +5.4/E HYInv b HY 4.10 +.7 +1.7 +6.1/D HYMuniA m HM 9.88 -.9 +1.0 +4.6/B HYMuniC m HM 9.84 -1.0 +.3 +3.8/C HYR5 HY 4.09 +.7 +1.9 +6.4/C IncomeA m MU 8.60 -.2 -.9 +.3/E IntermTrmMnIncA m MI 10.90 -.6 -.2 +2.0/B IntlAllcA m FB 11.52 -.3 -5.7 +7.5 IntlGrA m FG 34.49 +.3 -4.9 +6.2/E IntlGrC m FG 31.57 +.3 -5.5 +5.4/E IntlGrR5 FG 35.09 +.4 -4.7 +6.5/E IntlSmCoA m FQ 17.84 -3.0 -7.7 +10.7/B LtdTrmMnIncA m MS 11.14 -.4 ... +.7/C LtdTrmMnIncA2 f MS 11.14 -.3 +.1 +.9/B MidCpCorEqA m MB 21.95 -.6 +2.0 +9.2/E MidCpCorEqC m MB 12.94 -.7 +1.3 +8.3/E MidCpCorEqR b MB 20.99 -.7 +1.7 +8.9/E MidCpGrA m MG 42.38 -2.0 +12.2 +12.4/E MidCpGrC m MG 31.58 -2.1 +11.7 +11.6/E ModAllcA m MA 13.68 -.3 +1.6 +7.6 ModAllcC m MA 13.58 -.2 +1.1 +6.9 MuniIncA m ML 12.97 -1.0 -.6 +2.4/B NYTxFrIncA m MY 15.08 -.9 -.8 +1.7/C PETxFrIncA m MP 15.86 -.8 -.4 +2.3/B QualIncA m CI 11.39 -.9 -1.9 +.7/D RlEsttA m SR 20.79 -4.6 -1.3 +5.9/B RlEsttC m SR 20.68 -4.6 -1.9 +5.2/C SP500IdxA m LB 31.92 +.9 +10.5 +16.1/B SP500IdxC m LB 30.69 +.9 +9.9 +15.3/C SP500IdxY LB 32.34 +.9 +10.7 +16.4/A SelCoA m SB 19.61 -1.3 +4.4 +15.3/B SelCoC m SB 16.44 -1.3 +3.8 +14.4/C ShTBdA m CS 8.47 ... +.5 +1.6/B ShTBdC b CS 8.47 ... +.2 +1.2/B ShrtDrInPrtA m IP 10.22 -.4 +.2 +.9/D SmCpDiscvA m SG 11.36 -3.2 +17.6 +15.7/D SmCpEqA m SB 16.38 -2.4 +6.7 +11.2/E SmCpEqC m SB 13.10 -2.5 +6.1 +10.4/E SmCpGrA m SG 42.36 -2.8 +13.5 +16.7/C SmCpGrInv b SG 44.52 -2.9 +13.5 +16.7/C SmCpGrR b SG 39.18 -2.9 +13.3 +16.4/C SmCpGrR5 SG 47.84 -2.8 +13.9 +17.1/C SmCpValA m SV 18.55 -3.3 -2.2 +11.2/D SmCpValC m SV 13.26 -3.4 -2.8 +10.4/E SummitP b LG 23.70 +.9 +19.1 +19.1/A TechA m ST 54.00 +.5 +22.1 +20.6/D TechC m ST 43.71 +.4 +21.4 +19.7/E TechInv b ST 53.73 +.5 +22.2 +20.7/D TechSectA m ST 27.02 +.5 +22.3 +20.6/EIVAIntlA m FQ 17.13 -.8 -3.9 +5.1/E IntlI d FQ 17.17 -.9 -3.8 +5.3/E WldwideA m IH 18.91 +.2 +.2 +6.7/C WldwideC m IH 18.43 +.1 -.3 +5.9/D WldwideI d IH 19.00 +.2 +.4 +6.9/CIntrepidCptlInv m MA 11.59 -.5 -2.6 +6.7/E EnduranceInv m SV 13.88 +.1 -1.9 +2.3/E361MgdFutsStratI FF 11.83 +.6 +1.0 +1.6/B MgdFutsStratInv b FF 11.63 +.5 +.8 +1.3/BInvestEdBal m MA 12.00 -.3 +3.0 +8.1/D Cnsrv m CA 10.88 -.5 +1.9 +5.2/E Gr m AL 13.10 -.3 +3.9 +10.1/CIronBridgeSMIDCp MG 12.94 -2.7 +13.9 +13.5/D SmCp SG 19.47 -2.5 +13.7 +13.4/EIronclad FundsMgdRk d XR 10.96 ... +7.6 +4.6/DIvyAsstStratA m IH 24.83 +.9 +4.9 +5.8/D AsstStratB m IH 23.33 +.8 +4.3 +5.0/E AsstStratC m IH 23.50 +.8 +4.4 +5.0/E AsstStratI IH 25.14 +.9 +5.1 +6.1/D AsstStratR b IH 24.55 +.8 +4.7 +5.4/D AsstStratY b IH 24.89 +.8 +4.9 +5.8/D BalA m MA 26.38 +.8 +6.8 +7.8/D BalB m MA 26.09 +.7 +6.2 +6.9/E BalC m MA 26.19 +.7 +6.3 +7.0/E CorEqA m LG 16.41 +.7 +12.2 +13.4/E CorEqC m LG 14.03 +.6 +11.5 +12.6/E EmMktsEqA m EM 18.23 -1.7 -13.5 +10.5/B EmMktsEqC m EM 15.59 -1.8 -13.9 +9.7/C EmMktsEqI EM 18.86 -1.7 -13.2 +10.9/B EmMktsEqY b EM 18.59 -1.7 -13.4 +10.6/B EngyA m EE 13.47 +6.9 +8.8 +5.1/C EuropeanOppsA m ES 32.59 +1.1 -.2 +6.1/C EuropeanOppsI ES 32.95 +1.1 +.1 +6.6/B GlbBdA m MU 9.53 +.2 -.9 +3.9/C GlbBdI MU 9.53 +.2 -.7 +4.2/C GlbGrA m WS 50.42 +.2 +10.8 +11.7/C GlbGrI WS 51.52 +.3 +11.0 +12.1/B GlbIncAllcA m IH 15.33 +.9 +.9 +7.5/B GlbIncAllcI IH 15.47 +.9 +1.1 +7.9/B HiIncA m HY 7.48 +.4 +3.9 +7.7/A HiIncB m HY 7.48 +.4 +3.3 +6.9/C HiIncC m HY 7.48 +.4 +3.3 +6.9/B HiIncI HY 7.48 +.4 +4.1 +8.0/A HiIncY b HY 7.48 +.4 +3.9 +7.7/A IntlCorEqA m FB 19.42 -.2 -4.0 +7.2/C IntlCorEqC m FB 17.22 -.2 -4.4 +6.5/D IntlCorEqI FB 19.57 -.2 -3.7 +7.6/C IntlCorEqY b FB 19.56 -.2 -3.9 +7.3/C LgCpGrA m LG 26.10 +1.4 +19.9 +18.0/B LgCpGrC m LG 21.66 +1.4 +19.3 +17.1/C LgCpGrI LG 27.46 +1.5 +20.2 +18.3/B LtdTrmBdA m CS 10.58 -.2 -.5 +.9/C LtdTrmBdI CS 10.58 -.2 -.3 +1.1/C MgdIntlOppsA m FB 11.48 -.3 -3.4 +7.6/C MicroCpGrA m SG 32.37 -5.2 +28.0 +15.6/D MidCpGrA m MG 27.29 -1.4 +19.1 +17.5/A MidCpGrC m MG 23.17 -1.5 +18.5 +16.7/B MidCpGrI MG 29.43 -1.4 +19.3 +17.9/A MidCpGrR b MG 26.57 -1.4 +18.8 +17.2/B MidCpGrY b MG 28.51 -1.4 +19.1 +17.6/A MuniBdA m MI 11.55 -.5 -.2 +1.6/C MuniHiIncA m HM 5.00 -.4 +1.4 +2.6/E MuniHiIncC m HM 5.00 -.5 +.8 +1.9/E MuniHiIncI HM 5.00 -.4 +1.6 +2.9/D NaturalResA m SN 15.91 +4.9 +1.5 +5.7/E NaturalResI SN 16.68 +4.9 +1.9 +6.3/E PzenaIntlValA m WS 18.23 +.6 -3.5 +7.8/E SciAndTechA m ST 74.01 -1.6 +16.4 +17.9/E SciAndTechB m ST 60.99 -1.7 +15.7 +16.9/E SciAndTechC m ST 63.42 -1.7 +15.8 +17.0/E SciAndTechY b ST 78.05 -1.6 +16.4 +17.9/E SciandTechI ST 81.48 -1.6 +16.6 +18.2/E SciandTechR b ST 72.00 -1.6 +16.1 +17.5/E SecCrBdA m CI 10.37 -1.0 -1.6 +2.1/A SecReEsSecsA m SR 23.61 -4.6 -1.8 +4.4/D SecReEsSecsY b SR 23.64 -4.6 -1.7 +4.6/D SmCpGrA m SG 20.93 -3.8 +17.5 +18.8/B SmCpGrC m SG 16.75 -3.8 +16.8 +17.9/B SmCpGrInstl SG 27.41 -3.8 +17.7 +19.2/B SmCpGrY b SG 25.84 -3.8 +17.5 +18.9/B SmCpValA m SB 21.09 -3.7 +11.1 +18.0/A TxMgdEqA m LG 29.44 +1.1 +19.2 +16.4/D ValA m LV 25.63 +.1 +8.1 +11.2/EJPMorganCATaxFrBdA m MF 10.54 -.9 -.6 +1.0/D CATaxFrBdC m MF 10.45 -1.0 -.9 +.5/E CATaxFrBdI MF 10.31 -.9 -.5 +1.1/D CPBondA m CI 7.96 -1.0 -1.9 +1.6/B CPBondC m CI 8.01 -1.0 -2.4 +1.0/D CPBondI CI 7.96 -1.0 -1.6 +1.9/B CPBondR6 CI 7.96 -1.1 -1.7 +2.0/B CoreBondA m CI 11.14 -1.0 -2.1 +.8/D CoreBondC m CI 11.21 -1.2 -2.5 +.1/E CoreBondI CI 11.13 -1.0 -1.9 +1.0/D CoreBondR5 CI 11.11 -1.1 -1.8 +1.0/C CoreBondR6 CI 11.14 -1.1 -1.8 +1.1/C DiversiedA m MA 17.59 -.5 +.6 +8.3/C DiversiedI MA 17.69 -.5 +.8 +8.5/C DiversiedL MA 17.66 -.5 +.9 +8.8/C EmMktsEqA m EM 25.73 -2.9 -11.6 +11.7/A EmMktsEqC m EM 24.92 -2.9 -11.9 +11.1/B EmMktsEqI EM 26.38 -2.9 -11.4 +12.0/A EmMktsEqL EM 26.58 -2.9 -11.4 +12.1/A EqIncA m LV 17.91 +.6 +6.0 +14.0/B EqIncI LV 18.21 +.6 +6.2 +14.3/B EquityIndexA m LB 44.85 +.9 +10.6 +16.3/B EquityIndexC m LB 44.44 +.9 +10.1 +15.5/B EquityIndexI LB 44.89 +1.0 +10.8 +16.6/A EurpDnycA m ES 25.41 -1.5 -4.4 +4.1/E EurpDnycI ES 25.92 -1.5 -4.3 +4.4/E EurpDnycL ES 26.16 -1.5 -4.2 +4.6/E GovernmentBondI GI 10.10 -1.3 -1.8 +.2/A GrowthAdvtgA m LG 23.50 -.5 +19.5 +19.7/A GrowthAdvtgI LG 24.20 -.5 +19.7 +20.0/A GrowthAndIncA m LV 52.54 +.1 +5.7 +14.1/B HighYieldA m HY 7.24 +.7 +2.3 +6.8/C HighYieldC m HY 7.26 +.8 +1.9 +6.2/D HighYieldI HY 7.28 +.7 +2.4 +7.0/B HighYieldR5 HY 7.30 +.9 +2.6 +7.1/B HighYieldR6 HY 7.29 +.9 +2.7 +7.2/B IntermTxFrBdA m MI 10.70 -.7 -.8 +.8/E IntermTxFrBdI MI 10.51 -.7 -.7 +1.1/D IntlAdvgA m FB 21.20 +.4 -3.9 +6.5/D IntlAdvgI FB 22.07 +.5 -3.7 +6.8/D IntlEqA m FB 16.84 -.5 -6.7 +7.6/C IntlEqI FB 17.11 -.5 -6.6 +7.8/B IntlRsrchEnhEqA m FB 18.10 +.3 -3.5 +7.5/C IntlRsrchEnhEqI FB 18.33 +.3 -3.3 +7.8/B IntlValueA m FV 13.37 +1.1 -6.6 +5.3/D IntlValueI FV 13.71 +1.2 -6.4 +5.6/D IntlValueL FV 13.65 +1.2 -6.3 +5.8/D IntrepidAmrA m LB 44.19 +.2 +10.7 +15.3/C IntrepidAmrI LB 45.50 +.3 +10.9 +15.6/B IntrepidGrR5 LG 64.45 -.1 +15.2 +19.2/A IntrepidGrowthA m LG 64.14 -.1 +14.9 +18.7/B IntrepidGrowthI LG 65.21 -.1 +15.1 +19.0/B IntrepidMidCapA m MB 23.77 -.8 +5.4 +12.0/C IntrepidMidCapC m MB 20.05 -.8 +5.0 +11.4/C IntrepidMidCapI MB 25.09 -.8 +5.6 +12.3/C IntrepidValueA m LV 36.66 -.2 +7.4 +12.6/C IntrepidValueI LV 36.84 -.2 +7.6 +12.8/C IntrepidValueR5 LV 36.95 -.1 +7.8 +13.0/C InvCnsrvGrA m CA 12.73 -.5 +.9 +5.1/E InvCnsrvGrC m CA 12.67 -.5 +.5 +4.5/E InvCnsrvGrI CA 12.81 -.4 +1.1 +5.4/D InvGrIncA m AL 17.95 -.2 +3.7 +9.9/C InvGrIncC m AL 17.44 -.2 +3.3 +9.3/D InvGrIncI AL 17.66 -.2 +3.9 +10.2/C InvestorBalA m MA 15.63 -.3 +2.4 +7.8/D InvestorBalC m MA 15.39 -.3 +2.0 +7.1/E InvestorBalI MA 15.66 -.2 +2.7 +8.0/D InvestorGrowthA m XM 21.63 -.1 +4.7 +12.4/B InvestorGrowthC m XM 20.19 -.1 +4.2 +11.7/C InvestorGrowthI XM 22.09 -.1 +4.9 +12.6/B LCapGrA m LG 46.24 +.7 +22.9 +20.2/A LCapGrI LG 46.73 +.7 +23.2 +20.5/A LargeCapValueA m LV 15.99 +1.5 +2.0 +14.7/A LargeCapValueI LV 15.72 +1.5 +2.2 +15.0/A LtdDurBdA m CS 9.95 -.1 +.8 +1.1/C LtdDurBdI CS 9.95 -.1 +1.0 +1.3/B LtdDurBdR6 CS 9.97 ... +1.2 +1.5/B MCapValA m MB 40.45 -1.6 +2.6 +10.6/D MCapValC m MB 38.78 -1.7 +2.2 +10.1/D MCapValI MB 40.95 -1.6 +2.8 +10.9/D MCapValL MB 41.50 -1.6 +3.0 +11.2/C MidCapEquityI MG 54.82 -1.9 +7.8 +12.8/D MidCapGrowthA m MG 32.76 -2.2 +12.5 +13.9/D MidCapGrowthC m MG 25.86 -2.2 +12.0 +13.3/D MidCapGrowthI MG 37.68 -2.2 +12.7 +14.2/C MktExpnEnhIdxA m SB 11.91 -3.3 +5.1 +14.4/C MktExpnEnhIdxI SB 12.09 -3.3 +5.4 +14.7/B MortgBackedScA m CI 11.09 -.9 -.8 +1.0/D MortgBackedScI CI 10.81 -.8 -.7 +1.3/C MortgBackedScR6 CI 10.81 -.8 -.6 +1.4/C MunicipalIncA m MI 9.41 -.8 -1.1 +1.1/D MunicipalIncI MI 9.35 -.7 -.8 +1.4/D NYTxFrBdA m MN 6.60 -.7 -1.0 +.7/E NYTxFrBdC m MN 6.59 -.9 -1.5 +.1/E NYTxFrBdI MN 6.63 -.7 -.8 +.9/D RealtyIncomeL SR 12.83 -4.7 -1.8 +3.9/E RsrchMktNetrlL NE 15.71 +1.8 +4.0 +1.9/C ScapEqA m SB 54.59 -1.8 +10.0 +16.3/A ScapEqC m SB 40.68 -1.8 +9.6 +15.7/B ScapEqI SB 63.04 -1.8 +10.2 +16.6/A ScapEqR5 SB 63.26 -1.8 +10.3 +16.8/A ShDurBdA m CS 10.64 -.1 ... +.2/E ShDurBdI CS 10.65 -.1 +.1 +.5/D ShDurBdR6 CS 10.65 -.1 +.3 +.7/D SmCpBldA m SG 27.20 -4.2 +17.5 +22.7/A SmCpBldI SG 31.17 -4.2 +17.8 +23.0/A SmallCapCoreR5 SB 58.43 -4.2 +9.6 +16.0/B SmallCapGrowthA m SG 19.04 -4.8 +18.4 +22.9/A SmallCapGrowthI SG 21.01 -4.8 +18.6 +23.2/A SmallCapGrowthL SG 21.64 -4.8 +18.8 +23.4/A SmallCapValueA m SV 30.18 -3.6 +4.8 +12.6/C SmallCapValueI SV 32.00 -3.6 +5.0 +12.9/C SmallCapValueR5 SV 32.01 -3.6 +5.1 +13.0/C SmallCapValueR6 SV 32.05 -3.6 +5.2 +13.1/C SmtRetr2020A m TE 19.56 -.6 +.4 +6.9/C SmtRetr2020I TE 19.63 -.6 +.5 +7.0/C SmtRetr2020R5 TE 19.65 -.6 +.6 +7.1/C SmtRetr2030A m TH 21.45 -.6 +1.1 +9.1/C SmtRetr2030I TH 21.51 -.5 +1.3 +9.2/C SmtRetr2030R5 TH 21.56 -.6 +1.4 +9.3/C SmtRetr2040A m TJ 22.77 -.6 +1.6 +10.5/D SmtRetr2040I TJ 22.83 -.6 +1.6 +10.6/C SmtRetr2040R5 TJ 22.89 -.5 +1.8 +10.7/C SmtRetrIncI RI 18.35 -.6 +.1 +5.5/B SmtRetrIncR5 RI 18.39 -.5 +.2 +5.6/B TaxAwareEqI LB 37.04 +1.5 +11.4 +17.1/A TaxAwrRlRetI MS 9.34 -.4 +.7 +2.2/A TaxFreeBondA m ML 11.63 -1.0 -1.1 +1.8/D TaxFreeBondI ML 11.58 -1.0 -1.0 +2.0/D USEquityA m LB 17.98 +1.8 +11.2 +16.1/B USEquityC m LB 17.44 +1.7 +10.7 +15.5/B USEquityI LB 18.02 +1.8 +11.4 +16.3/B USEquityL LB 18.04 +1.8 +11.5 +16.5/A USEquityR5 LB 18.05 +1.8 +11.6 +16.5/A USLCpCrPlsA m LB 32.84 +1.8 +10.9 +15.6/B USLCpCrPlsC m LB 31.22 +1.8 +10.6 +15.1/C USLCpCrPlsI LB 33.30 +1.8 +11.1 +15.9/B USLCpCrPlsR5 LB 33.46 +1.8 +11.2 +16.1/B USRsrchEnhEqI LB 30.86 +1.1 +10.1 +15.1/C USRsrchEnhEqL LB 30.82 +1.1 +10.1 +15.1/C USRsrchEnhEqR6 LB 30.82 +1.1 +10.1 +15.3/C USSmallCompI SB 20.06 -4.0 +7.3 +13.3/D USSmallCompL SB 20.06 -4.0 +7.4 +13.5/C ValueAdvtgA m LV 37.09 -1.0 +3.5 +11.7/D ValueAdvtgC m LV 36.86 -1.0 +3.1 +11.1/E ValueAdvtgI LV 37.35 -1.0 +3.7 +12.0/D ValueAdvtgL LV 37.38 -1.0 +3.8 +12.2/DJacobInternetInv m ST 5.01 -7.2 +13.1 +19.3/EJames AdvantageBalGldRnR b CA 23.34 -1.8 -2.2 +2.5Janus HendersonBalancedC m MA 34.99 +.3 +7.9 +10.4/A BalancedS b MA 35.29 +.4 +8.4 +11.0/A BalancedT MA 35.35 +.4 +8.6 +11.3/A ContrarianT MB 21.57 -.5 +14.2 +9.9/D EnterpriseS b MG 129.79 -1.3 +13.3 +18.1/A EnterpriseT MG 132.77 -1.3 +13.5 +18.4/A EuropeanFocusA m ES 31.51 -.5 -9.2 -.3/E EuropeanFocusC m ES 29.45 -.6 -9.7 -1.0/E FlexibleBondT CI 9.93 -.9 -1.9 +1.0/D FortyA m LG 37.43 +.5 +18.6 +18.0/B FortyS b LG 36.03 +.4 +18.5 +17.9/B GlobalEqIncA m FV 7.15 -.6 -5.5 +6.3/C GlobalEqIncC m FV 7.10 -.6 -6.0 +5.6/D GlobalLifeSciT SH 64.80 -.4 +18.6 +9.1/C GlobalResearchS b WS 85.46 +.1 +6.9 +11.8/C GlobalResearchT WS 84.34 +.1 +7.1 +12.1/B GlobalSelectT WS 17.47 -.3 +3.6 +12.6/B GlobalTechT ST 36.59 -.8 +19.3 +27.9/A GrowthAndIncT LB 59.75 +1.4 +9.7 +18.1/A High-YieldT HY 8.25 +.4 +1.5 +6.2/D MidCapValueS b MV 17.39 +.3 +2.0 +12.0/C MidCapValueT MV 17.28 +.3 +2.2 +12.3/B OverseasS b FB 31.69 -1.6 -2.9 +6.8/D OverseasT FB 31.75 -1.6 -2.7 +7.1/C ResearchT LG 53.65 +.6 +15.6 +15.7/D Short-TermBondT CS 2.98 +.2 +.5 +.9/C SmallCapValueL SV 23.82 -2.9 +.8 +13.7/B SmallCapValueT SV 23.10 -3.0 +.7 +13.4/B VITBalInstl MA 36.63 +.4 +8.5 +11.4/A VITEntrprsInstl MG 76.92 -1.3 +14.2 +19.2/A VITFlexBdInstl CI 11.27 -1.0 -2.0 +1.0/D VITFortyInstl LG 41.37 +.7 +19.9 +18.9/B VITGlRsrchInstl WS 54.56 +.1 +7.2 +12.2/B VITOvrsInstl FB 30.83 -1.5 -2.4 +7.3/C VITRsrchInstl LG 40.17 +.7 +15.9 +15.9/D VentureT SG 88.41 -2.7 +15.7 +17.0/CJensenQualGrI LG 52.86 +1.8 +14.2 +18.9/B QualGrJ b LG 52.85 +1.8 +14.0 +18.6/BJohn HancockAbsRetCcyI CR 9.02 -.6 -5.9 +.9/C AbsRetCcyR6 CR 9.12 -.5 -5.8 +1.0/B BalA m MA 21.23 +.1 +5.0 +9.6/B BalC m MA 21.21 ... +4.4 +8.9/C BalI MA 21.21 +.1 +5.2 +10.0/B BdA m CI 15.24 -.7 -1.7 +2.2/A BdC m CI 15.24 -.8 -2.3 +1.5/C BdI CI 15.24 -.7 -1.5 +2.5/A BdR6 CI 15.27 -.7 -1.4 +2.6/A CATxFrIncA m MC 10.55 -.8 -.9 +2.4/C ClassicValA m LV 33.89 +.6 +.4 +13.9/B ClassicValI LV 33.99 +.7 +.6 +14.2/B CorBd1 b CI 12.42 -1.1 -2.4 +.8/D CptlAprc1 b LG 18.95 +.8 +18.6 +19.2/A CptlAprcNAV LG 19.00 +.8 +18.6 +19.2/A DiscpValA m LV 23.85 +1.6 +5.9 +13.8/B DiscpValC m LV 22.37 +1.5 +5.3 +12.9/C DiscpValI LV 23.16 +1.6 +6.0 +14.1/B DiscpValI2 LV 23.17 +1.6 +6.1 +14.1/B DiscpValMCA m MB 23.01 -.6 +2.5 +12.1/C DiscpValMCC m MB 23.00 -.7 +2.0 +11.3/C DiscpValMCI MB 23.93 -.6 +2.7 +12.4/C DiscpValMCR2 b MB 23.80 -.7 +2.4 +11.9/C DiscpValMCR6 MB 23.94 -.6 +2.8 +12.5/C DiscpValR4 b LV 23.15 +1.6 +5.9 +13.9/B DiscpValR5 LV 23.21 +1.6 +6.1 +14.1/B DiscpValR6 LV 23.21 +1.6 +6.1 +14.2/B EmMktsA m EM 10.78 -3.1 -10.9 +9.3/C EmMktsI EM 10.78 -3.1 -10.7 +9.6/C EmMktsNAV EM 10.79 -3.1 -10.6 +9.7/C EqInc1 b LV 20.97 +.4 +3.9 +14.5/B FdmtlLgCpCorA m LB 51.51 -1.8 +5.5 +14.0/D FdmtlLgCpCorC m LB 45.74 -1.9 +4.9 +13.2/D FdmtlLgCpCorI LB 53.84 -1.8 +5.7 +14.3/C FinclIndsA m SF 20.61 -1.5 +3.2 +13.2/B FltngRtIncA m BL 8.43 +.3 +2.8 +4.3/D FltngRtIncC m BL 8.47 +.3 +2.2 +3.6/E FltngRtIncI BL 8.43 +.4 +3.0 +4.6/C GlbAbsRetStrA m AM 10.03 -.3 -3.9 -1.0/D GlbAbsRetStrC m AM 9.85 -.3 -4.5 -1.7/E GlbAbsRetStrI AM 10.13 -.3 -3.7 -.7/D GlbAbsRetStrR6 AM 10.15 -.3 -3.7 -.6/D GlbBd1 b IB 12.55 -1.3 -2.2 +2.6/B GlbholderYldA m WS 11.30 +.6 -1.5 +7.2/E GlbholderYldC m WS 11.32 +.6 -2.1 +6.5/E GlbholderYldI WS 11.35 +.8 -1.2 +7.6/E GovtIncA m GI 8.92 -1.3 -2.4 -.4/D HY1 b HY 8.13 +.6 +3.3 +7.7/A HYA m HY 3.44 +.5 +2.1 +7.3/B HYC m HY 3.44 +.4 +1.8 +6.5/C HYI HY 3.43 +.5 +2.3 +7.4/B HYMuniBdA m HM 7.80 -.6 +.1 +3.2/D IncA m MU 6.18 ... -1.9 +1.7/E IncC m MU 6.18 -.1 -2.4 +1.0/E IncI MU 6.17 ... -1.7 +2.0/E IntlGrA m FG 27.99 -1.6 +1.2 +10.5/B IntlGrI FG 28.09 -1.6 +1.4 +10.8/B IntlSmCp1 b FA 21.41 -1.3 -5.1 +8.0/C IntlVal1 b FV 16.55 +.6 -3.7 +7.9/B IntlValNAV FV 16.50 +.5 -3.7 +8.0/A InvmGradeBdA m CI 10.04 -1.0 -1.9 +1.2/C MidCpStk1 b MG 25.23 -2.5 +18.1 +16.3/B MlMg2010Lftm1 b TA 9.23 -.3 +.7 +6.6/A MlMg2015Lftm1 b TD 9.72 -.3 +1.0 +7.3/B MlMg2015LftmA m TD 9.72 -.3 +.9 +7.0/B MlMg2020Lftm1 b TE 10.63 -.3 +1.8 +8.4/A MlMg2020LftmA m TE 10.62 -.4 +1.4 +8.0/A MlMg2025Lftm1 b TG 11.40 -.3 +2.4 +9.7/A MlMg2025LftmA m TG 11.42 -.3 +2.1 +9.3/A MlMg2030Lftm1 b TH 11.82 -.3 +3.0 +10.7/A MlMg2030LftmA m TH 11.83 -.3 +2.7 +10.3/A MlMg2035Lftm1 b TI 12.42 -.4 +3.4 +11.6/A MlMg2035LftmA m TI 12.33 -.4 +3.2 +11.2/B MlMg2040Lftm1 b TJ 12.59 -.4 +3.8 +12.2/A MlMg2040LftmA m TJ 12.51 -.4 +3.5 +11.7/B MlMg2045Lftm1 b TK 12.44 -.4 +3.9 +12.2/B MlMg2045LftmA m TK 12.35 -.4 +3.6 +11.8/B MlMg2050Lftm1 b TN 13.28 -.3 +3.9 +12.2/B MltIdx2020Prs1 b TE 11.61 -.5 -.4 +3.9/E MltIdx2025Prs1 b TG 13.12 -.3 +1.0 +6.4/E MltIdx2030Prs1 b TH 14.23 -.1 +2.2 +8.8/D MltIdx2035Prs1 b TI 14.93 ... +3.1 +10.3/C MltIdx2040Prs1 b TJ 15.35 +.1 +3.6 +11.2/B MltIdx2045Prs1 b TK 15.54 +.1 +3.9 +11.6/C MltIdx2050Prs1 b TN 13.82 +.1 +3.9 +11.6/C MltIdxIncPrs1 b RI 11.08 -.3 +.2 +2.6/E MltMgLsAgr1 b XM 17.12 -.5 +4.1 +12.3/B MltMgLsAgrA m XM 17.15 -.6 +3.8 +11.9/C MltMgLsAgrC m XM 17.10 -.7 +3.2 +11.1/D MltMgLsBl1 m MA 15.47 -.4 +1.9 +8.2/D MltMgLsBl5 MA 15.37 -.4 +2.1 +8.6/C MltMgLsBlA b MA 15.36 -.4 +2.1 +8.5/C MltMgLsBlC m MA 15.47 -.5 +1.3 +7.4/D MltMgLsBlR6 MA 15.37 -.3 +2.1 +8.6/C MltMgLsCns1 b XY 12.72 -.4 -.7 +4.1/C MltMgLsCnsA m XY 12.75 -.4 -1.0 +3.7/D MltMgLsCnsC m XY 12.75 -.5 -1.5 +3.0/E MltmgLsMd1 b CA 13.68 -.4 +.5 +6.4/C MltmgLsMd5 CA 13.66 -.4 +.6 +6.4/C MltmgLsMdA m CA 13.72 -.4 +.3 +6.0/C MltmgLsMdC m CA 13.72 -.5 -.2 +5.2/D MltmgrLsGr1 b AL 16.57 -.5 +3.0 +10.4/C MltmgrLsGr5 AL 16.56 -.4 +3.1 +10.5/B MltmgrLsGrA m AL 16.61 -.5 +2.8 +10.0/C MltmgrLsGrC m AL 16.54 -.5 +2.2 +9.2/D NatrlRes1 b SN 12.97 +4.7 +1.6 +9.6/C NewOpps1 b SB 31.14 -3.6 +8.5 +14.7/B RegionalBankA m SF 28.49 -4.3 +3.7 +19.1/A RegionalBankC m SF 27.06 -4.4 +3.1 +18.3/A RlEsttSec1 b SR 12.39 -4.5 ... +6.5/B RlRetBd1 b IP 10.76 -1.5 -1.9 +1.4/C SmCoVal1 b SB 30.43 -2.8 +6.9 +17.0/A StratIncOppsA m MU 10.33 ... -2.4 +2.4/E StratIncOppsC m MU 10.33 ... -2.9 +1.7/E StratIncOppsI MU 10.33 +.1 -2.2 +2.7/E TtlRetNAV CI 13.06 -1.0 -1.6 +1.9/B TxFrBdA m ML 9.47 -.9 -1.0 +1.8/D USGlbLdrsGrA m LG 52.77 +.7 +16.2 +15.9/D USGlbLdrsGrC m LG 44.58 +.7 +15.5 +15.0/D USGlbLdrsGrI LG 56.62 +.8 +16.4 +16.2/D USGr1 b LG 12.29 +1.3 +21.7 +20.2/A USGrA m LG 12.31 +1.3 +21.4 +19.7/A USGrI LG 12.29 +1.3 +21.7 +20.1/A USHYBd1 b HY 11.13 +.6 +2.2 +7.3/B sBlueChipGr1 b LG 42.91 ... +18.5 +20.4/AKLAllcInstl IH 14.34 +.6 -5.5 +5.1/EKeeleySmCpDivValI SV 18.88 -4.2 +2.4 +13.7/B SmCpValA m SB 32.62 -4.2 +3.2 +8.8/E SmCpValI SB 33.11 -4.1 +3.4 +9.1/EKellnerSmMidCpValI SB 14.83 -3.3 +2.7 +13.1/DKempnerMlCpDepValIns LV 10.99 +.7 +6.0 +11.7/DKineticsInternetNoLoad d LG 44.88 -4.5 -14.0 +12.4/E ParadigmInstl d MG 59.88 +.7 +23.2 +23.6/A ParadigmNoLoad d MG 59.43 +.7 +23.0 +23.4/A SmCptlOppsNLd d SB 64.31 +1.2 +25.5 +24.6/AKirr MarbachPtnrsVal m MG 25.38 -1.6 +1.7 +9.6/ELKCMAqnsCthlcEq m LG 19.06 -.4 +10.9 +14.5/E EqInstl d LG 29.42 +.4 +13.1 +16.9/C FI d TW 10.47 -.2 -.3 +1.7/E SmCptlEqIns d SG 21.66 -3.6 +17.5 +13.7/ELSVValEq LV 29.28 -.6 +1.1 +13.3/CLaudusIntlMktMtrsInv FG 25.42 -1.7 -4.1 +9.4/B IntlMktMtrsSel FG 25.41 -1.7 -4.0 +9.6/B SCMktMtrsInv SB 19.43 -3.6 +5.5 +12.5/D USLgCpGr LG 23.33 +.2 +20.6 +19.7/ALazardDevMEqIns EM 12.38 -2.2 -13.9 +12.2/A EMDbtInstl EB 7.46 +1.7 -7.6 +4.1/D EMEqBlndInstl EM 11.04 -2.6 -14.6 +10.3/B EMEqInstl EM 17.08 -.4 -14.4 +9.2/C EMEqOpen b EM 17.53 -.5 -14.6 +8.9/C EMMltAsstInstl EM 8.37 -1.2 -13.1 +5.2/E GlbLtdInfrsIns XO 15.53 +1.0 +1.5 +11.2/A GlbLtdInfrsOpn b XO 15.54 +1.0 +1.3 +10.9/A IntlEqInstl FB 19.00 +.3 -2.7 +4.9/E IntlEqOpen b FB 19.17 +.3 -2.9 +4.7/E IntlSmCpEqInstl FR 12.61 -2.5 -6.6 +8.6/D IntlStratEqIns FG 15.87 +.6 +1.1 +7.8/D IntlStratEqOpen b FG 15.97 +.6 +.9 +7.5/D OpporStrInstl TV 10.42 -.6 +.1 +8.1/A USCorpIncInstl HY 4.75 +.4 +.6 +5.3/E USEqConcntrIns LB 16.12 -.1 +7.5 +11.8/E USEqSelInstl LB 13.60 +1.3 +12.0 +13.8/D USRltyEqOpen b SR 18.49 -4.2 -1.8 +5.3/C USSmMidCpEqIns SB 15.35 -2.7 +6.5 +13.0/DLee Financial GroupHawaiiMuniInv b SI 10.81 -.7 -1.1 +1.1/CLeutholdCorInvmInstl d TV 20.45 -2.0 -.2 +6.2/C CorInvmRetail d TV 20.42 -2.0 -.3 +6.1/C GlbInstl d IH 9.20 -.9 -4.5 +4.3/E GrizzlyShrt BM 17.71 +1.9 -12.3 -17.1/BLitman GregoryMtrsEqInstl LG 20.44 -.7 +7.0 +14.8/E MtrsIntlInstl FB 16.78 -1.7 -5.4 +3.4/ELongleaf PartnersIntl FB 16.91 -2.4 +1.7 +12.9/A LnglfPtnrs LB 27.84 -1.1 +3.7 +14.1/D SmCap MB 30.48 ... +10.4 +15.2/ALoomis SaylesBdInstl MU 13.55 +.5 +.8 +5.1/B BdRetail b MU 13.48 +.5 +.6 +4.9/B CorPlusBdA m CI 12.47 -.7 -1.3 +3.2/A FI MU 13.40 +.4 +.6 +5.9/A GlbBdInstl IB 16.07 -1.1 -3.3 +2.4/B GlbBdRetail b IB 15.77 -1.1 -3.5 +2.1/C GrY LG 17.06 -.6 +9.9 +18.5/B InstlHiInc HY 6.92 +1.5 +3.1 +8.7/A InvmGradeBdA m CI 10.96 +.1 -.2 +3.8/A InvmGradeBdC m CI 10.83 ... -.8 +3.0/A InvmGradeBdY CI 10.97 +.1 +.1 +4.1/A InvmGradeFI CI 12.18 +.6 +.5 +4.8/A LtdTrmGvtAgcA m GS 11.08 -.4 -.2 +.2/C SmCpGrInstl SG 30.91 -3.5 +21.7 +18.6/B SmCptlValInstl SB 35.23 -3.1 +3.0 +13.8/C SmCptlValRetail b SB 34.62 -3.1 +2.7 +13.6/C StratIncA m MU 14.38 +.7 +1.5 +5.4/A StratIncC m MU 14.51 +.7 +1.0 +4.6/BLord AbbettAffiliatedA m LV 16.36 +.8 +5.1 +13.8/B AffiliatedC m LV 16.41 +.7 +4.5 +13.0/C AffiliatedF b LV 16.36 +.9 +5.3 +14.0/B AffiliatedI LV 16.43 +.9 +5.4 +14.1/B AlphaStratA m SG 29.57 -2.6 +11.2 +14.1/E AlphaStratC m SG 24.93 -2.7 +10.5 +13.2/E AlphaStratF b SG 29.77 -2.6 +11.3 +14.2/E BdDebA m MU 8.02 +.2 +1.0 +7.0/A BdDebC m MU 8.05 +.2 +.6 +6.4/A BdDebF b MU 8.01 +.2 +1.0 +7.1/A BdDebI MU 7.98 +.2 +1.1 +7.2/A BdDebR3 b MU 8.01 +.1 +.7 +6.7/A CATxFrIncA m MC 10.72 -1.1 -.4 +2.7/B CalibRtdDivGrA m LB 16.23 +1.5 +6.7 +15.3/C CalibRtdDivGrC m LB 16.03 +1.5 +6.1 +14.4/C CnvrtA m CV 14.05 -.6 +7.8 +11.7/A CnvrtI CV 14.13 -.5 +8.0 +11.9/A CorFIA m CI 10.42 -1.0 -2.1 +.9/D CorFIF b CI 10.42 -1.0 -2.1 +1.0/D DevelopingGrA m SG 31.17 -3.5 +33.7 +18.1/B DevelopingGrF b SG 32.30 -3.5 +33.7 +18.3/B DevelopingGrI SG 35.72 -3.5 +33.9 +18.4/B DevelopingGrR3 b SG 30.27 -3.6 +33.3 +17.8/B EmMktsBdI EB 4.96 +1.7 -4.4 +4.0/D FdmtlEqA m LV 13.43 +.9 +3.7 +12.2/D FdmtlEqC m LV 11.93 +.8 +3.2 +11.4/D FdmtlEqF b LV 13.30 +.9 +3.8 +12.4/D FdmtlEqI LV 13.52 +.9 +3.9 +12.5/C FdmtlEqR3 b LV 13.18 +.9 +3.5 +11.9/D FltngRtA m BL 9.17 +.7 +3.7 +5.5/B FltngRtC m BL 9.18 +.6 +3.4 +4.8/C FltngRtF b BL 9.17 +.8 +3.9 +5.6/A FltngRtI BL 9.18 +.8 +4.0 +5.7/A GrOppsA m MG 22.62 -.5 +11.0 +11.7/E GrOppsI MG 25.73 -.5 +11.3 +12.0/E HYA m HY 7.47 +.4 +1.3 +7.8/A HYC m HY 7.44 +.5 +.9 +7.1/B HYF b HY 7.46 +.4 +1.4 +7.9/A HYI HY 7.51 +.5 +1.5 +8.0/A HYMuniBdA m HM 11.89 -.8 +3.9 +5.2/A HYMuniBdC m HM 11.90 -.8 +3.5 +4.6/B HYMuniBdF b HM 11.90 -.8 +4.0 +5.3/A IncA m TW 2.73 -.4 -1.9 +4.0/B IncC m TW 2.74 -.8 -2.3 +3.3/C IncF b TW 2.73 -.3 -1.8 +4.1/A IntermTxFrA m MI 10.58 -.7 -.2 +1.8/B IntermTxFrC m MI 10.56 -.7 -.8 +1.1/D IntermTxFrF b MI 10.57 -.7 -.2 +1.9/B IntlDivIncA m FV 7.22 +.6 -5.8 +5.5/D IntlDivIncI FV 7.26 +.6 -5.7 +5.8/D IntlEqA m FB 13.36 -.8 -6.4 +5.3/E IntlEqF b FB 13.29 -.8 -6.3 +5.5/E IntlEqI FB 13.49 -.8 -6.2 +5.6/E IntlOppsA m FQ 18.60 -1.7 -10.1 +7.4/D IntlOppsI FQ 19.12 -1.7 -9.9 +7.7/D MidCpStkA m MV 30.83 -.6 +3.1 +9.3/E MidCpStkF b MV 30.61 -.6 +3.2 +9.5/E MidCpStkI MV 30.65 -.6 +3.3 +9.6/E MidCpStkP b MV 29.85 -.6 +3.0 +9.1/E MltAsstBalOppA m MA 12.02 +.2 +3.0 +8.4/C MltAsstBalOppC m MA 11.95 +.1 +2.4 +7.5/D MltAsstGlbOppA m IH 11.52 +.1 +.1 +7.2/B MltAsstGrA m AL 17.83 -.1 +2.9 +9.1/D MltAsstGrC m AL 17.67 -.1 +2.3 +8.3/E MltAsstIncA m CA 15.10 -.1 +2.6 +6.8/B MltAsstIncC m CA 15.33 -.1 +2.1 +6.0/C NYTxFrA m MY 11.04 -.9 -.4 +2.1/B NewJerseyTxFrA m MJ 4.90 -.8 +.5 +3.2/A NtnlTxFrIncA m ML 11.08 -.9 -.5 +2.8/B NtnlTxFrIncC m ML 11.09 -1.1 -.9 +2.2/C NtnlTxFrIncF b ML 11.07 -1.0 -.4 +2.9/B ShrtDurIncA m CS 4.16 -.1 +.8 +2.1/A ShrtDurIncC m CS 4.19 +.1 +.3 +1.6/B ShrtDurIncF b CS 4.16 +.1 +.8 +2.3/A ShrtDurIncI CS 4.16 +.1 +.9 +2.4/A ShrtDurTxFrA m MS 15.41 -.4 +.3 +.5/D ShrtDurTxFrC m MS 15.41 -.4 -.1 -.2/E ShrtDurTxFrF b MS 15.41 -.4 +.4 +.6/C SmCpValA m SB 22.61 -2.5 +10.7 +13.6/C SmCpValI SB 26.81 -2.5 +10.9 +13.9/C TtlRetA m CI 9.93 -.7 -2.0 +1.6/B TtlRetC m CI 9.92 -.7 -2.4 +1.0/D TtlRetF b CI 9.93 -.7 -1.9 +1.7/B TtlRetI CI 9.95 -.7 -1.7 +1.8/B ValOppsA m MB 21.31 -.7 +6.1 +11.1/C ValOppsC m MB 18.94 -.8 +5.5 +10.3/D ValOppsF b MB 21.75 -.7 +6.2 +11.3/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 19 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 51

ValOppsI MB 22.17 -.7 +6.3 +11.4/CLyricalUSValEqInstl LV 18.38 +1.7 -1.3 +11.6/DM.D. SassEqIncPlusInstl XR 10.96 -.6 +.1 +4.0/DMFSAgrsGrAllcA m XM 24.65 -.3 +6.7 +13.0/A AgrsGrAllcB m XM 24.20 -.4 +6.1 +12.2/B AgrsGrAllcC m XM 23.95 -.4 +6.1 +12.2/B AlabamaMuniBdA m SL 9.90 -.9 -.4 +1.8/B ArkansasMuniBdA m SL 9.56 -1.0 -.1 +1.7/B BlnRsrCorEqA m LB 29.90 +.9 +8.9 +14.0/D BlnRsrCorEqI LB 30.35 +1.0 +9.1 +14.3/C CAMuniBdA m MC 5.87 -1.0 -.4 +2.8/B CnsrvAllcA m CA 15.64 -.4 +2.0 +6.2/C CnsrvAllcB m CA 15.56 -.5 +1.5 +5.4/D CnsrvAllcC m CA 15.41 -.5 +1.4 +5.4/D CnsrvAllcI CA 15.78 -.4 +2.3 +6.5/B CorEqA m LB 34.29 +.3 +10.8 +16.5/A CorEqC m LB 29.92 +.3 +10.2 +15.7/B CorpBdA m TW 13.36 -1.0 -3.3 +2.6/D CorpBdC m TW 13.32 -1.0 -3.9 +1.9/E CorpBdI TW 13.35 -1.0 -3.1 +2.8/D EMEqA m EM 32.79 -3.1 -6.6 +11.6/A GeorgiaMuniBdA m SL 10.46 -.9 -.5 +1.7/B GlbEqA m WS 44.71 +.3 +2.6 +11.6/C GlbEqC m WS 39.33 +.2 +2.0 +10.8/C GlbGrA m WS 43.88 +.5 +7.8 +15.1/A GlbHYA m HY 6.09 +.9 +.7 +6.5/C GlbTtlRetA m IH 17.75 -.3 -1.1 +6.8/C GlbTtlRetC m IH 17.83 -.4 -1.8 +6.0/D GovtSecA m GI 9.39 -1.3 -2.1 -.3/C GrA m LG 108.01 +1.1 +20.5 +19.4/A GrAllcA m AL 21.63 -.2 +5.3 +11.1/B GrAllcB m AL 21.35 -.3 +4.7 +10.3/C GrAllcC m AL 21.12 -.3 +4.7 +10.3/C GrAllcI AL 21.85 -.2 +5.5 +11.4/A GrB m LG 87.31 +1.0 +19.8 +18.5/B GrC m LG 86.64 +1.0 +19.8 +18.5/B GrI LG 114.72 +1.1 +20.7 +19.7/A HiIncA m HY 3.36 +.7 +1.3 +6.4/D HiIncI HY 3.35 +.8 +1.4 +6.7/C InstlIntlEq FG 25.49 -.7 +.1 +9.2/B IntlDvrsfctnA m FB 19.70 -1.0 +.1 +10.8/A IntlGrA m FG 34.62 -.7 +2.5 +12.4/A IntlNwDscA m FR 34.84 -1.2 +.3 +10.9/B IntlNwDscC m FR 33.09 -1.3 -.3 +10.1/C IntlNwDscI FR 35.90 -1.2 +.5 +11.2/B IntlValA m FB 43.91 -.6 +1.7 +11.9/A LtdMatA m CS 5.89 ... +.6 +1.0/C LtdMatC m CS 5.88 -.2 -.2 +.1/E MAInvsGrStkA m LG 31.77 +1.3 +14.2 +17.6/C MAInvsGrStkB m LG 27.51 +1.2 +13.6 +16.7/C MAInvsGrStkC m LG 27.27 +1.2 +13.6 +16.7/C MAInvsGrStkI LG 32.68 +1.3 +14.4 +17.8/C MAInvsTrustA m LB 34.73 +.7 +8.5 +14.8/C MAInvsTrustB m LB 33.61 +.6 +7.9 +13.9/D MAInvsTrustC m LB 32.97 +.6 +7.9 +13.9/D MAInvsTrustI LB 33.82 +.7 +8.7 +15.0/C MAMuniBdA m MT 10.76 -1.0 -.5 +1.9/A MISMuniBdA m SL 9.43 -.8 -.3 +1.7/B MidCpGrA m MG 18.95 -1.1 +18.5 +17.0/B MidCpGrC m MG 15.24 -1.2 +17.9 +16.2/B MidCpGrI MG 20.06 -1.1 +18.8 +17.3/B MidCpValA m MV 24.05 -1.2 +3.5 +11.2/C MidCpValC m MV 22.52 -1.3 +2.8 +10.4/D MidCpValI MV 24.67 -1.2 +3.7 +11.5/C ModAllcA m MA 18.25 -.4 +3.6 +8.6/C ModAllcB m MA 18.04 -.5 +3.0 +7.8/D ModAllcC m MA 17.92 -.5 +3.1 +7.8/D ModAllcI MA 18.49 -.4 +3.8 +8.8/C MrylndMuniBdA m SL 10.56 -.7 +.2 +2.1/A MuniHiIncA f HM 8.10 -.7 +1.5 +4.3/B MuniHiIncC m HM 8.11 -.8 +.7 +3.3/D MuniIncA m ML 8.55 -.8 -.2 +2.7/B MuniIncC m ML 8.58 -.9 -.7 +1.9/D MuniLtdMatA m MS 7.99 -.4 +.1 +1.3/A MuniLtdMatC m MS 7.99 -.6 -.5 +.4/D NAMuniBdA m SL 11.33 -.9 -.5 +1.7/B NYMuniBdA m MY 10.74 -.9 -.4 +2.3/B NewDiscvA m SG 32.25 -3.2 +18.3 +17.8/B NewDiscvC m SG 26.04 -3.2 +17.6 +16.9/C NewDiscvI SG 35.67 -3.1 +18.5 +18.1/B PEMuniBdA m MP 10.04 -.8 +.2 +2.6/A RsrchA m LB 46.67 +.4 +10.9 +15.6/B RsrchC m LB 42.00 +.3 +10.2 +14.8/C RsrchI LB 47.97 +.4 +11.1 +15.9/B RsrchIntlA m FB 19.07 -.6 -1.2 +8.2/B RsrchIntlI FB 19.74 -.7 -1.1 +8.4/B SCMuniBdA m SL 11.71 -.8 -.2 +1.7/B StratIncA m MU 6.35 -.5 -2.0 +3.5/D TENMuniBdA m SL 10.15 -.8 ... +1.8/B TechA m ST 45.26 -.9 +23.3 +26.0/B TechC m ST 39.11 -.9 +22.6 +25.1/B TtlRetA m MA 19.12 +.2 +1.4 +8.0/D TtlRetB m MA 19.15 +.2 +.9 +7.2/E TtlRetBdA m CI 10.28 -.9 -2.3 +1.4/C TtlRetBdC m CI 10.29 -1.1 -2.9 +.6/E TtlRetBdI CI 10.28 -.9 -2.2 +1.6/B TtlRetC m MA 19.25 +.2 +.9 +7.2/E TtlRetI MA 19.11 +.2 +1.6 +8.3/D UtlsA m SU 20.62 -.6 +4.1 +8.4/E UtlsB m SU 20.52 -.6 +3.4 +7.6/E UtlsC m SU 20.52 -.6 +3.5 +7.6/E ValA m LV 41.12 +1.0 +2.5 +12.6/C ValB m LV 40.93 +.9 +1.9 +11.8/D ValC m LV 40.65 +1.0 +1.9 +11.8/D ValI LV 41.34 +1.0 +2.6 +12.9/C VirginiaMuniBdA m SL 10.88 -.8 ... +1.9/B WestVRMuniBdA m SL 10.75 -.9 -.2 +1.7/BMacquarie InvestmentPldCorePlusBond CI 9.93 -.7 -2.2 +1.5/C PldEmergingMkts d EM 7.98 -.2 -9.2 +7.0/D PldLbrSelIntlEq FV 14.48 +.1 -3.3 +6.6/CMadisonDivIncY LV 28.07 +1.3 +6.6 +15.6/A DiversIncA m MA 16.43 +.5 +3.3 +9.4/B InvsY LG 24.75 +1.1 +8.3 +15.8/D LgCpValA m LV 15.60 +2.1 +6.5 +13.1/C MidCpA m MG 10.30 -1.0 +8.9 +13.3/DMainStayBalA m MA 33.03 -.3 +2.3 +7.6/D BalI MA 33.10 -.3 +2.5 +7.9/D EpchGlbEqYldI WS 19.22 +.7 -1.4 +7.6/E EpchUSAllCpI LB 30.23 ... +6.2 +14.2/D EpchUSSmCpI SB 32.27 -3.5 +1.1 +10.8/E EpochIntlChoI FB 35.71 ... -1.0 +7.4/C FltngRtA m BL 9.34 +.7 +3.4 +4.6/C FltngRtC m BL 9.34 +.6 +2.8 +3.8/E IdxdBdI CI 10.16 -1.1 -2.4 +.6/E IncBldrA m IH 19.18 +.1 -.4 +7.3/B LgCpGrA m LG 11.12 +1.1 +22.9 +18.6/B MAPA m LB 44.78 +.9 +9.6 +14.7/C MAPC m LB 39.73 +.8 +8.8 +13.6/D MAPI LB 46.19 +.9 +9.8 +15.0/C MKCnvrtA m CV 18.22 -.5 +9.1 +11.2/B MKCommonStkA m LB 28.37 +.5 +10.9 +15.6/B MKEMDbtA m EB 10.04 +1.2 -4.2 +7.5/A MKGovtA m GI 7.96 -1.1 -2.4 -.2/C MKIntlEqA m FG 17.27 -3.4 +1.8 +10.2/B MKSP500IdxA m LB 53.12 +.9 +10.6 +16.2/B MKSP500IdxI LB 53.86 +1.0 +10.8 +16.5/A MKSTMuniI MS 9.54 -.1 +1.3 +1.1/A MKTtlRetBdI CI 10.18 -.9 -2.3 +2.0/B MKTxFrBdA m ML 9.89 -.5 +.7 +3.1/A MKUnconsBdA m NT 8.72 +.4 +.4 +4.2/B MacKHYCorpBdA m HY 5.63 +.3 +2.1 +7.4/B MacKHYCorpBdB m HY 5.60 +.2 +1.5 +6.5/C MacKHYCorpBdC m HY 5.61 +.4 +1.7 +6.5/CMairs & PowerBalInv MA 96.62 +.9 +4.5 +10.0/A GrInv LB 130.62 +1.3 +8.4 +15.1/C SmCp d SB 28.22 -2.7 +11.5 +16.8/AManaged Account SeriAdvtgGlobalSmCp SW 13.68 -2.6 +2.4 +11.2/D MidCapDiv MV 13.01 +.2 +8.3 +13.7/BManning & NapierCorBdS CI 10.24 -1.0 -2.2 +.8/D DiversTxEx MS 10.78 -.7 -.9 +.3/E IntlSs FB 8.52 -2.0 -6.7 +8.1/B NYTxEx SS 10.22 -.7 -1.1 +.2/D PrBlndCnsrvTrmS CA 13.73 -.3 +.9 +4.7/E PrBlndExtndTrmS MA 17.69 -.4 +2.5 +7.2/E PrBlndMaxTrmS XM 22.18 -.2 +6.7 +12.6/B PrBlndModTrmS CA 13.63 -.5 +1.4 +5.3/D UnconsBdS NT 10.30 +.1 +.3 +2.4/DMarathon FundsVal LB 29.40 +.1 +7.9 +13.4/DMarketeldA m LO 16.54 +.4 -4.0 +3.7/D I LO 16.77 +.4 -3.8 +3.9/DMarsico21stCentury MG 32.72 -.4 +18.7 +16.5/B Foc LG 20.19 -.7 +18.3 +15.8/D Glb b WS 16.98 -1.8 +17.5 +18.0/A Gr LG 20.65 -.4 +17.3 +15.1/D IntlOpps b FG 19.96 -5.0 -1.3 +10.4/BMassMutualPrmCorBdA m CI 10.40 -1.0 -1.9 +1.0/D PrmCorBdAdmin CI 10.50 -.9 -1.7 +1.3/C PrmCorBdI CI 10.62 -.9 -1.4 +1.6/B PrmCorBdR5 CI 10.65 -.9 -1.5 +1.5/C PrmCorBdSvc CI 10.58 -.9 -1.6 +1.4/C PrmDiscpGrR5 LG 14.40 +.2 +15.1 +18.5/B PrmDiscpGrSvc LG 14.43 +.2 +15.0 +18.4/B PrmDiscpValR5 LV 17.19 +.5 +4.2 +12.9/C PrmDiscpValSvc LV 17.06 +.5 +4.2 +12.8/C PrmDiversBdR5 CI 9.75 -.8 -1.4 +2.1/A PrmGlbAdmin WS 15.97 -2.5 +2.2 +12.8/B PrmGlbR5 WS 15.99 -2.5 +2.3 +13.0/B PrmHYI HY 9.28 +.7 +2.8 +8.0/A PrmInfPrtIncI IP 10.19 -1.5 -1.1 +1.9/B PrmInfPrtIncR5 IP 10.19 -1.5 -1.2 +1.8/B PrmInfPrtIncSvc IP 10.15 -1.6 -1.3 +1.7/B PrmIntlEqR5 FG 12.90 -3.4 -6.2 +6.3/E PrmMainStrtR5 LB 12.04 +.3 +6.9 +13.6/D PrmShrtDurBdA m CS 10.14 +.1 +1.0 +1.5/B PrmShrtDurBdI CS 10.30 +.2 +1.5 +2.0/A PrmShrtDurBdR5 CS 10.33 +.2 +1.4 +1.9/A PrmShrtDurBdSvc CS 10.25 +.1 +1.3 +1.8/A PrmSmCpOppsA m SB 15.72 -4.7 +10.0 +14.6/B PrmSmCpOppsR5 SB 16.24 -4.6 +10.4 +15.1/B PrmStrEMkI EM 12.59 -2.3 -5.7 +11.4/A ReSTbyJPM2020A m TE 13.20 -.4 +1.9 +7.3 ReSTbyJPM2020Ad TE 13.28 -.4 +2.2 +7.5 ReSTbyJPM2020Sv TE 13.32 -.3 +2.2 +7.7 ReSTbyJPM2030A m TH 13.72 -.6 +2.9 +9.4/C ReSTbyJPM2030Ad TH 13.82 -.6 +3.1 +9.7/B ReSTbyJPM2030Sv TH 13.84 -.6 +3.2 +9.8/B ReSTbyJPM2040Ad TJ 13.71 -.6 +3.6 +10.5/D ReSTbyJPM2040Sv TJ 13.75 -.6 +3.7 +10.5/D Rsl2000SCIdxI SB 14.50 -3.8 +9.8 +16.1/A RtrSmtModA m MA 10.59 -.4 +2.2 +7.3 RtrSmtModAdmin MA 10.57 -.4 +2.4 +7.6 RtrSmtModGrA m AL 11.21 -.4 +3.6 +10.0 RtrSmtModGrAdm AL 11.19 -.4 +3.8 +10.3 SP500IdxAdmin LB 20.27 +.9 +10.6 +16.3/B SP500IdxI LB 20.57 +1.0 +10.9 +16.7/A SP500IdxR4 b LB 20.03 +.9 +10.5 +16.1/B SP500IdxR5 LB 20.61 +.9 +10.8 +16.6/A SP500IdxSvc LB 20.63 +.9 +10.7 +16.4/A SPMidCpIdxI MB 15.15 -1.9 +6.5 +14.6/A SelBlChpGrA m LG 21.74 -.2 +14.8 +19.0/B SelBlChpGrAdm LG 22.70 -.2 +15.0 +19.3/A SelBlChpGrR5 LG 23.24 -.2 +15.2 +19.6/A SelBlChpGrSvc LG 23.02 -.2 +15.1 +19.4/A SelDvrsValR5 LV 13.62 +.8 +6.5 +14.2/B SelEqOpportsA m LB 17.02 +.8 +9.0 +17.2/A SelEqOpportsAdm LB 17.88 +.8 +9.2 +17.5/A SelEqOpportsI LB 18.45 +.9 +9.4 +17.9/A SelEqOpportsR5 LB 18.52 +.9 +9.4 +17.7/A SelEqOpportsSvc LB 18.14 +.8 +9.3 +17.6/A SelFdmtlValA m LV 11.91 +.8 +3.0 +11.5/D SelFdmtlValAdm LV 12.09 +.8 +3.3 +11.8/D SelFdmtlValI LV 12.02 +.8 +3.5 +12.2/D SelFdmtlValR5 LV 12.07 +.8 +3.4 +12.0/D SelFdmtlValSvc LV 12.01 +.8 +3.4 +11.9/D SelGrOppsA m LG 11.21 -.8 +20.0 +16.1/D SelGrOppsAdmin LG 12.09 -.8 +20.2 +16.4/D SelGrOppsI LG 13.08 -.8 +20.4 +16.8/C SelGrOppsR5 LG 12.94 -.7 +20.5 +16.7/C SelGrOppsSvc LG 12.57 -.7 +20.4 +16.6/C SelMCValI MV 14.06 -1.4 +2.6 +13.0/B SelOverseasI FB 9.33 -.7 -4.2 +8.2/B SelOverseasR5 FB 9.36 -.7 -4.2 +8.1/B SelSmCoValI SV 11.96 -2.9 +4.6 +13.4/B SelSmCoValR5 SV 12.02 -3.0 +4.5 +13.3/B SelSmCpGrEqI SG 18.68 -3.0 +18.3 +17.3/C SelSmCpGrEqR5 SG 18.46 -3.0 +18.2 +17.1/C SelStratBdAdm CI 10.09 -.3 -3.0 +2.1 SelStratBdR5 CI 10.13 -.3 -2.9 +2.3 SelStratBdSvc CI 10.12 -.4 -3.0 +2.1 SelTtlRetBdI CI 9.57 -1.1 -1.8 +1.3/C SelTtlRetBdR5 CI 9.55 -1.1 -1.8 +1.1/C SelTtlRetBdSvc CI 9.58 -1.2 -1.9 +1.1/C SelectMdCpGrA m MG 20.54 -.6 +11.0 +14.3/C SelectMdCpGrAdm MG 22.17 -.6 +11.2 +14.6/C SelectMdCpGrI MG 23.94 -.5 +11.5 +15.0/C SelectMdCpGrR5 MG 23.72 -.5 +11.4 +14.8/C SelectMdCpGrSvc MG 23.16 -.6 +11.3 +14.7/CMatrix AdvisorsAdvsVal LV 75.89 +.9 +6.0 +13.3/CMatthewsAsiaDivInv DP 18.54 -.1 -4.5 +11.4/C AsiaGrInv DP 26.42 -3.9 -3.0 +14.1/A AsiaInnovtrInv PJ 12.62 -4.5 -11.1 +11.2/B AsianGrIncInv PJ 16.20 +.1 -6.0 +5.9/E ChinaInv CH 19.40 -4.3 -12.6 +11.9/C IndiaInv EI 29.07 -13.6 -15.3 +3.7/C JapanInv JS 24.00 -.2 -.5 +12.6/C KoreaInv MQ 5.86 -.5 -15.2 +5.5/C PacTigerInv PJ 28.61 -4.4 -9.6 +10.2/CMcKeeIntlEqInstl d FB 13.15 +1.1 -5.2 +8.4/BMeederBalRetail b TV 12.01 -.3 +4.0 +7.9 MuireldRetail b TV 8.04 -.1 +6.8 +11.2/AMergerInv b NE 16.86 +1.0 +5.8 +3.7/AMeridianContrarianLgcy d MG 47.51 -1.2 +13.2 +19.3/A EqIncLegacy d LG 19.39 -1.8 +21.4 +20.7/A GrLegacy d SG 46.95 -1.9 +12.8 +18.9/BMerkHardCcyInv b IB 9.35 +.2 -4.5 +.3/EMetropolitan WestFltngRtIncIs BL 10.05 +.6 +3.1 +4.2 HYBdInstl HY 9.54 +.6 +1.4 +5.3 HYBdM b HY 9.55 +.7 +1.2 +5.0 IntermBdInstl CI 10.09 -.5 -.8 +.7 LowDurBdI CS 8.58 ... +.4 +1.0 LowDurBdM b CS 8.57 -.2 +.1 +.8 StratIncInstl NT 7.89 +.2 +.8 +2.7 TtlRetBdI CI 10.31 -.6 -1.3 +1.2 TtlRetBdM b CI 10.32 -.6 -1.4 +1.0 TtlRetBdPlan CI 9.71 -.6 -1.2 +1.3 UltraShrtBdIns UB 4.25 ... +.9 +1.0 UnconsBdI NT 11.75 +.2 +1.1 +2.9 UnconsBdM b NT 11.76 +.2 +.8 +2.6MillerOppC m MB 27.22 -3.6 +20.7 +14.7/A OppI MB 31.52 -3.6 +21.7 +15.9/AMondrianEmergMktsEq EM 7.50 -.8 -9.7 +6.5/E IntlEq FV 15.24 +.1 -3.1 +7.0/BMonettaCoreGr b LG 26.83 +.3 +11.8 +16.5/D Monetta LG 21.56 +2.1 +14.1 +14.8/EMorgan StanleyEuropeanEqIncB m ES 17.99 -1.7 +.9 +5.7/C GlbFIOppsA m MU 5.59 +.5 +1.0 +4.4/C GlbFIOppsI MU 5.65 +.3 +1.2 +4.7/B InsInAcIntlAlI d FB 13.64 -1.7 -5.4 +6.0/D InsInEMI d EM 24.37 -3.1 -12.8 +7.1/D InsInGlbFrnchI WS 26.63 +2.0 +8.6 +14.4/A InsInGrA m LG 49.17 -2.3 +26.5 +23.9/A InsInGrI LG 51.65 -2.3 +26.7 +24.2/A InsInIntEqA m FB 17.32 +.1 -2.3 +6.5/D InsInIntEqI d FB 17.59 +.2 -2.0 +6.9/D InsIncSmCGrI d SG 13.18 -4.3 +20.9 +12.9/E InsIncUSRlEstI SR 13.90 -5.3 -1.2 +4.7/D InsMidCpGrA m MG 19.07 -1.8 +33.6 +17.8/A InsMidCpGrI MG 22.54 -1.7 +33.9 +18.1/A InsShDrIncI CS 8.11 +.1 +1.4 +3.7/A InstlCorpBdI TW 11.65 -.7 -3.0 +5.8/A InstlCrPlsFIA m CI 10.74 -.8 -1.7 +4.9/A InstlCrPlsFIIns CI 10.72 -.8 -1.4 +5.3/A InstlGlbStrA m IH 16.83 -.2 -.1 +7.2/C InstlGlbStrIns IH 16.99 -.2 +.1 +7.5/B MltCpGrTrustA m LG 41.54 -1.9 +30.4 +25.2/A MltCpGrTrustI LG 45.78 -1.9 +30.7 +25.6/A USGovtSecB m CI 8.30 -1.3 -2.0 +.9/D USGovtSecI CI 8.30 -1.3 -1.8 +1.2/CMotley FoolGlbOppInv WS 25.37 -2.1 +11.7 +15.3/A SMCapGrInv MG 26.44 -3.2 +8.6 +15.7/BMuhlenkampMuhlenkamp LB 53.74 -.6 -2.7 +4.2/ENationwideA m LB 27.44 +.9 +10.2 +15.4/B BdIdxA m CI 10.56 -1.2 -2.6 +.3/E BdIdxInstl CI 10.54 -1.2 -2.3 +.7/D DynUSGrInstl LG 14.36 +.6 +17.3 +17.3/C InDeAgrsA m XM 10.48 -.5 +3.5 +11.7/C InDeAgrsSvc b XM 10.51 -.4 +3.5 +11.7/C InDeCnsrvSvc b XY 10.24 -.4 +.4 +3.6/D InDeMdA m MA 10.32 -.3 +2.7 +8.4/C InDeMdC m MA 10.11 -.3 +2.2 +7.6/D InDeMdlyAgrC m AL 10.45 -.4 +2.8 +9.8/D InDeMdlyAgrsA m AL 10.78 -.3 +3.3 +10.6/B InDeMdlyAgrsSvc b AL 10.75 -.3 +3.2 +10.5/B InDeMdlyCnsC m CA 10.21 -.4 +1.1 +5.3/D InDeMdlyCnsSvc b CA 10.33 -.4 +1.6 +6.0/C InDeModSvc b MA 10.27 -.3 +2.6 +8.4/C InstlSvc LB 26.95 +1.0 +10.4 +15.7/B IntlIdxA m FB 8.16 +.1 -2.4 +7.7/C IntlIdxR6 FB 8.22 +.2 -2.1 +8.1/B MidCpMktIdxA m MB 18.76 -1.9 +6.2 +14.1/B MidCpMktIdxIns MB 19.07 -1.9 +6.5 +14.6/A S&P500IdxA m LB 17.56 +1.0 +10.5 +16.1/B S&P500IdxInsSv LB 17.66 +.9 +10.6 +16.3/B S&P500IdxInstl LB 17.71 +1.0 +10.9 +16.6/A S&P500IdxSvc b LB 17.57 +.9 +10.5 +16.2/B SmCpIdxA m SB 15.02 -3.9 +9.4 +15.5/B SmCpIdxInstl SB 15.33 -3.8 +9.8 +16.0/BNatixisIIOakmarkA m LB 25.70 +.5 +5.8 +16.0/B IIOakmarkC m LB 22.25 +.4 +5.2 +15.1/C IUSEqOppsA m LG 39.61 -.4 +9.7 +18.4/B IUSEqOppsC m LG 27.20 -.5 +9.0 +17.5/C IUSEqOppsY LG 45.95 -.4 +9.9 +18.6/B IVghnNlsnSCVlA m SB 18.88 -2.5 +4.0 +10.2/ENeedhamGrRetail b MG 44.76 -2.4 +4.3 +8.8/ENeuberger BermanCorBdInstl CI 9.86 -.8 -2.4 +1.1/C EmMktsDbtInstl EB 8.19 +2.1 -6.9 +5.4/C EmMktsEqInstl EM 18.59 -3.4 -13.5 +10.8/B EmMktsEqR6 EM 18.61 -3.4 -13.5 +10.9/B EqIncA m LV 13.30 -.9 +3.2 +11.6/D EqIncC m LV 13.22 -.9 +2.6 +10.7/E EqIncInstl LV 13.34 -.9 +3.4 +12.0/D FltngRtIncInstl BL 9.90 +.6 +3.1 +4.2/D FocInv LB 28.79 +.3 +8.5 +13.1/D FocTrust b LB 28.75 +.3 +8.3 +12.9/E GenesisAdv b SG 63.68 -2.4 +10.4 +15.0/D GenesisInstl SG 63.72 -2.3 +10.8 +15.6/D GenesisInv SG 63.74 -2.3 +10.7 +15.4/D GenesisR6 SG 63.72 -2.3 +10.9 +15.7/D GenesisTrust SG 63.76 -2.4 +10.6 +15.3/D GrtChinaEqIns CH 14.31 -3.3 -10.5 +15.0/A GuardianInstl LG 19.61 +.3 +12.1 +16.8/C GuardianInv LG 19.58 +.3 +11.9 +16.6/C GuardianTrust b LG 19.56 +.3 +11.7 +16.4/D HiIncBdA m HY 8.52 +.7 +1.9 +6.4/C HiIncBdInstl HY 8.54 +.7 +2.4 +6.8/C HiIncBdInv HY 8.52 +.7 +2.2 +6.7/C HiIncBdR6 HY 8.54 +.7 +2.3 +6.9/C IntlEqInstl FG 13.09 -.7 -2.3 +8.4/C IntlEqInv FG 13.06 -.8 -2.5 +8.3/C IntlSelInstl FG 12.87 -.7 -1.6 +8.6/C IntrnsValInstl SB 18.25 -1.6 +11.7 +14.7/B LgCpValAdv b LV 32.96 +.2 +5.3 +14.8/A LgCpValInstl LV 32.97 +.3 +5.7 +15.4/A LgCpValInv LV 32.96 +.3 +5.5 +15.2/A LgCpValTrust b LV 32.96 +.2 +5.4 +15.0/A LgShA m LO 14.87 +.3 +3.3 +6.4/B LgShC m LO 14.16 +.2 +2.8 +5.6/C LgShInstl LO 15.19 +.3 +3.7 +6.8/B MdCpGrA m MG 16.69 -1.6 +13.5 +13.6/D MdCpGrInstl MG 16.75 -1.5 +13.8 +14.0/D MdCpGrInv MG 16.72 -1.6 +13.6 +13.8/D MdCpGrTrust MG 16.71 -1.6 +13.5 +13.7/D MltCpOppsA m LB 20.19 +1.2 +9.4 +16.8/A MltCpOppsInstl LB 20.36 +1.2 +9.7 +17.2/A MunImptIns MN 16.70 -.9 -1.3 +.9/D MuniIntermBdIns MI 11.45 -.8 -.8 +1.4/C RkBlCmdStrA m BB 6.41 +4.2 +3.7 +3.3/A RlEsttA m SR 12.71 -4.3 -2.1 +6.5/B RlEsttInstl SR 12.75 -4.2 -1.8 +6.9/A RlEsttTrust b SR 12.71 -4.2 -1.9 +6.7/A ShrtDurBdInstl CS 7.66 ... +.5 +.7/D ShrtDurHiIncIns HY 9.54 +.5 +2.1 +4.8/E SmCpGrInv SG 43.81 -2.6 +24.9 +18.5/B StratIncA m MU 10.78 +.4 -.7 +3.7/D StratIncC m MU 10.77 +.4 -1.2 +2.9/D StratIncInstl MU 10.77 +.4 -.4 +4.1/C StratIncR6 MU 10.76 +.4 -.4 +4.1/C SustEqA m LB 41.50 -.9 +8.7 +13.9/D SustEqC m LB 41.41 -1.0 +8.1 +13.1/D SustEqInst LB 41.48 -.9 +9.0 +14.3/C SustEqInv LB 41.49 -.9 +8.8 +14.1/D SustEqR6 LB 41.48 -.9 +9.0 +14.4/C SustEqTrust b LB 41.51 -.9 +8.7 +13.9/D New AlternativesA f SW 54.65 -1.5 -1.6 +11.8/CNew CovenantBalGr MA 106.35 ... +5.2 +8.8/C BalInc CA 21.57 -.4 +2.4 +5.3/D Gr x LG 45.67 +.5 +9.8 +14.3/E Inc CS 22.43 -.8 -1.5 +.8/DNicholasEqIncI LV 21.09 -.2 +8.8 +12.1/D HiIncInstl HY 8.86 +.5 +.6 +4.1/E III MG 30.29 -.8 +9.5 +13.4/D LtdEditionInstl SG 30.23 -2.5 +14.9 +17.1/C Nicholas LG 67.86 +.5 +12.5 +9.3/E1919FinclSvcsA m SF 28.25 -2.4 +4.0 +16.7/A FinclSvcsC m SF 25.99 -2.4 +3.5 +15.9/A MrylndTxFrIncA m SI 15.22 -.6 -.4 +1.0/C SclyRspnsvBalA m MA 19.53 +.3 +9.2 +10.9/ANorth CountryEqGr LG 20.71 +.1 +15.8 +16.7/C IntermBd TW 9.77 -1.1 -2.6 +.1/ENortheast InvestorsNorthstInvTrust HY 4.55 +.2 -.2 +4.4/ENorthernActvMEmergMktEq d EM 20.04 -1.2 -7.7 +10.9/B ActvMIntlEq d FB 11.66 ... -.7 +8.9/A ArizonaTxEx SI 10.30 -.8 -1.0 +1.6/A BdIdx CI 10.09 -1.1 -2.2 +.8/D CAIntermTxEx MF 10.37 -.9 -.6 +1.3/C CATxEx MC 11.22 -1.1 -.9 +1.8/D CorBd CI 9.78 -1.0 -2.4 +.9/D EmMktsEqIdx d EM 11.66 -2.2 -9.3 +10.5/B FI CI 9.73 -.8 -2.0 +1.5/C GlbRlEsttIdx d GR 10.09 -4.2 -3.2 +5.9/B GlbTactAsstAllc IH 12.90 -.3 -.8 +7.6/B HYFI d HY 6.73 +.8 +2.4 +6.7/C HYMuni HM 8.54 -.9 -.5 +2.8/E IncEq LV 15.44 +1.0 +8.8 +14.7/A IntermTxEx MI 10.26 -.7 -1.0 +1.3/D IntlEq d FB 9.93 ... -3.2 +8.2/B IntlEqIdx d FB 12.64 +.2 -2.1 +8.1/B LgCpCor LV 20.52 +.2 +9.1 +15.0/A LgCpVal LV 17.12 +.8 +5.0 +11.7/D MidCpIdx MB 20.58 -1.9 +6.5 +14.7/A MltMgrGlbRlEstt d GR 10.48 -3.9 -.9 +4.8/C ShrtBd CS 18.52 ... +.5 +1.1/C ShrtIntermTxEx MS 10.17 -.4 +.2 +.4/D ShrtIntermUSGvt GS 9.48 -.4 -.7 -.3/D SmCpCor SB 27.75 -3.9 +8.5 +14.6/B SmCpIdx SB 14.95 -3.9 +9.8 +15.9/B SmCpVal SV 24.37 -3.8 +4.1 +13.1/C StkIdx LB 34.72 +1.0 +10.9 +16.7/A TxEx ML 10.30 -1.0 -1.3 +1.9/D USTrsIdx GI 20.59 -1.5 -2.3 -.3/CNuveenAlAmrMuniBdA m ML 11.28 -.9 -.8 +3.0/A AlAmrMuniBdC2 m ML 11.28 -1.0 -1.2 +2.4/B ArizonaMuniBdA m SL 10.52 -.9 -1.2 +2.1/A CAMuniBdA m MC 10.89 -1.2 -1.0 +2.7/B CAMuniBdI MC 10.90 -1.1 -.8 +2.9/B ClrdMuniBdA m SL 10.45 -.9 -.9 +2.3/A CnctMuniBdA m SL 10.26 -.8 -.7 +1.7/B CorBdI CI 9.33 -1.0 -2.1 +.9/D CorPlusBdA m CI 10.57 -.7 -2.1 +2.5/A CorPlusBdI CI 10.56 -.6 -1.8 +2.8/A DivValA m LV 15.63 +1.4 +6.9 +15.2/A DivValI LV 15.83 +1.4 +7.1 +15.5/A GeorgiaMuniBdA m SL 10.34 -1.0 -1.6 +.9/E HYMuniBdA m HM 17.06 -.8 +1.6 +5.6/A HYMuniBdC2 m HM 17.05 -.8 +1.2 +5.0/A HYMuniBdI HM 17.06 -.7 +1.7 +5.8/A HiIncBdA m HY 7.54 +.6 +2.2 +8.0/A HiIncBdI HY 7.57 +.8 +2.4 +8.3/A IntermDrMnBdA m MI 9.05 -.5 +.1 +2.2/A IntermDrMnBdI MI 9.08 -.5 +.4 +2.4/A KansasMnBdA m SL 10.51 -.5 +.9 +2.0/A KentuckyMnBdA m SL 10.47 -.9 -1.2 +1.4/C LgCpSelI LB 32.45 +1.4 +12.5 +19.0/A LgCpValA m LV 28.24 +.2 +8.8 +15.2/A LgCpValI LV 28.40 +.2 +9.0 +15.5/A LouisianaMnBdA m SL 10.92 -.6 +.1 +2.0/A LtdTrmMnBdA m MS 10.85 -.3 +.7 +1.1/A LtdTrmMnBdC2 m MS 10.83 -.3 +.5 +.7/C LtdTrmMnBdI MS 10.81 -.3 +.8 +1.3/A MAMnBdA m MT 9.81 -1.0 -1.6 +1.9/A MAMnBdI MT 9.80 -1.0 -1.6 +2.1/A MNIntermMnBdA m SM 10.12 -.7 -.8 +1.6/C MNIntermMnBdI SM 10.07 -.7 -.7 +1.7/B MNMnBdA m SM 11.37 -1.0 -1.1 +2.1/A MNMnBdI SM 11.36 -.9 -1.0 +2.3/A MichiganMnBdA m SL 11.17 -.8 -1.3 +1.8/B MichiganMnBdI SL 11.15 -.9 -1.2 +2.0/A MidCpGrOppsA m MG 40.90 -1.2 +11.2 +12.1/E MidCpGrOppsI MG 49.44 -1.1 +11.4 +12.3/E MidCpValA m MV 43.36 -1.0 +6.0 +14.5/A MidCpValI MV 43.54 -.9 +6.2 +14.8/A MissouriMnBdA m SL 11.01 -.9 -.5 +2.3/A MrylndMnBdA m SL 10.44 -.8 -.6 +2.2/A MrylndMnBdI SL 10.44 -.8 -.5 +2.4/A NAMnBdA m SL 10.50 -1.0 -2.0 +1.4/C NAMnBdI SL 10.54 -1.0 -1.8 +1.6/B NWQIntlValI FV 24.99 -1.0 -4.8 +6.3/C NWQSmCpValA m SB 54.58 -3.7 +4.0 +14.4/C NWQSmCpValI SB 56.12 -3.7 +4.2 +14.7/B NYMnBdA m MY 10.66 -.9 -1.0 +2.3/B NYMnBdI MY 10.67 -.9 -.9 +2.4/A NewJerseyMnBdA m MJ 11.08 -1.1 -.9 +2.8/B NewJerseyMnBdI MJ 11.12 -1.0 -.8 +3.0/B OhioMnBdA m MO 11.16 -.6 -.6 +2.0/B OhioMnBdI MO 11.12 -.6 -.4 +2.1/A OrgIntermMnBdI SI 9.98 -.8 -1.0 +1.2/B PEMnBdA m MP 10.66 -.7 -.6 +2.1/B PEMnBdI MP 10.64 -.7 -.5 +2.3/B RlEsttSecA m SR 19.30 -4.4 -1.3 +5.6/C RlEsttSecI SR 19.62 -4.4 -1.1 +5.9/B ShrtTrmBdA m CS 9.73 ... +.5 +1.1/C ShrtTrmBdI CS 9.74 ... +.7 +1.4/B ShrtTrmMnBdI MS 9.96 -.4 +.5 +.6/C SmCpGrOppsI SG 31.04 -3.9 +18.9 +17.2/C SmCpSelA m SB 10.21 -3.9 +11.0 +15.2/B SmCpValA m SV 25.55 -4.3 -.6 +12.6/C SmCpValI SV 26.47 -4.2 -.4 +12.9/C StrBalAllcA m MA 10.56 -.9 -.3 +5.8 StrBalAllcI MA 10.52 -1.0 -.1 +6.1 StrCnsrvAllcA m CA 11.46 -.5 -1.4 +3.7 StrGrAllcA m MA 13.02 -1.1 +.9 +8.4 StrIncI MU 10.18 -.3 -1.3 +3.9/C TNMnBdA m SL 11.40 -.7 -1.0 +1.7/B VirginiaMnBdA m SL 10.82 -1.0 -1.0 +2.1/A VirginiaMnBdI SL 10.80 -.9 -.8 +2.4/A WscnMnBdA m SL 10.42 -.4 +.6 +2.1/AOak AssociatesLiveOakHlthSci SH 21.55 +2.7 +11.0 +9.6/C PinOakEq LB 70.82 -1.0 +7.5 +16.6/A RedOakTechSel ST 28.90 -.7 +17.7 +27.3/B WhiteOakSelGr LB 98.29 -.1 +14.6 +18.6/AOak RidgeSmCpGrA m SG 18.33 -2.7 +17.9 +12.8/EOakmarkEqAndIncInv MA 32.60 -.3 +1.3 +9.0/B GlbInv WS 31.96 -2.1 -3.5 +9.9/D GlbSelInv WS 18.69 -.3 -3.2 +10.9/C IntlInv FB 25.78 -.2 -9.8 +9.3 IntlSmCpInv d FQ 16.27 -1.6 -8.3 +7.0 Inv LB 89.64 +.5 +6.3 +16.2/B SelInv LB 46.06 -.5 -3.6 +10.5/EOberweisChinaOpps m CH 13.58 -6.1 -14.9 +8.9/E IntlOpps m FR 24.45 -3.7 -4.1 +10.7/B IntlOppsInstl d FR 12.31 -3.5 -3.6 +10.9/B MicroCp m SG 28.67 -4.3 +14.1 +22.8/AOld WestburyAllCpCor LB 18.59 +.8 +11.5 +13.2/D FI CI 10.74 -.8 -1.3 .../E GlbSmMdCpStrat SW 17.38 -1.5 +3.7 +11.4/D LgCpStrats WS 15.11 -.2 +4.5 +11.1/C MnBd MI 11.65 -.6 -.9 +.5/E StratOpps IH 8.04 +1.0 +2.8 +7.5/BOlsteinAllCpValAdv LB 26.03 +.2 +5.3 +11.8/E AllCpValC m LB 20.86 +.1 +4.5 +10.6/EOppenheimerActvAllcA m AL 14.92 -.7 +2.3 +9.3 ActvAllcC m AL 14.52 -.8 +1.7 +8.4 ActvAllcR b AL 14.81 -.7 +2.1 +9.0 CnsrvInvA m CA 9.56 -.1 +.5 +4.8 CnsrvInvC m CA 9.40 -.2 -.1 +4.0 CptlAprcA m LG 65.68 -.2 +12.5 +13.9 CptlAprcC m LG 49.36 -.3 +11.9 +13.0 CptlAprcR b LG 61.85 -.2 +12.3 +13.6 CptlAprcY LG 71.09 -.2 +12.7 +14.1 CptlIncA m CA 10.27 +.6 +2.1 +5.4 CptlIncC m CA 9.93 +.5 +1.5 +4.6 CptlIncR b CA 10.12 +.6 +1.9 +5.1 DevMktsA m EM 41.04 -2.3 -5.8 +11.5 DevMktsC m EM 38.17 -2.4 -6.3 +10.7 DevMktsR b EM 39.38 -2.3 -6.0 +11.2 DevMktsY EM 40.53 -2.3 -5.6 +11.8 DiscvA m SG 91.95 -3.8 +18.6 +16.9 DiscvC m SG 65.87 -3.9 +17.9 +16.0 DiscvMCGrA m MG 22.67 -1.5 +13.7 +14.8/C DiscvMCGrC m MG 18.62 -1.6 +13.1 +14.0/D DiscvMCGrR b MG 21.19 -1.5 +13.5 +14.5/C DiscvR b SG 85.08 -3.9 +18.3 +16.6 DiscvY SG 103.73 -3.8 +18.8 +17.2 DivOppA m LV 24.64 +1.9 +4.0 +11.7/D DivOppC m LV 23.77 +1.9 +3.4 +10.9/E EqIncA m LV 32.98 +1.2 +3.4 +9.9 EqIncC m LV 26.08 +1.2 +2.7 +9.1 EqIncR b LV 31.50 +1.2 +3.1 +9.6 EqInvA m WS 18.68 -1.1 +1.4 +10.6 EqInvC m WS 18.11 -1.1 +.7 +9.8 EqInvR b WS 18.63 -1.1 +1.1 +10.4 FdmtlAltsA m AM 27.66 +1.1 +3.1 +1.9 FdmtlAltsC m AM 24.40 +1.1 +2.5 +1.1 GlbA m WS 98.00 -2.6 +2.1 +13.0 GlbAllcA m IH 19.48 -1.3 -1.3 +6.3 GlbAllcC m IH 18.55 -1.3 -1.8 +5.6 GlbAllcY IH 19.48 -1.3 -1.1 +6.6 GlbC m WS 89.84 -2.7 +1.5 +12.1 GlbOppsA m SW 73.61 -3.2 +7.4 +27.0 GlbOppsC m SW 64.74 -3.3 +6.8 +26.1 GlbOppsR b SW 70.71 -3.3 +7.2 +26.7 GlbOppsY SW 74.60 -3.2 +7.6 +27.3 GlbR b WS 97.38 -2.6 +1.9 +12.7 GlbStrIncA m MU 3.71 +1.0 -2.3 +3.0 GlbStrIncC m MU 3.70 +1.0 -3.1 +2.2 GlbStrIncR b MU 3.71 +1.0 -2.8 +2.7 GlbStrIncY MU 3.71 +1.0 -2.1 +3.2 GlbY WS 98.24 -2.6 +2.3 +13.2 GoldSpecMnralA m SP 14.04 +4.8 -14.8 +12.7 GoldSpecMnralC m SP 12.80 +4.7 -15.3 +11.9 GoldSpecMnralR b SP 13.37 +4.8 -14.9 +12.4 IntlBdA m IB 5.42 +.9 -5.7 +3.1 IntlBdC m IB 5.40 +.9 -6.1 +2.3 IntlBdR b IB 5.40 +.9 -5.9 +2.8 IntlBdY IB 5.42 +1.0 -5.5 +3.4 IntlDiversA m FG 17.87 -1.8 -2.2 +10.3 IntlDiversC m FG 17.29 -1.8 -2.8 +9.4 IntlDiversR b FG 17.63 -1.7 -2.4 +10.0 IntlEqA m FB 21.11 -.6 -5.5 +8.7 IntlGrA m FG 41.34 -2.9 -5.9 +6.5 IntlGrC m FG 39.04 -2.9 -6.4 +5.7 IntlGrR b FG 40.51 -2.9 -6.0 +6.3 IntlGrY FG 41.15 -2.8 -5.7 +6.8 IntlSmMidCoA m FR 53.90 -1.2 +8.7 +15.8 IntlSmMidCoC m FR 49.40 -1.3 +8.1 +14.9 IntlSmMidCoR b FR 51.39 -1.3 +8.5 +15.5 IntlSmMidCoY FR 53.49 -1.2 +8.9 +16.1 LtdTrmBdA m CS 4.46 +.2 +.7 +1.5 LtdTrmBdC m CS 4.45 +.2 +.1 +.7 LtdTrmBdY CS 4.48 +.3 +.9 +1.7 LtdTrmGvtA m GS 4.31 +.2 +.2 +.3 LtdTrmGvtC m GS 4.30 +.1 -.6 -.5 LtdTrmGvtY GS 4.32 ... +.2 +.6 MainStrtAllCpA m LB 19.23 -1.0 +7.1 +12.4 MainStrtAllCpC m LB 17.50 -1.0 +6.5 +11.5 MainStrtAllCpR b LB 18.65 -1.0 +6.9 +12.1 MidCpValA m MV 58.37 -.5 +2.0 +12.2/C MidCpValC m MV 47.92 -.6 +1.4 +11.4/C MidCpValR b MV 55.84 -.5 +1.8 +11.9/C MidCpValY MV 59.93 -.5 +2.2 +12.5/B MnStrA m LB 54.52 +.4 +6.9 +13.5/D MnStrC m LB 51.42 +.3 +6.3 +12.6/E MnStrMidCpA m MB 28.38 -1.2 +6.8 +11.3 MnStrMidCpC m MB 23.29 -1.3 +6.2 +10.5 MnStrMidCpR b MB 26.86 -1.3 +6.6 +11.0 MnStrMidCpY MB 30.71 -1.2 +7.0 +11.6 MnStrR b LB 53.45 +.4 +6.7 +13.2/D MnStrY LB 54.13 +.4 +7.1 +13.8/D ModInvA m MA 12.49 -.4 +2.0 +7.7 ModInvC m MA 12.19 -.4 +1.5 +6.9 ModInvR b MA 12.40 -.4 +1.9 +7.4 RisingDivsA m LB 20.96 +.7 +9.2 +12.1 RisingDivsC m LB 17.69 +.7 +8.6 +11.2 RisingDivsR b LB 20.82 +.7 +9.0 +11.8 RisingDivsY LB 21.73 +.8 +9.4 +12.3 RlEsttA m SR 24.41 -3.5 -.2 +4.9 RlEsttC m SR 23.72 -3.6 -.8 +4.1 RlEsttR b SR 24.29 -3.5 -.4 +4.7 RlEsttY SR 24.69 -3.5 -.1 +5.2 SrFltngRtA m BL 8.16 +.8 +3.6 +5.7 SrFltngRtC m BL 8.16 +.7 +3.0 +4.9 TotalReturnBdA m CI 6.57 -.2 -1.5 +1.6 TotalReturnBdC m CI 6.58 -.3 -2.1 +.8 TotalReturnBdR b CI 6.57 -.2 -1.7 +1.3 TotalReturnBdY CI 6.53 -.2 -1.3 +1.9 ValA m LV 38.54 +1.2 +4.3 +11.7/D ValC m LV 36.75 +1.1 +3.7 +10.8/E ValY LV 39.41 +1.2 +4.5 +11.9/DOppenheimer RochesteAMTFreeMnsA m HM 7.13 -.5 +8.2 +6.3 AMTFreeMnsC m HM 7.07 -.6 +7.5 +5.5 AMTFreeNYMnsA m MY 11.23 -.8 +6.4 +4.4/A AMTFreeNYMnsC m MY 11.24 -.8 +5.8 +3.6/A CAMnA m MC 8.46 -.8 +6.2 +5.3/A CAMnC m MC 8.42 -1.0 +5.6 +4.5/A HYMnA m HM 7.38 -.8 +9.7 +7.9/A HYMnC m HM 7.34 -.8 +9.0 +7.2/A LtdTrmCAMnA m SS 3.17 -.4 +6.0 +2.6/A LtdTrmCAMnC m SS 3.15 -.8 +5.4 +1.8/A LtdTrmNYMnA m SS 2.95 -.1 +9.2 +2.5/A LtdTrmNYMnC m SS 2.93 -.1 +8.6 +1.6/A MnsA m MY 15.56 -.9 +9.5 +6.8/A MnsC m MY 15.52 -1.0 +8.9 +5.9/A MnsY MY 15.57 -.9 +9.7 +7.0/A NewJerseyMnA m MJ 9.31 -.4 +14.0 +3.7/A NewJerseyMnC m MJ 9.32 -.4 +13.5 +3.0/B PennsylvaniaMnA m MP 10.50 -.5 +10.9 +4.9/A PennsylvaniaMnC m MP 10.48 -.5 +10.3 +4.1/A ShrtDurHYMuniA m HM 4.43 +.1 +12.6 +3.1/D ShrtDurHYMuniC m HM 4.41 ... +12.0 +2.4/EOppenheimer SteelPatMLPAlphaA m LP 7.83 -.2 +3.4 .../E MLPAlphaC m LP 7.35 -.3 +2.8 -.8/E MLPAlphaPlusA m LP 6.46 -.4 +3.0 -1.4/E MLPAlphaPlusC m LP 6.08 -.6 +2.5 -2.1/E MLPAlphaPlusY LP 6.62 -.4 +3.2 -1.1/E MLPAlphaY LP 8.06 -.2 +3.5 +.2/D MLPIncA m LP 6.24 +1.7 +5.7 +.7/D MLPIncCs m LP 5.80 +1.7 +5.0 -.1/E MLPIncY LP 6.43 +1.7 +5.9 +.9/D MLPSel40A m LP 8.25 +.7 +4.3 +2.7/B MLPSel40C m LP 7.77 +.5 +3.6 +1.9/C MLPSel40I LP 8.55 +.6 +4.4 +2.9/B MLPSel40Y LP 8.52 +.7 +4.4 +2.9/BOptimumFxdIncC m CI 9.21 -1.0 -2.6 +.6/E FxdIncInstl CI 9.27 -.9 -1.8 +1.6/B IntlInstl FB 14.26 +.2 -1.9 +10.9/A LgCpGrC m LG 16.30 -.4 +14.1 +16.4/D LgCpGrInstl LG 20.69 -.3 +15.1 +17.5/C LgCpValC m LV 16.51 +.9 +2.2 +9.8/E LgCpValInstl LV 16.85 +1.0 +3.1 +10.9/E SmMidCpGrIns SG 19.17 -3.4 +20.4 +16.8/C SmMidCpValIns SV 15.02 -2.6 +1.3 +9.6/EOsterweisOsterweis LB 20.70 +.1 +4.9 +8.1/E StrInc HY 11.28 +.7 +2.6 +5.8/DPGIM InvestmentsBalancedA m MA 16.38 -.2 +4.4 +9.6/B BalancedZ MA 16.50 -.1 +4.6 +9.9/B CAMuniIncA m MC 10.33 -1.0 -.6 +2.0/D CoreBondZ CI 9.54 -1.2 -2.2 +1.4/C GlbRlEstA m GR 23.55 -3.6 -1.5 +3.9/D GlbRlEstC m GR 23.02 -3.7 -1.8 +3.3/E GlbRlEstZ GR 23.68 -3.6 -1.1 +4.3/C GlbTtlRetA m IB 6.38 -1.4 -4.6 +2.9/B GovrnIncA m GI 9.16 -1.3 -2.3 -.1/C GovrnIncZ GI 9.14 -1.3 -2.1 +.2/B HighYieldA m HY 5.44 +.5 +3.0 +7.9/A HighYieldB m HY 5.44 +.6 +2.9 +7.4/B HighYieldC m HY 5.44 +.6 +2.7 +7.2/B HighYieldZ HY 5.45 +.5 +3.2 +8.2/A Jen20/20FocA m LG 16.40 +.7 +12.3 +15.7/D Jen20/20FocC m LG 11.52 +.6 +11.7 +14.9/D Jen20/20FocZ LG 18.22 +.7 +12.6 +16.1/D JenEqIncC m LB 16.00 +1.5 +6.4 +9.6/E JenEqOppA m LB 20.59 +.3 +5.9 +13.6/D JenFinSerA m SF 15.18 -1.0 +5.8 +10.6/D JenHealSciA m SH 53.22 -1.4 +18.8 +10.5/C JenHealSciC m SH 40.54 -1.5 +18.2 +9.7/C JenHealSciZ SH 58.64 -1.4 +19.0 +10.8/B JenMidCapGrA m MG 37.69 -1.3 +6.9 +11.1/E JenMidCapGrC m MG 29.21 -1.4 +6.3 +10.4/E JenMidCapGrZ MG 40.74 -1.3 +7.0 +11.5/E JenNatResA m SN 39.24 +4.4 +.7 +9.0/C JenSmlComA m SG 26.57 -2.6 +6.5 +13.3/E JenSmlComC m SG 14.62 -2.7 +6.0 +12.5/E JenSmlComZ SG 28.66 -2.6 +6.8 +13.6/E JenUtlA m SU 14.27 -.5 +2.9 +10.4/B JenUtlC m SU 14.21 -.6 +2.4 +9.6/C JenUtlZ SU 14.28 -.5 +3.1 +10.7/B JenniFocGrA m LG 15.96 +.6 +22.0 +19.7/A JenniFocGrC m LG 12.83 +.5 +21.3 +18.7/B JennisonBldA m LG 23.13 -.8 +11.0 +14.2/E JennisonDivGrA m LG 14.38 -.5 +16.3 +17.3/C JennisonDivGrC m LG 11.97 -.6 +15.7 +16.4/D JennisonGrA m LG 42.84 +.8 +18.3 +18.9/B JennisonGrC m LG 34.37 +.7 +17.7 +18.1/B JennisonGrZ LG 46.17 +.8 +18.6 +19.2/A JennisonValA m LV 21.11 +.9 +4.0 +11.2/E MuniHiIncA m HM 10.07 -1.0 +.5 +3.6/C MuniHiIncC m HM 10.07 -1.0 -.1 +2.8/E NationalMuniA m MI 14.42 -.9 -.6 +1.9/B QMADefEqA m LB 15.60 +.3 +5.4 +11.6/E QMAIntlEqA m FV 7.52 +.3 -5.6 +7.7/B QMALrgCaCoEqA m LB 18.23 +.7 +9.7 +16.2/B QMASmCpValZ SV 20.35 -4.9 +.7 +14.0/B QMAStockIdxI LB 57.74 +1.0 +10.9 +16.6/A QMAStockIdxZ LB 57.72 +1.0 +10.8 +16.6/A ShTerCorBdA m CS 10.71 -.3 -.3 +1.2/C TtlRetBdA m CI 13.92 -1.2 -2.7 +2.3/A TtlRetBdC m CI 13.90 -1.4 -3.2 +1.5/C TtlRetBdZ CI 13.87 -1.2 -2.5 +2.5/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.1 +.9 +1.0/DPIMCOAlAstA m TV 11.62 +.4 -2.3 +7.4 AlAstAdmin b TV 11.63 +.4 -2.2 +7.6 AlAstAllAthA m TV 8.33 +.1 -5.3 +5.4/D AlAstAllAthC m TV 8.32 -.1 -5.8 +4.6/E AlAstAllAthI2 TV 8.33 ... -5.1 +5.8/D AlAstAllAthIns TV 8.33 +.1 -4.9 +5.9/C AlAstC m TV 11.56 +.3 -2.9 +6.6 AlAstI2 TV 11.63 +.4 -2.1 +7.8 AlAstInstl TV 11.61 +.4 -1.9 +8.0 AlAstR b TV 11.54 +.3 -2.5 +7.2 CAIntermMnBdIns MF 9.56 -.7 -.4 +1.6/B CAShrtDrMnIncIn SS 9.79 -.3 +.5 +.7/C CmdPlsStrA m BB 6.37 +5.7 +12.3 +8.7 CmdPlsStrI2 BB 6.44 +5.8 +12.6 +9.1 CmdPlsStrIs BB 6.47 +5.8 +12.6 +9.3 CmdtyRlRtStrA m BB 6.42 +4.7 +.4 +1.2/C CmdtyRlRtStrAdm b BB 6.45 +4.7 +.5 +1.4/C CmdtyRlRtStrC m BB 6.08 +4.6 -.2 +.5/E CmdtyRlRtStrI2 BB 6.56 +4.7 +.7 +1.6/C CmdtyRlRtStrIns BB 6.58 +4.7 +.7 +1.7/C CreditOppsBdI XS 9.99 +.2 +.9 +5.1/A CreditOppsBdI-2 XS 9.96 +.2 +.9 +5.0/B DivandIncA m IH 11.77 +1.0 +.5 +7.9/B DivandIncC m IH 11.72 +.9 -.1 +7.1/C DiversIncA m MU 10.64 +.8 ... +6.3 DiversIncC m MU 10.64 +.7 -.6 +5.5 DiversIncI2 MU 10.64 +.8 +.2 +6.6 DiversIncInstl MU 10.64 +.8 +.3 +6.7 DynamicBdA m NT 10.76 +.2 +1.7 +4.5/B DynamicBdC m NT 10.76 +.1 +1.1 +3.7/C DynamicBdI NT 10.76 +.2 +2.0 +4.9/A DynamicBdI-2 NT 10.76 +.2 +1.9 +4.8/A EMBdA m EB 9.97 +1.8 -3.4 +6.8/A EMBdI2 EB 9.97 +1.8 -3.2 +7.1/A EMBdInstl EB 9.97 +1.8 -3.1 +7.2/A EMCcy&S/TInmtI CR 8.61 +.8 -6.0 +3.7/A EMCorpBdInstl EB 10.33 +1.3 -.3 +7.2/A EMFullSpcBdIns EB 7.05 +1.6 -6.0 +5.3/C EmergLclBdA m XP 6.52 +1.7 -9.8 +3.8/C EmergLclBdI2 XP 6.52 +1.7 -9.6 +4.2/B EmergLclBdInstl XP 6.52 +1.7 -9.5 +4.3/B EqSLSA m LO 12.00 +.6 +3.9 +4.7/D EqSLSC m LO 11.47 +.5 +3.3 +3.9/D EqSLSI2 LO 12.18 +.6 +4.1 +4.9/D EqSLSInstl LO 12.27 +.6 +4.2 +5.0/D ExtendedDrInstl GL 7.18 -4.1 -8.5 +.8 GNMA&GovtSecA m GI 10.70 -.6 -1.2 +.5 GNMA&GovtSecI GI 10.70 -.6 -.9 +.9 GNMA&GovtSecI-2 GI 10.70 -.6 -1.0 +.8 GlBdOppsUSDHA m IB 10.14 +.1 +.1 +3.1 GlBdOppsUSDHI IB 10.14 +.2 +.3 +3.4 GlBdOppsUSDHI-2 IB 10.14 +.2 +.2 +3.3 GlBdOppsUnhAdm b IB 9.24 +.3 -2.1 +2.8 GlBdOppsUnhI IB 9.24 +.3 -1.9 +3.1 GlbAdvtStrBdIns IB 10.57 ... -.6 +4.4 GlbMltAsstA m IH 12.58 +.6 +1.4 +7.1 GlbMltAsstC m IH 12.24 +.6 +.8 +6.3 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 52

GlbMltAsstI2 IH 12.67 +.6 +1.6 +7.5 GlbMltAsstInstl IH 12.69 +.6 +1.6 +7.6 HYA m HY 8.76 +.5 +1.5 +6.7/C HYAdmin b HY 8.76 +.5 +1.6 +6.8/C HYC m HY 8.76 +.5 +.9 +5.9/D HYI2 HY 8.76 +.5 +1.7 +7.0/B HYInstl HY 8.76 +.5 +1.8 +7.1/B HYMnBdA m HM 9.02 -.7 +2.2 +5.4/A HYMnBdC m HM 9.02 -.7 +1.6 +4.6/B HYMnBdI2 HM 9.02 -.7 +2.3 +5.6/A HYMnBdInstl HM 9.02 -.7 +2.4 +5.7/A HYSpectrumA m HY 9.82 +.7 +2.3 +7.9/A HYSpectrumI2 HY 9.82 +.7 +2.5 +8.2/A HYSpectrumInstl HY 9.82 +.7 +2.6 +8.3/A IBdUSDHA m IB 10.73 -.2 +1.5 +3.7/A IBdUSDHC m IB 10.73 -.3 +1.0 +2.9/B IBdUSDHI IB 10.73 -.2 +1.8 +4.1/A IBdUSDHI-2 IB 10.73 -.2 +1.8 +4.0/A IBdUnhA m IB 9.62 -.7 -3.4 +2.8/B IBdUnhAdm b IB 9.62 -.7 -3.2 +3.0/B IBdUnhI IB 9.62 -.7 -3.1 +3.3/A IBdUnhI-2 IB 9.62 -.7 -3.1 +3.2/B IncA m MU 11.91 +.3 -.3 +5.4 IncAdmin b MU 11.91 +.3 -.1 +5.6 IncC m MU 11.91 +.3 -.8 +4.6 IncI2 MU 11.91 +.4 ... +5.7 IncInstl MU 11.91 +.4 ... +5.8 IncR b MU 11.91 +.3 -.5 +5.1 InRspMlAstIns XY 8.38 +.6 -.7 +5.2 InvtGrdCdtBdA m TW 10.05 -.3 -2.1 +3.7 InvtGrdCdtBdAdm b TW 10.05 -.3 -2.0 +3.9 InvtGrdCdtBdC m TW 10.05 -.4 -2.7 +2.9 InvtGrdCdtBdI TW 10.05 -.3 -1.8 +4.1 InvtGrdCdtBdI-2 TW 10.05 -.3 -1.9 +4.0 L/TCreditBdI CL 11.33 -.6 -4.8 +6.2 L/TCreditBdI-2 CL 11.33 -.6 -4.9 +6.1 L/TRealRetI IP 7.94 -2.8 -4.2 +3.1 LngDrTtlRetIns CL 10.20 -1.5 -4.6 +4.2 LngTrmUSGvtA m GL 5.77 -3.0 -6.2 ... LngTrmUSGvtI2 GL 5.77 -3.0 -6.0 +.3 LngTrmUSGvtIns GL 5.77 -3.0 -5.9 +.4 LowDrA m CS 9.71 +.1 -.3 +1.0/C LowDrAdmin b CS 9.71 +.1 -.3 +1.1/C LowDrC m CS 9.71 ... -.6 +.7/D LowDrI2 CS 9.71 +.1 -.2 +1.2/C LowDrIIInstl CS 9.61 -.3 +.1 +1.3/B LowDrInstl CS 9.71 +.1 -.1 +1.3/B LowDrR b CS 9.71 ... -.5 +.7/D LowDurESGIns CS 9.42 -.2 ... +1.1/C LowDurIncA m CS 8.50 +.3 +1.2 +6.4/A LowDurIncC m CS 8.50 +.2 +1.0 +6.1/A LowDurIncI2 CS 8.50 +.3 +1.5 +6.7/A LowDurIncInstl CS 8.50 +.3 +1.5 +6.8/A MnBdA m ML 9.68 -.7 +.4 +3.4/A MnBdC m ML 9.68 -.8 ... +2.8/B MnBdI2 ML 9.68 -.7 +.6 +3.6/A MnBdInstl ML 9.68 -.7 +.7 +3.7/A ModDrInstl CI 9.98 ... -.5 +1.5 MortgOpps&BdI NT 10.98 +.2 +1.5 +4.0 MrtgBckdScIns CI 10.25 -.4 -.3 +2.2 NYMnBdA m MN 11.02 -.7 -.1 +2.3/A NYMnBdInstl MN 11.02 -.6 +.2 +2.7/A RAEFdmAdPLUSIns NE 10.08 +.2 -.3 +2.0 RAEPLUSA m LV 7.81 +1.2 +8.6 +16.9 RAEPLUSC m LV 7.20 +1.0 +7.9 +16.0 RAEPLUSEMGI EM 10.08 +.3 -7.3 +16.9 RAEPLUSI LV 8.20 +1.1 +8.9 +17.4 RAEPLUSI-2 LV 8.14 +1.1 +8.7 +17.2 RAEPLUSII FV 8.51 +1.0 -3.6 +12.0 RAEPLUSSmallI SV 12.43 -4.4 +7.5 +18.3 RlEstRlRtStrA m SR 7.53 -3.9 -.4 +5.7 RlEstRlRtStrIns SR 8.34 -4.0 -.2 +6.1 RlRetA m IP 10.69 -1.0 -1.4 +1.5 RlRetAdmin b IP 10.69 -1.0 -1.3 +1.6 RlRetC m IP 10.69 -1.0 -1.8 +1.0 RlRetI2 IP 10.69 -1.0 -1.2 +1.8 RlRetInstl IP 10.69 -.9 -1.1 +1.9 RlRetR b IP 10.69 -1.0 -1.6 +1.2 ShrtAsstInvmIns UB 10.06 +.3 +1.8 +1.9/A ShrtDrMnIncA m MS 8.32 -.2 +.3 +.5/D ShrtDrMnIncIns MS 8.32 -.2 +.6 +.9/B ShrtTrmA m UB 9.90 +.5 +1.8 +2.4/A ShrtTrmAdm b UB 9.90 +.5 +1.8 +2.4/A ShrtTrmC m UB 9.90 +.5 +1.6 +2.1/A ShrtTrmI2 UB 9.90 +.5 +1.9 +2.5/A ShrtTrmIns UB 9.90 +.5 +2.0 +2.6/A ShrtTrmR b UB 9.90 +.5 +1.6 +2.1/A SrFltngRtA m BL 9.91 +.6 +2.9 +4.1 SrFltngRtC m BL 9.91 +.6 +2.4 +3.3 SrFltngRtIns d BL 9.91 +.7 +3.2 +4.4 StkPlsShrtIns BM 7.72 -.3 -7.9 -11.2 StksPLUSA m LB 11.55 +.9 +10.1 +16.4 StksPLUSAbRtA m LB 11.59 +1.1 +10.6 +18.1/A StksPLUSAbRtC m LB 10.55 +1.0 +10.0 +17.2/A StksPLUSAbRtI2 LB 11.65 +1.1 +10.9 +18.5/A StksPLUSAbRtIns LB 11.79 +1.1 +10.9 +18.6/A StksPLUSC m LB 10.96 +.9 +9.7 +15.8 StksPLUSIUHdIns FB 6.58 +.5 -2.0 +10.2 StksPLUSIUSDHA m FB 8.19 +1.4 +2.7 +11.7 StksPLUSIUSDHC m FB 7.54 +1.4 +2.2 +10.9 StksPLUSIUSDHI2 FB 8.54 +1.5 +3.0 +12.1 StksPLUSIUSDHIn FB 8.61 +1.4 +3.0 +12.2 StksPLUSIns LB 12.44 +1.0 +10.5 +16.9 StksPLUSLngDrIn XM 7.38 -.6 +4.2 +19.9 StksPLUSSmA m SB 11.05 -4.6 +8.6 +17.6 StksPLUSSmC m SB 10.19 -4.7 +8.0 +16.8 StksPLUSSmI2 SB 11.21 -4.6 +8.9 +18.0 StksPLUSSmIns SB 11.30 -4.6 +9.0 +18.1 StrategicBdI NT 10.62 +.1 +3.1 +6.1/A TotRetESGI2 CI 8.85 -.5 -1.4 +1.8 TotRetESGIns CI 8.85 -.5 -1.3 +1.9 TtlRetA m CI 9.86 -1.1 -2.3 +1.4/C TtlRetAdm b CI 9.86 -1.1 -2.3 +1.5/B TtlRetC m CI 9.86 -1.2 -2.9 +.6/E TtlRetI2 CI 9.86 -1.1 -2.2 +1.7/B TtlRetIIIns CI 9.37 -.7 -1.1 +2.1 TtlRetIVIns CI 10.14 -.5 -1.5 +2.0 TtlRetIns CI 9.86 -1.1 -2.1 +1.8/B TtlRetR b CI 9.86 -1.1 -2.6 +1.1/CPNCCorFI b CI 16.39 -.8 -2.3 +1.0/D DiversEq b LB 28.31 -.3 +3.5 +11.1/E IntermBdI CI 10.56 -.5 -1.1 +.6/E IntlEqA m FG 24.44 -.9 +.9 +11.3/A IntlEqIns FG 24.69 -.9 +1.0 +11.6/A LtdMatBdIns CS 9.95 -.1 +.1 +.4/D MltFctrLgCpGrI LG 42.10 -.6 +10.8 +15.6/D MltFctrLgCpValI LV 25.46 -.6 +.3 +8.9/E SmCpI SG 25.70 -5.4 +7.3 +10.2/E TtlRetAdvtgIns CI 10.33 -.9 -2.2 +1.4/C TxExLtdMatBdIns MS 10.14 -.6 -.1 +.5/D UltraShrtBdI UB 9.88 +.1 +1.1 +.9/EPRIMECAP OdysseyAgrsGr MG 51.09 -3.8 +15.2 +23.1/A Gr LG 43.36 -1.3 +16.4 +21.6/A Stk LB 34.64 +.5 +8.6 +17.5/APacic CapitalTxFrSecY MI 9.92 -.8 -.7 +1.3/D TxFrShrtIntrScY MS 9.93 -.6 -.1 +.4/DPacic FundsOptmzAgrsGrA m XM 17.93 -.3 +4.6 +11.7 OptmzAgrsGrC m XM 17.40 -.3 +4.0 +10.9 OptmzCnsrA m XY 11.27 -.3 -.5 +4.4 OptmzCnsrC m XY 10.99 -.3 -1.0 +3.7 OptmzGrA m AL 16.13 -.2 +3.3 +10.1 OptmzGrB m AL 15.82 -.4 +2.7 +9.3 OptmzGrC m AL 15.77 -.3 +2.7 +9.3 OptmzModA m MA 14.68 -.3 +2.1 +8.3 OptmzModB m MA 14.43 -.3 +1.5 +7.5 OptmzModC m MA 14.40 -.3 +1.6 +7.5 OptmzModCnsrA m CA 12.73 -.3 +.4 +6.1 OptmzModCnsrC m CA 12.44 -.3 -.2 +5.3ParadigmVal d SB 55.38 -4.2 +13.1 +16.2/AParametricEmMktsInstl EM 14.36 -.8 -9.0 +8.2/D EmMktsInv b EM 14.29 -.8 -9.1 +7.9/D TxMgEMktIs EM 47.87 -.6 -8.5 +8.4/DParnassusCorEqInv LB 46.96 +.6 +10.9 +13.8/D FI CI 15.86 -.9 -2.1 +.9/D Parnassus LB 50.27 +1.2 +4.1 +11.9/EPaxBalIndvInv b MA 23.23 -.2 +4.3 +8.7/C ESGBtQlIndvInv b LB 21.11 -.4 +8.0 +13.8/D HYBdIndvInv b HY 6.63 +.6 +1.5 +6.1/DPaydenCAMnInc MF 10.06 -1.0 -.6 +1.9/B CorBdInv CI 10.27 -.9 -1.8 +2.2/A EmMktsBdInv EB 13.06 +1.7 -4.3 +6.3/B EqInc LV 17.14 +.4 +5.2 +13.8/B GNMAInv GI 9.02 -1.1 -1.9 +.3/A GlbFI IB 8.91 -.5 -.9 +2.4/C GlbLowDr IB 9.90 +.2 +.5 +1.3/D HiIncInv HY 6.39 +.6 +1.9 +6.4/C LowDr CS 9.93 ... +.5 +1.2/C LtdMat UB 9.47 +.2 +1.7 +1.6/BPear TreePlrsFgnVlInstl FV 22.12 +.7 ... +10.9/A PlrsFgnVlOrd b FV 22.11 +.7 -.3 +10.5/A PlrsSmCpOrd b SB 28.31 -2.6 +8.5 +13.6/C PnAgrEMOrdinary b EM 20.87 ... -10.0 +5.4/E QualOrd b LB 21.68 +1.4 +12.6 +18.1/APerformanceMnBdInstl d MI 23.52 -.9 -1.3 +2.6/A StrBd d MU 22.02 -.5 +.6 +4.5/BPermanentI CA 40.78 -.3 -1.0 +5.9/CPerrittMicroCpOppsInv d SB 31.06 -4.5 +3.5 +13.3/D UltraMicroCp d SB 16.76 +.2 -3.0 +12.8/DPioneerA m LB 31.57 +1.0 +10.3 +15.7/B AMTFreeMnA m ML 14.12 -1.1 -1.5 +2.1/C AMTFreeMnY ML 14.08 -1.1 -1.3 +2.4/B BalA m MA 9.74 -.3 +3.6 +8.8/C BdA m CI 9.37 -.9 -1.6 +2.0/B BdC m CI 9.26 -1.0 -2.2 +1.3/C BdY CI 9.28 -.9 -1.5 +2.3/A CorEqA m LB 22.12 +.1 +7.5 +14.8/C DiscpGrA m LG 19.73 -.1 +8.4 +14.2/E DiscpGrY LG 20.19 ... +8.6 +14.5/E DiscpValA m LV 16.17 -.2 +1.6 +13.3/C DiscpValY LV 16.28 -.1 +1.8 +13.7/B EqIncA m LV 36.60 -.4 +3.6 +14.0/B EqIncC m LV 35.98 -.5 +3.0 +13.2/C EqIncR b LV 37.26 -.5 +3.3 +13.6/B GlbHYA m HY 8.69 +1.3 -.6 +6.6/C GlbHYC m HY 8.67 +1.3 -1.2 +5.8/D GlbHYY HY 8.54 +1.4 -.4 +6.8/C HYA m HY 9.58 +.3 +1.7 +7.1/B HYY HY 9.59 +.4 +1.9 +7.4/B HiIncMnA m HM 7.30 -.3 +3.7 +5.5/A HiIncMnC m HM 7.31 -.3 +3.2 +4.8/B IntlEqA m FB 23.81 -1.0 -3.4 +7.8/B MidCpValA m MV 24.82 -1.3 -1.7 +9.6/E R b LB 31.71 +1.0 +10.0 +15.2/C RlEsttA m SR 23.62 -4.9 -2.3 +4.4/D SelMidCpGrA m MG 48.09 -.9 +14.5 +16.4/B SelMidCpGrY MG 52.04 -.9 +14.8 +16.7/B ShrtTrmIncY CS 9.36 ... +1.0 +1.5/B SolusBalA m IH 12.16 +.3 -.6 +4.8/E SolusBalC m IH 11.13 +.2 -1.2 +4.1/E StrIncA m MU 10.38 -.4 -1.8 +3.4/D StrIncC m MU 10.15 -.5 -2.3 +2.7/E StrIncR b MU 10.55 -.5 -2.0 +3.0/D StrIncY MU 10.37 -.4 -1.6 +3.7/C Y LB 31.97 +1.1 +10.5 +15.9/BPolarisGlbVal d WS 27.81 +.3 +.4 +12.1/BPraxisGenesisBalA m MA 14.03 -.8 +2.7 +7.8/D GenesisGrA m AL 15.78 -.8 +4.6 +10.1/C GrIdxA m LG 26.91 +.6 +16.7 +18.6/B ImpactBdA m CI 9.99 -1.1 -2.2 +.7/DPrincipalCAMnA m MF 10.21 -1.0 -1.3 +2.4/A CorPlusBdA m CI 10.47 -.9 -2.4 +1.5/C CorPlusBdIns CI 10.46 -.8 -2.1 +1.9/B CorPlusBdJ m CI 10.54 -.8 -2.4 +1.6/B CptlAprcA m LB 67.85 +.4 +10.2 +15.1/C CptlAprcC m LB 52.55 +.3 +9.5 +14.1/D DiversIntlA m FB 13.42 -1.3 -4.1 +7.7/C DiversIntlIns FB 13.38 -1.2 -3.7 +8.2/B DiversIntlJ m FB 13.27 -1.3 -4.0 +7.8/B EqIncA m LV 33.07 +.7 +6.7 +15.1/A EqIncC m LV 32.22 +.7 +6.1 +14.3/B GvtHiQualBdA m GI 9.98 -1.1 -1.7 .../B HYA m HY 7.29 +.5 +1.2 +7.3/B HYC m HY 7.37 +.4 +.8 +6.6/C HYIIns HY 9.65 +.6 +2.3 +6.8/C IncA m CI 9.25 -.7 -.8 +2.3/A InProtIns IP 8.41 -1.8 -1.4 +1.3/C IntlEMA m EM 26.21 -2.1 -12.5 +8.9/C IntlEMJ m EM 25.25 -2.0 -12.4 +9.0/C IntlIIns FG 15.62 -2.6 -8.8 +6.9/E LCpSP500IdxA m LB 19.39 +.9 +10.6 +16.3/B LCpSP500IdxIs LB 19.41 +.9 +10.9 +16.6/A LCpSP500IdxJ m LB 19.21 +.9 +10.7 +16.4/A LfTm2010Ins TA 13.69 -.3 +1.2 +6.0/C LfTm2010J m TA 13.63 -.3 +1.0 +5.8/C LfTm2020A m TE 14.61 -.3 +2.0 +7.6/B LfTm2020Ins TE 14.54 -.2 +2.3 +8.0/A LfTm2020J m TE 14.45 -.3 +2.1 +7.8/B LfTm2030A m TH 15.22 -.3 +2.8 +9.2/C LfTm2030Ins TH 15.21 -.2 +3.2 +9.6/C LfTm2030J m TH 15.15 -.2 +3.1 +9.4/C LfTm2040A m TJ 16.06 -.3 +4.1 +10.4/D LfTm2040Ins TJ 16.38 -.3 +4.3 +10.8/C LfTm2040J m TJ 16.23 -.3 +4.2 +10.5/C LfTm2050Ins TN 16.43 -.2 +4.9 +11.5/C LfTm2050J m TN 15.96 -.3 +4.7 +11.2/D LfTmStrIncIns RI 12.42 -.3 +.6 +4.6/C LfTmStrIncJ m RI 12.35 -.3 +.4 +4.4/C LgCpGrA m LG 10.40 +.2 +15.3 +15.2/D LgCpGrIIns LG 16.89 +.1 +19.9 +19.7/A LgCpGrIJ m LG 13.97 +.1 +19.8 +19.4/A LgCpGrJ m LG 9.59 +.1 +15.4 +15.4/D LgCpValA m LV 11.38 +1.0 +4.3 +10.8/E LgCpValIIIIns LV 18.16 +1.5 +7.3 +13.8/B LgCpValIIIJ m LV 17.89 +1.4 +7.0 +13.5/B LgCpValJ m LV 11.10 +.9 +4.3 +10.9/E MdCpA m MG 28.44 -1.2 +6.5 +14.6/C MdCpGrIIIIns MG 12.75 -.9 +14.7 +14.7/C MdCpGrJ m MG 8.03 -1.7 +15.2 +14.8/C MdCpJ m MG 27.42 -1.2 +6.6 +14.8/C MdCpSP400IdxJ m MB 22.14 -1.9 +6.3 +14.3/A MdCpValIIIJ m MV 18.77 -1.2 -3.0 +8.5/E MdCpValIIns MV 15.79 -.7 +4.8 +11.7/C PrefSecIns RR 9.89 -.5 -1.1 +5.0/C RlEsttSecA m SR 23.42 -3.8 ... +6.5/B RlEsttSecIns SR 23.44 -3.8 +.3 +6.9/A RlEsttSecJ m SR 22.73 -3.8 ... +6.7/A SAMgBA m MA 16.25 -.3 +2.6 +8.2/D SAMgBC m MA 16.00 -.3 +2.0 +7.4/E SAMgCnsBA m CA 12.26 -.3 +1.3 +6.1/C SAMgCnsBC m CA 12.13 -.4 +.7 +5.3/D SAMgCnsGA m AL 18.88 -.3 +3.6 +10.4/C SAMgCnsGC m AL 17.50 -.3 +3.1 +9.5/D SAMgmtFlxIncA m XY 12.36 -.4 +.5 +4.9/B SAMgmtFlxIncC m XY 12.24 -.4 ... +4.1/C SAMgmtStrGrA m XM 21.28 -.4 +3.4 +10.9/D SAMgmtStrGrC m XM 19.33 -.5 +2.8 +10.1/E ShrtTrmIncA m CS 12.02 -.2 +.3 +1.3/B SmCpA m SB 25.20 -5.2 +10.4 +13.4/C SmCpGrIIns SG 15.91 -3.2 +17.5 +18.8/B SmCpGrIJ m SG 11.76 -3.2 +17.3 +18.4/B SmCpIns SB 27.04 -5.2 +10.7 +13.9/C SmCpJ m SB 24.15 -5.2 +10.5 +13.7/C SmCpSP600IdxIns SB 30.42 -4.7 +12.4 +18.2/A SmCpSP600IdxJ m SB 28.84 -4.7 +12.3 +17.9/A SmCpValIIIns SV 13.31 -3.2 +4.9 +12.5/C TxExBdA m MI 7.02 -1.0 -.7 +2.1/AProFundsBtchUltrSctInv LE 70.89 +1.2 +13.5 +8.6/E BullInv LE 133.37 +.8 +9.5 +14.6/D IntUltraSectInv LE 96.51 -6.3 +39.8 +39.4/A NASDAQ100Inv LG 75.30 -.3 +18.6 +20.4/A RlEsttUltSctInv LE 43.29 -7.1 -3.0 +8.0/E UltBullInv LE 67.45 +1.5 +17.5 +30.3/B UltMidCpInv LE 47.74 -4.1 +8.5 +25.5/B UltNASDAQ100Inv LE 79.67 -.8 +36.6 +42.4/A UltSmCpInv LE 68.64 -7.8 +15.0 +27.5/BProspectorOpp m MB 22.31 -.8 +7.0 +13.7/BProvident TrustTrustStr LG 16.52 -.5 +12.2 +17.5/CPutnamAMTFreeMnA m ML 14.79 -.6 -.7 +2.0 CATxExIncA m MC 7.93 -.9 -.9 +2.2/C CnvrtSecA m CV 26.74 -1.5 +6.4 +9.7 CnvrtSecY CV 26.72 -1.4 +6.5 +10.0 CptlSpectrumA m AL 33.47 -1.7 -2.4 +2.0/E CptlSpectrumC m AL 31.68 -1.7 -2.9 +1.3/E CptlSpectrumY AL 33.92 -1.7 -2.2 +2.3/E DiversIncA m NT 6.98 +1.0 +2.8 +5.2/A DiversIncC m NT 6.84 +.9 +2.2 +4.4/B DiversIncM m NT 6.83 +.8 +2.5 +4.9/A DynAstAlcBalA m MA 15.64 +.2 +3.4 +9.1/B DynAstAlcBalB m MA 15.58 +.2 +2.9 +8.3/C DynAstAlcBalC m MA 15.21 +.2 +2.9 +8.3/C DynAstAlcBalY MA 15.67 +.2 +3.6 +9.4/B DynAstAlcCnsrA m TV 10.85 ... +.5 +5.2/D DynAstAlcCnsrY TV 10.89 ... +.7 +5.4/D DynAstAlcGrA m AL 17.73 +.2 +4.0 +11.5/A DynAstAlcGrB m AL 17.25 +.1 +3.5 +10.7/B DynAstAlcGrC m AL 16.57 +.2 +3.5 +10.7/B DynAstAlcGrY AL 17.95 +.2 +4.3 +11.8/A EqIncA m LV 26.14 +1.1 +7.5 +14.1/B EqIncB m LV 25.84 +1.1 +6.9 +13.2/C EqIncC m LV 25.84 +1.1 +7.0 +13.2/C EqIncM m LV 25.80 +1.1 +7.1 +13.5/B EqIncY LV 26.15 +1.1 +7.8 +14.4/B EqSpectrumA m MB 40.24 -2.6 +6.0 +5.8/E EqSpectrumC m MB 37.61 -2.6 +5.4 +5.0/E EqSpectrumY MB 41.03 -2.6 +6.2 +6.1/E EuropeEqA m ES 26.34 -1.9 -4.0 +3.0 FixIncAbReA m NT 9.83 +.6 +3.0 +3.4 FixIncAbReC m NT 9.79 +.6 +2.4 +2.6 FixIncAbReY NT 9.83 +.6 +3.2 +3.6 FltngRtIncA m BL 8.59 +.4 +3.2 +4.3/D FltngRtIncC m BL 8.58 +.3 +2.5 +3.5/E GlbEqA m WS 16.22 -.8 +3.0 +10.8/C GlbHCA m SH 54.75 +1.4 +11.0 +5.8/E GlbHCY SH 58.80 +1.4 +11.2 +6.1/D GlbIncA m IB 11.66 -.5 -2.0 +2.3 GlbNatrlResA m SN 17.04 +1.9 +1.9 +4.4 GlbUtlsA m SU 13.56 +.3 +1.5 +7.9 GrOppsA m LG 37.50 +1.2 +19.8 +20.3/A GrOppsB m LG 31.80 +1.2 +19.1 +19.4/A GrOppsC m LG 32.37 +1.2 +19.1 +19.4/A HighYieldA m HY 5.81 +.6 +1.7 +7.0/B HighYieldM m HY 5.78 +.6 +1.4 +6.7/C IncA m CI 6.75 -.9 -.1 +2.4/A IncC m CI 6.69 -.9 -.7 +1.6/B IncM m CI 6.56 -.9 -.4 +2.1/A IncY CI 6.86 -1.0 ... +2.6/A IntlCptlOppsA m FA 40.75 -1.3 -3.6 +8.5 IntlEqA m FB 24.81 -.8 -5.2 +5.6/E IntlEqY FB 25.12 -.8 -5.0 +5.9/E IntlGrA m FG 22.22 -3.3 -2.8 +7.6 IntlValA m FV 11.55 -.3 -5.4 +6.2 MATEIncA m MT 9.32 -.6 -1.2 +1.6 MNTEIncA m SM 9.03 -.6 -.7 +1.5 MltAsAbRtA m AM 11.75 -.1 -3.7 +2.5/B MltAsAbRtC m AM 11.37 -.2 -4.2 +1.7/C MltAsAbRtY AM 11.81 -.1 -3.5 +2.7/B MortgageSecsA m CI 12.34 -.7 -.8 +.5/E NJTEIncA m MJ 9.03 -.5 -.1 +2.3 NYTEIncA m MY 8.27 -1.0 -1.1 +1.8/C OhioTEIncA m MO 8.75 -.6 -.8 +1.6 PETEIncA m MP 8.85 -.7 -.8 +1.7 RsrchA m LB 36.47 +1.1 +10.2 +15.9 RtrReady2020A m TE 19.72 +.2 +.4 +4.2 RtrReady2025A m TG 23.08 +.2 +1.1 +5.7 RtrReady2030A m TH 23.45 +.3 +2.0 +7.4 RtrReady2035A m TI 24.33 +.2 +2.5 +8.9 ShrtDurBdA m CS 10.04 +.1 +1.6 +2.3 ShrtDurBdY CS 10.06 +.1 +1.8 +2.6 SmCpGrA m SG 44.40 -4.5 +19.4 +17.0 SmCpGrY SG 46.00 -4.4 +19.6 +17.3 SmCpValA m SV 13.93 -2.8 +2.9 +12.5 SmCpValY SV 14.67 -2.7 +3.2 +12.9 SustFutureA m MV 21.52 -2.0 +8.1 +10.4 SustLeadersA m LG 102.71 ... +14.8 +18.2/B SustLeadersB m LG 80.48 -.1 +14.2 +17.4/C SustLeadersM m LG 89.05 ... +14.4 +17.7/C SustLeadersY LG 109.89 ... +15.0 +18.5/B TEIncA m ML 8.39 -.8 -.9 +2.1/C TxFrHYA m HM 12.35 -.7 +.5 +3.8/CQCIBalIns CA 12.83 +.9 +6.5 +8.7/AQSCnsrvGrA m MA 14.42 -.2 +2.2 +7.7 DefesvGrA m CA 13.02 ... +.7 +5.6 GlbEqA m WS 17.98 +.6 +3.1 +12.7/B GrA m XM 16.52 -.4 +2.6 +9.8 ModGrA m AL 16.29 -.2 +2.6 +9.1 SP500IdxA b LB 27.82 +.9 +10.5 +16.2/BRBCEntprI d SG 24.07 -5.1 +4.7 +14.6/D SMIDCpGrI d MG 16.04 -2.3 +16.6 +16.2/BReynoldsBlueChipGr b LG 67.37 -1.3 +19.5 +13.5/ERice Hall JamesMicroCpIns d SG 38.74 -2.9 +17.1 +18.4/B SmCpIns SG 12.37 -3.4 +13.2 +10.3/ERiverNorthCorOppR m MA 10.90 -.1 +2.0 +11.3 dblelnStrIncI d MU 10.10 -.1 +.8 +4.6 dblelnStrIncR m MU 10.12 -.1 +.7 +4.4RiverbridgeGrIns d MG 21.79 -1.0 +20.6 +18.2/A RockefellerCorTxableBdIns CI 9.66 -1.0 -2.2 +1.0/D IntermTENtBdIns MI 9.89 -.6 -.9 +.4/ERoyceLowPricedStkSvc m SB 9.29 -4.7 +9.8 +12.6/D MicroCpInvm d SB 13.04 -3.6 +12.0 +13.3/D OppInvm d SV 14.26 -3.7 +5.0 +18.6/A PEMutCnslt m SB 9.24 -3.2 +9.2 +16.5/A PEMutInvm d SB 11.58 -3.2 +10.1 +17.7/A PremInvm d SG 17.86 -1.8 +7.6 +17.7/B Sm/MdCpPremSvc m MB 15.40 -3.1 -1.3 +12.7/B SmCpValSvc m SV 10.82 -6.1 +6.9 +10.0/E SmlrCoGrSvc m SG 12.26 -4.0 +14.7 +13.9/E SpecEqInvm d SV 21.55 -4.4 -1.1 +11.7/D TtlRetInvm d SB 13.86 -2.3 +3.0 +14.2/CRussellInvEmergMktsS EM 19.13 -1.7 -9.6 +10.5 InvEqIncS LB 34.68 ... +8.3 +15.1 InvGbRlEstSecS GR 32.66 -3.1 -1.2 +5.0 InvGlobalEqS WS 11.26 +.2 +4.3 +12.6 InvIntlDvdMktS FB 40.04 +.4 -2.8 +8.2 InvInvmGrdBdS CI 20.52 -.7 -2.2 +1.0 InvLPBalStrA m MA 11.19 -.3 -.5 +6.6 InvLPBalStrC b MA 10.90 -.4 -1.1 +5.8 InvLPBalStrS MA 11.34 -.4 -.4 +6.7 InvLPCnsrvStrA m XY 9.65 -.2 -.6 +3.3 InvLPCnsrvStrC b XY 9.52 -.2 -1.2 +2.5 InvLPEqGrStrA m AL 13.48 -.3 +1.3 +9.9 InvLPEqGrStrC b AL 12.00 -.4 +.7 +9.1 InvLPEqGrStrS AL 13.56 -.2 +1.5 +10.2 InvLPGrStrA m AL 12.64 -.4 +.5 +8.4 InvLPGrStrC b AL 12.15 -.5 -.1 +7.6 InvLPGrStrS AL 12.82 -.4 +.7 +8.7 InvLPModStrA m CA 10.26 -.2 -1.1 +5.0 InvLPModStrC b CA 10.08 -.3 -1.7 +4.2 InvLPModStrS CA 10.32 -.2 -1.0 +5.1 InvShrtDurBdS CS 18.93 ... +.8 +1.4 InvStratBdS CI 10.43 -.7 -2.3 +1.2 InvTEBdS MI 22.62 -.5 +.3 +2.0 InvTxMgdUSLgCpS LB 44.27 +.5 +8.2 +14.8 InvTxMgdUSMSCpS SG 29.23 -3.1 +9.7 +13.5 InvUSDefesvEqS LB 55.75 +1.0 +8.9 +14.2 InvUSSmCpEqS SB 34.49 -4.3 +8.2 +15.4RydexBasBiotechInv SH 97.23 -1.1 +11.4 +7.1/D DynSP500H b LE 127.50 +1.6 +17.6 +30.2/B HCInv SH 33.82 +1.0 +18.0 +11.0/B InternetInv ST 135.32 -3.7 +16.8 +21.4/D IvGvLnBdStrInv IT 36.67 +5.6 +10.2 -.1/A NASDAQ1002xStrH b LE 168.92 -.8 +36.8 +42.6/A NASDAQ100Inv LG 40.49 -.3 +19.1 +21.2/A NovaInv LE 81.04 +1.2 +13.7 +22.7/C SP500PureGrH b LG 72.04 -1.2 +13.1 +13.9/E SP500PureValH b LV 89.78 -.2 +4.7 +13.1/C TechInv ST 105.32 -1.1 +18.0 +22.9/DSEICAMuniBdF MF 10.50 -.8 -.8 +.8/E CoreFxdIncF CI 10.80 -1.1 -2.4 +1.4/C EmergMktsDbtF EB 9.28 +2.5 -7.9 +4.4/D EmergingMktsEqF EM 11.34 -1.6 -12.3 +10.8/B GNMAF GI 9.99 -1.0 -1.6 +.4/A HighYieldBdF HY 7.15 +.9 +3.6 +8.3/A IntermTermMuniF MI 11.37 -.8 -.8 +1.5/C IntlEqF FB 11.31 -.3 -2.8 +7.9/B IntlFxdIncF IB 10.27 -.2 +.6 +2.4/C LargeCapGrowthF x LG 39.76 -.1 +16.3 +16.0/D LargeCapValueF x LV 26.26 +.4 +4.4 +12.9/C MaschtsMuniBdF MT 10.23 -.8 -1.5 +.5/E MidCapF MB 28.93 -1.6 +5.3 +14.3/A NewJrsyMuniBdF MJ 10.16 -.7 -.7 +1.3/E NewYorkMuniBdF MN 10.42 -.9 -1.3 +.7/E PnnylvnMuniBdF MP 10.43 -.9 -1.3 +.8/E S&P500IndexF x LB 68.95 +1.0 +10.8 +16.4/A ShortDurGovtF GS 10.18 -.1 +.1 +.4/A SmallCapGrowthF SG 42.05 -3.8 +19.0 +16.0/D SmallCapValueF SV 25.32 -2.9 +2.7 +10.9/E TaxMgdSm/MdCpF x SB 24.76 -2.5 +8.1 +12.8/D TxMgdLCpF LB 27.62 +.3 +9.2 +13.9/D USMgdVolF LV 18.56 ... +5.9 +11.4/D UltraShtDurBdF UB 9.31 +.2 +1.3 +1.5/BSSGAIntlStkSelionN b FV 11.08 +.4 -6.1 +5.3/D SP500IdxN b LB 40.98 +1.0 +10.8 +16.6/ASalientIntlSmCpIns FR 20.84 -1.7 -4.0 +9.5/D SelIncA m RR 21.22 -1.6 -.4 +5.2 SelIncC m RR 20.59 -1.7 -1.1 +4.6SchroderNorthAmrcnEqInv LB 18.63 +1.0 +10.0 +16.2SchwabBal MA 16.29 -.9 +5.3 +9.4/B CATFBd MF 11.57 -.8 -.5 +1.4/C CorEq LB 24.31 -.5 +7.0 +14.0/D DivEq LV 16.61 -.2 +2.7 +11.0/E FdmtlIntlLgCIdx FV 9.36 +1.0 -1.8 +9.6/A FdmtlUSLgCIdx LV 18.72 +1.4 +8.5 +15.3/A FdmtlUSSmCIdx SB 16.01 -3.0 +7.2 +15.0/B GNMA GI 9.43 -1.4 -2.2 -.1/C GlbRlEstt GR 7.28 -4.1 -3.2 +6.7/A HC SH 27.81 +1.7 +14.8 +11.4/B HdgdEq LO 17.75 +.2 +3.6 +8.8/A IntermTrmBd CI 9.68 -.8 -1.6 +.4/E IntlIdx FB 20.50 +.2 -1.8 +8.2/B LgCpGr LG 19.97 -.6 +11.5 +16.5/D MktTrackAllEq XM 19.85 -.3 +5.8 +14.0/A MktTrackBal MA 19.14 -.5 +3.1 +8.7/C MktTrackCnsrv CA 16.15 -.7 +1.2 +5.9/C MktTrackGr AL 24.17 -.4 +4.9 +11.6/A SP500Idx LB 45.71 +1.0 +11.0 +16.7/A Schwab1000Idx LB 69.31 +.6 +10.7 +16.3/B SmCpEq SB 22.78 -3.4 +8.4 +14.4/C SmCpIdx SB 33.69 -3.9 +10.0 +16.1/A TFBd MI 11.41 -.7 -.8 +1.4/D Trgt2010 TA 13.50 -.5 +1.3 +5.5 Trgt2020 TE 14.45 -.6 +1.8 +7.0 Trgt2030 TH 16.17 -.6 +2.7 +9.4 Trgt2040 TJ 17.48 -.8 +3.1 +10.9 TrsInPrtScIdx IP 10.73 -1.5 -1.4 +1.4/C TtlStkMktIdx LB 52.33 +.3 +10.8 +16.4/ASchwartzMariaBd XY 11.43 -.2 +1.3 +3.5/D MariaGr MG 34.93 +.1 +13.4 +17.7/A MariaRisingDiv LB 19.78 +.1 +8.3 +14.6/CSegall Bryant & HamiSmCpVal d SB 13.70 -1.7 +9.6 +13.9/CSelectedAmrcnD LB 39.99 -1.3 +5.0 +15.0/C AmrcnS b LB 39.90 -1.3 +4.8 +14.6/CSequoiaSequoia LG 187.02 -1.8 +10.9 +3.6/ESeven CanyonsWldInnovtrInv d SW 22.34 +.5 +4.6 +14.2/BSheltonCMCATFInc MF 11.18 -.8 -.7 +.9/D CMCorValDrct LV 24.60 +.5 +3.1 +10.9/E CMSP500IdxDrct LB 56.36 +1.0 +10.8 +16.6/A CMSPMdCpIdxDrct MB 28.22 -1.9 +6.3 +14.8/A CMSPSmCpIdxDrct SB 25.15 -4.8 +12.0 +17.4/ASitDivGrI d LB 17.85 +1.2 +7.1 +14.4/C LgCpGr d LG 46.13 +.7 +13.7 +16.6/D MidCpGr d MG 20.60 +.5 +12.2 +11.0/E MinnesotaTFInc SM 10.28 -.8 +.1 +2.4/A SmCpGr d MG 60.77 -1.6 +11.3 +10.1/E TFInc MI 9.52 -.8 +.1 +3.5/A USGvtSec UB 10.76 -.1 +.4 +.8/ESmead FundsValI1 LB 49.47 +1.0 +6.4 +12.6/E ValInv b LB 49.47 +1.0 +6.1 +12.2/ESnow CapitalLSOppsA m MV 27.69 +.4 +1.4 +8.9/E LSOppsIns d MV 28.02 +.4 +1.6 +9.2/ESound ShoreShoreInv LV 47.36 +.1 +3.8 +12.8/CSpirit of AmericaIncA m CL 11.59 -1.5 -.6 +3.8/B LgCpValA m LB 22.78 +1.2 +8.5 +14.0/D MnTFBdA m MI 9.20 -.7 -.5 +2.2/A RlEsttIncGrA m SR 11.28 -4.0 +.2 +4.9/DState FarmBal MA 70.45 +1.3 +3.8 +8.9 BdIns CI 10.80 -.4 -1.5 +1.2 BdPrem m CI 10.81 -.4 -1.4 +1.1 EqBdPrem m MA 12.93 +.2 +5.7 +9.5 EqIns LG 11.86 +.5 +10.6 +15.2 EqPrem m LG 12.40 +.6 +10.7 +15.1 Gr LB 84.07 +2.3 +6.2 +13.7 Interim GS 9.73 -.3 -.2 +.1 IntlEqPrem m FG 12.76 -2.8 -2.9 +8.2/C IntlIdxPrem m FB 12.84 +.2 -2.3 +7.7/C LfPth2020Prem m TE 15.05 -.8 +1.1 +6.4/D LfPth2030Prem m TH 16.80 -.7 +2.2 +8.7/D LfPth2040Prem m TJ 18.33 -.5 +3.1 +10.7/C LfPthRetPrem m RI 13.41 -.9 +.8 +5.5/B MnBd MI 8.43 -.4 -.4 +1.4 SP500IdxIns LB 22.06 +.9 +10.6 +16.3 SP500IdxPrems m LB 22.01 +.9 +10.7 +16.3 SmCpIdxIns SB 19.74 -4.7 +8.5 +15.2 SmCpIdxPrems m SB 19.39 -4.7 +8.6 +15.1 SmMidCpEqIns SB 13.29 -2.1 +8.4 +10.9 SmMidCpEqPrems m SB 12.54 -2.2 +8.5 +10.8 TxAdvtgdBdPrem m MI 11.54 -.4 -.3 +1.6State StreetDiscpEMEqN b EM 8.01 -.1 -5.8 +6.0/ESterling CapitalMidValIns MB 19.40 -2.7 +1.1 +11.4/C NCIntermTFIns SI 10.41 -.6 -.9 +.9/D ShrtDrBdI CS 8.51 ... +.7 +1.4/B StrtonMdCpVlIns MB 69.00 -1.1 +.9 +11.9/C StrtonRlEsttIns SR 36.85 -4.5 +.9 +7.7/A StrtonSmCpVlIns SB 88.82 -1.3 +2.9 +14.8/B TtlRetBdIns CI 10.15 -1.1 -1.8 +1.8/B VIIntermTFIns SI 11.37 -.8 -1.0 +.8/D WstVIIntrmTFIns SI 9.71 -.7 -.9 +1.1/BStone HarborHYBdIns HY 8.03 +.9 +2.5 +6.6Stralem FundEq d LB 10.75 +1.8 +6.9 +12.7/ET. Rowe PriceAfrcMdlEst d MQ 8.83 -3.0 -8.2 +3.6/D BCGr LG 114.24 +.1 +18.6 +20.6/A BCGrAdv b LG 112.48 ... +18.4 +20.2/A BCGrR b LG 108.26 ... +18.1 +19.9/A Bal MA 24.72 -.3 +3.2 +9.7/B CATFBd MC 11.21 -1.0 -.7 +2.2/C Comm&TeInv SC 107.33 -1.8 +11.3 +19.8/A CorpInc TW 9.07 -1.1 -3.7 +2.4/D CptlAprc MA 30.31 -.3 +7.2 +11.4/A CptlAprcAdv b MA 29.94 -.3 +7.0 +11.1/A CptlOpp LB 28.89 +.6 +10.9 +17.0/A DivGr LB 46.79 +1.1 +9.2 +15.4/B DivGrAdv b LB 46.75 +1.0 +8.9 +15.1/C DivMdCpGr MG 33.01 -1.2 +12.3 +15.7/B EMBd d EB 11.40 +2.4 -5.2 +6.1/B EMLclCcyBd d XP 5.98 +1.3 -9.9 +4.6/A EMStk d EM 40.14 -2.5 -10.8 +12.4/A EmergEurope d MQ 14.50 +5.5 -7.3 +11.4/B EqIdx500 d LB 78.48 +1.0 +10.8 +16.6/A EqInc LV 34.22 +.4 +4.2 +14.6/A EqIncAdv b LV 34.15 +.4 +4.0 +14.3/B EqIncR b LV 34.09 +.3 +3.7 +14.0/B ErpnStk d ES 20.48 -.9 -1.1 +3.7/E ExtendedEqMktId d MB 30.81 -2.8 +9.3 +14.9/A FinclSvcs SF 29.05 -2.4 +3.7 +13.7/B GNMA GI 8.87 -.8 -1.1 +.5/A GeorgiaTFBd SL 11.17 -.8 -1.1 +1.6/B GlbGrStk d WS 26.86 -2.4 +5.3 +14.9/A GlbMltSectBd IB 11.02 -.2 -1.0 +4.3/A GlbRlEstt d GR 19.54 -3.5 -2.4 +3.5/D GlbStk d WS 42.31 -2.1 +11.1 +18.6/A GlbTech ST 16.90 -6.3 +.4 +20.8/D GrStk LG 72.26 -.1 +15.3 +18.3/B GrStkAdv b LG 70.51 -.1 +15.1 +18.0/B GrStkR b LG 68.08 -.2 +14.9 +17.7/C GrandInc LB 30.86 +1.0 +9.3 +14.7/C HY d HY 6.55 +.8 +1.2 +7.2/B HYAdv m HY 6.53 +.8 +1.0 +6.9/B HlthSci SH 83.87 +.4 +19.2 +12.5/B InProtBd IP 11.64 -1.5 -1.4 +1.0/D InsAfrcMdlEst d MQ 6.11 -2.9 -8.0 +3.9/D InsCorPlus CI 9.94 -.9 -1.9 +1.9/B InsEMBd d EB 8.35 +2.3 -3.9 +6.9/A InsEMEq d EM 36.69 -2.6 -10.7 +12.5/A InsFltngRt d BL 9.99 +.6 +3.4 +4.8/C InsFltngRtF d BL 9.98 +.6 +3.2 +4.6/C InsGlbFocedGrEq d WS 13.27 -2.1 +11.2 +18.7/A InsGlbGrEq d WS 29.20 -2.3 +5.7 +15.3/A InsHY d HY 8.71 +.7 +1.3 +7.7/A InsIntlCorEq d FB 13.63 -.6 -2.2 +9.1/A InsIntlGrEq d FG 24.24 -1.2 -2.6 +9.4/B InsLgCpCorGr LG 44.43 +.1 +18.7 +20.6/A InsLgCpGr LG 44.17 +.5 +19.7 +21.6/A InsLgCpVal LV 24.29 +.4 +3.9 +14.4/B InsMdCpEqGr MG 61.36 -.4 +12.6 +16.2/B InsSmCpStk SG 27.01 -3.2 +13.9 +17.5/B InsUSStructRsrc LB 14.34 +.6 +11.0 +17.2/A IntlBd d IB 8.51 -1.6 -4.7 +2.2/C IntlDiscv d FR 68.99 -4.0 -3.4 +12.7/A IntlEqIdx d FB 14.08 +.1 -2.6 +8.4/B IntlStk d FG 18.19 -1.1 -2.6 +9.3/B IntlStkAdv m FG 18.21 -1.2 -2.8 +9.1/C IntlValEq d FV 14.26 -.1 -5.7 +4.9/E IntlValEqAdv m FV 14.48 -.1 -5.9 +4.7/E IntlValEqR m FV 14.26 -.2 -6.1 +4.3/E Japan d JS 16.06 +1.9 +6.3 +18.5/A LatinAmerica d LS 22.22 +6.9 -9.5 +13.9/C MdCpGr MG 97.59 -.4 +12.1 +15.4/C MdCpGrAdv b MG 94.57 -.4 +11.9 +15.1/C MdCpGrR b MG 91.66 -.5 +11.7 +14.8/C MdCpVal MV 31.87 -.2 +4.8 +14.2/A MdCpValAdv b MV 31.68 -.2 +4.6 +13.9/A MdCpValR b MV 31.14 -.2 +4.4 +13.6/B MrylndShTrTFBd SS 5.13 -.5 +.1 +.2/D MrylndTFBd SL 10.48 -.8 -.7 +2.1/A NJTFBd MJ 11.76 -.8 -.2 +2.4/C NYTFBd MY 11.29 -.9 -.6 +2.0/C NewAmericaGr LG 56.82 +.3 +18.3 +20.1/A NewAmericaGrAdv b LG 55.52 +.3 +18.1 +19.8/A NewAsia d PJ 17.57 -4.4 -10.2 +9.9/D NewEra SN 38.13 +2.5 +4.5 +12.2/B NewHorizons SG 64.82 -1.4 +23.3 +21.9/A NewInc CI 9.08 -1.1 -2.2 +1.2/C NewIncAdv b CI 9.06 -1.1 -2.4 +1.0/D OverseasStk d FB 11.06 -.5 -2.2 +8.8/A PersonalStrBal MA 24.42 -.4 +2.7 +9.6/B PersonalStrGr AL 35.25 -.5 +3.9 +11.8/A PersonalStrInc CA 19.57 -.3 +1.6 +7.3/B QMUSSmCpGrEq d SG 39.72 -2.2 +13.8 +16.6/C RlAsts d IH 11.50 +.4 -1.6 +9.1/A RlEstt d SR 27.50 -4.4 -2.4 +4.6/D RlEsttAdv m SR 27.86 -4.4 -2.6 +4.3/D Rtr2005 TA 13.80 -.3 +1.1 +6.4/B Rtr2005Adv b TA 13.73 -.3 +1.0 +6.2/C Rtr2005R b TA 13.79 -.4 +.8 +5.9/C Rtr2010 TA 18.55 -.3 +1.5 +7.1/A Rtr2010Adv b TA 18.43 -.3 +1.3 +6.8/A Rtr2010R b TA 18.30 -.3 +1.1 +6.5/A Rtr2015 TD 15.26 -.3 +1.9 +8.0/A Rtr2015Adv b TD 15.18 -.4 +1.6 +7.7/A Rtr2015R b TD 15.02 -.4 +1.4 +7.4/A Rtr2020 TE 23.07 -.3 +2.4 +9.1/A Rtr2020Adv b TE 22.87 -.3 +2.1 +8.8/A Rtr2020R b TE 22.63 -.4 +2.0 +8.5/A Rtr2025 TG 18.07 -.4 +2.7 +10.0/A Rtr2025Adv b TG 17.95 -.4 +2.6 +9.7/A Rtr2025R b TG 17.74 -.4 +2.3 +9.4/A Rtr2030 TH 26.74 -.4 +3.2 +10.9/A Rtr2030Adv b TH 26.47 -.4 +3.0 +10.6/A Rtr2030R b TH 26.22 -.4 +2.8 +10.3/A Rtr2035 TI 19.62 -.5 +3.4 +11.5/A Rtr2035Adv b TI 19.50 -.4 +3.2 +11.2/B Rtr2035R b TI 19.25 -.5 +3.0 +10.9/B Rtr2040 TJ 28.25 -.4 +3.7 +12.0/A Rtr2040Adv b TJ 27.95 -.5 +3.5 +11.7/B Rtr2040R b TJ 27.72 -.5 +3.3 +11.4/B Rtr2045 TK 19.19 -.5 +3.9 +12.2/B Rtr2045Adv b TK 19.04 -.4 +3.7 +11.9/B Rtr2045R b TK 18.80 -.5 +3.5 +11.7/C Rtr2050 TN 16.12 -.4 +3.9 +12.2/B Rtr2050Adv b TN 15.95 -.5 +3.6 +11.9/B Rtr2050R b TN 15.80 -.4 +3.5 +11.7/C Rtr2055 TL 16.18 -.5 +3.9 +12.2/B Rtr2055Adv b TL 16.06 -.5 +3.7 +11.9/C RtrBal CA 15.49 -.3 +1.7 +6.4/B RtrBalAdv b CA 15.50 -.3 +1.5 +6.2/C RtrBalR b CA 15.49 -.3 +1.3 +5.9/C SciandTech ST 49.29 -3.7 +8.4 +22.9/D SciandTechAdv b ST 48.59 -3.8 +8.2 +22.6/D ShrtTrmBd CS 4.64 -.2 +.5 +1.0/C SmCpStk SG 54.26 -3.1 +13.8 +17.2/C SmCpStkAdv b SG 53.65 -3.1 +13.5 +16.9/C SmCpVal d SB 53.05 -2.3 +8.1 +17.5/A SmCpValAdv m SB 52.76 -2.3 +8.1 +17.2/A SpectrumGr LG 25.63 -.4 +5.2 +14.0/E SpectrumInc MU 12.25 -.3 -1.4 +4.5/B SpectrumIntl d FB 14.05 -1.1 -3.8 +8.1/B SummitMnIncInv ML 11.58 -.9 -.9 +2.3/C SummitMnIntrInv MI 11.56 -.7 -.9 +1.4/C TFHY d HM 11.79 -.9 +.2 +3.6/CTFInc ML 9.84 -.8 -.6 +2.0/C TFIncAdv b ML 9.84 -.8 -.9 +1.7/D TFShrtInterm MS 5.49 -.6 -.2 +.4/D TtlEqMktIdx d LB 33.24 +.3 +10.3 +16.3/B TxEfficientEq d LG 33.59 -.4 +16.3 +17.0/C USBdEnhIdx d CI 10.53 -1.2 -2.2 +1.1/C USLgCpCor LB 25.99 +1.0 +9.2 +14.4/C USTrsInterm GI 5.48 -1.5 -2.3 -.7/E USTrsLngTrm GL 11.62 -4.5 -7.6 -.6/E VITFBd SL 11.68 -.8 -.6 +2.0/A Val LV 37.99 +.4 +1.8 +12.5/C ValAdv b LV 37.37 +.4 +1.6 +12.2/DTCMSmCpGr SG 40.69 -.9 +21.2 +20.7/ATCWCorFIIns CI 10.62 -.7 -1.5 +1.0 CorFIN b CI 10.59 -.7 -1.7 +.7 EMIncIns EB 7.96 +2.1 -4.0 +7.0 RltvVlDivAprcI LV 19.18 -.9 +1.9 +11.3 RltvVlDivAprcN b LV 19.52 -.9 +1.7 +11.1 RltvVlLgCpIns LV 22.04 -1.1 +1.3 +11.5 RltvVlMidCpI MV 25.36 -2.9 +.8 +13.9 SelEqsI LG 30.09 -.5 +20.7 +16.4 SelEqsN b LG 27.31 -.5 +20.5 +16.1 TtlRetBdI CI 9.56 -.8 -1.3 +.9 TtlRetBdN b CI 9.86 -.8 -1.4 +.7TETON WestwoodEqAAA b LB 13.98 +1.5 +6.3 +13.7/D MightyMitesAAA m SB 28.67 -2.8 +2.2 +13.7/CTIAA-CREF5-15YLdTxExBRet b MI 10.19 -.7 -.6 +1.4/D BdIdxIns CI 10.37 -1.1 -2.2 +.9/D BdIns CI 9.95 -.9 -2.0 +2.0/B BdPlusIns CI 10.03 -.8 -1.6 +2.3/A BdPlusRet CI 10.04 -.8 -1.8 +2.1/A BdPlusRetail b CI 10.05 -.8 -1.8 +2.0/B BdRet CI 10.13 -1.0 -2.2 +1.7/B BdRetail b CI 10.12 -1.0 -2.3 +1.6/B EqIdxIns LB 21.76 +.3 +10.7 +16.5/A EqIdxRet LB 22.05 +.3 +10.5 +16.2/B EqIdxRetail b LB 22.12 +.3 +10.5 +16.1/B GrIncIns LG 15.97 +1.0 +12.7 +16.7/C GrIncPrem b LG 15.99 +1.0 +12.5 +16.5/D GrIncRet LG 16.25 +.9 +12.4 +16.4/D GrIncRetail b LG 21.35 +.9 +12.4 +16.3/D HYIns HY 9.67 +.8 +2.9 +7.7/A HYRet HY 9.67 +.7 +2.8 +7.4/B HYRetail b HY 9.71 +.7 +2.7 +7.5/B InLinkedBdIns IP 11.10 -.9 -.6 +1.0/D InLinkedBdRet IP 11.18 -1.0 -.9 +.7/E InLinkedBdRtl b IP 10.82 -1.0 -1.0 +.7/E IntlEqIdxIns FB 19.81 +.2 -1.8 +8.3/B IntlEqIdxPrem b FB 19.75 +.2 -1.9 +8.2/B IntlEqIdxRet FB 20.22 +.2 -2.0 +8.1/B IntlEqIns FB 12.20 -1.6 -8.2 +7.1/C IntlEqPrem b FB 12.16 -1.7 -8.4 +6.9/D IntlEqRet FB 12.62 -1.7 -8.4 +6.8/D IntlEqRetail b FB 8.05 -1.7 -8.4 +6.8/D Lfcycl2010Rtr TA 13.85 -.4 +1.5 +6.9/A Lfcycl2015Rtr TD 12.54 -.5 +1.7 +7.5/A Lfcycl2020Rtr TE 13.32 -.4 +2.1 +8.3/A Lfcycl2025Rtr TG 13.83 -.4 +2.7 +9.3/A Lfcycl2030Rtr TH 14.27 -.4 +3.3 +10.3/A Lfcycl2035Rtr TI 14.87 -.4 +3.8 +11.3/B Lfcycl2040I TJ 11.48 -.3 +4.6 +12.6/A Lfcycl2040Rtr TJ 15.46 -.3 +4.5 +12.2/A Lfcycl2045Rtr TK 13.18 -.3 +4.9 +12.7/A LfcyclId2010I TA 15.32 -.5 +1.8 +6.5/B LfcyclId2020I TE 17.02 -.4 +2.5 +8.1/A LfcyclId2025I TG 18.00 -.3 +3.2 +9.2/A LfcyclId2035I TI 20.01 -.2 +4.3 +11.3/B LfcyclId2040I TJ 20.76 -.1 +5.0 +12.4/A LfcyclId2045I TK 20.96 ... +5.4 +12.9/A LfcyclRtIncRtr RI 11.68 -.5 +1.3 +6.5/A LgCpGrIdxIns LG 33.75 +.6 +17.1 +19.8/A LgCpGrIdxRet LG 33.94 +.5 +16.8 +19.5/A LgCpGrIns LG 23.68 +.6 +19.4 +19.2/A LgCpGrRet LG 23.52 +.6 +19.1 +18.9/B LgCpGrRetail b LG 23.59 +.7 +19.1 +18.9/B LgCpValIdxIns LV 20.47 +.8 +4.4 +13.1/C LgCpValIdxRet LV 20.78 +.7 +4.3 +12.8/C LgCpValIns LV 19.69 +.2 +3.4 +12.5/C LgCpValPrem b LV 19.62 +.2 +3.3 +12.4/D LgCpValRet LV 19.59 +.2 +3.2 +12.3/D LgCpValRetail b LV 18.86 +.2 +3.2 +12.2/D MdCpGrI MG 25.16 -1.1 +11.7 +13.5/D MdCpGrP b MG 24.99 -1.1 +11.5 +13.3/D MdCpGrRtl b MG 24.38 -1.1 +11.4 +13.1/D MdCpGrRtr MG 24.41 -1.1 +11.4 +13.2/D MdCpValI MV 24.33 -1.0 +3.8 +10.9/D MdCpValP b MV 24.26 -1.0 +3.6 +10.7/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 53

MdCpValRtl b MV 23.68 -1.0 +3.5 +10.6/D MdCpValRtr MV 24.15 -1.0 +3.6 +10.6/D MgdAllcRtl b MA 13.08 -.6 +2.4 +9.0/B QtIntEqInstl FB 7.98 ... -3.2 +7.7/C QtLrgCpGrInstl LG 15.66 +.2 +15.6 +19.6/A QtLrgCpValInstl LV 10.69 +.5 +3.1 +11.9/D QtSm-CpEqInstl SG 20.61 -3.4 +7.9 +15.3/D QtSm-CpEqPre b SG 20.48 -3.4 +7.8 +15.2/D QtSm-CpEqRet SG 20.07 -3.5 +7.7 +15.1/D QtSm-CpEqRetail b SG 19.86 -3.5 +7.7 +15.0/D RlEsttSecI SR 15.29 -4.4 -.1 +7.3/A RlEsttSecP b SR 15.30 -4.4 -.2 +7.1/A RlEsttSecRtl b SR 15.17 -4.5 -.4 +7.0/A RlEsttSecRtr SR 15.92 -4.5 -.3 +7.0/A SP500IdxI LB 32.84 +1.0 +10.9 +16.7/A SP500IdxRtr LB 32.60 +1.0 +10.7 +16.5/A SclChEqI LB 21.06 +.3 +9.8 +16.1/B SclChEqP b LB 20.97 +.3 +9.6 +15.9/B SclChEqRtl b LB 18.89 +.3 +9.6 +15.8/B SclChEqRtr LB 21.35 +.3 +9.6 +15.8/B ShrtTrmBdI CS 10.19 ... +.6 +1.5/B ShrtTrmBdRtl b CS 10.19 -.1 +.3 +1.1/C ShrtTrmBdRtr CS 10.20 ... +.4 +1.2/C SmCpBlndIdxI SB 23.40 -3.9 +10.0 +16.3/A SmCpBlndIdxRtr SB 23.47 -3.9 +9.8 +16.0/BThe Investment HouseInvmHouseGr LG 37.92 -.3 +16.2 +21.3/AThird AvenueRlEsttValIns d GR 31.21 -4.6 -9.1 +5.6/B SmCpValIns d SB 21.86 -4.6 +5.1 +12.9/D ValIns d WS 48.96 +.5 -1.8 +9.3/DThompsonBd CS 11.44 +.2 +2.7 +5.3/A LgCp LB 71.19 +.6 +5.9 +15.2/CThornburgCALtdTrmMnA m SS 13.43 -.5 -.5 +.3/D CorGrA m LG 40.19 -2.0 +18.2 +15.0/D DevWldR6 EM 19.40 -1.4 -10.1 +8.0/D IntermMnA m MI 13.77 -.7 -.7 +1.1/D IntermMnC m MI 13.79 -.7 -1.0 +.8/E IntlGrR6 FR 24.40 -3.5 +.2 +10.7/B IntlValA m FB 22.64 -.4 -7.6 +4.4/E IntlValC m FB 19.96 -.4 -8.1 +3.7/E IntlValI FB 23.42 -.3 -7.4 +4.8/E InvmIncBldrA m IH 21.85 +1.8 +2.6 +8.6/A InvmIncBldrC m IH 21.83 +1.7 +2.0 +7.8/B LtdTrmIncA m CS 13.13 -.5 -.2 +1.4/B LtdTrmIncC m CS 13.11 -.5 -.4 +1.2/B LtdTrmIncI CS 13.14 -.4 ... +1.8/A LtdTrmMnA m MS 14.08 -.5 -.3 +.5/D LtdTrmMnC m MS 14.11 -.5 -.5 +.3/E LtdTrmMnI MS 14.08 -.5 -.1 +.8/B LtdTrmUSGvtA m GS 12.66 -.6 -.8 -.1/D NewMxcIntermMnA m SI 12.98 -.5 +.3 +.9/D ValA m LB 72.49 -.2 +7.3 +13.6/D ValC m LB 66.05 -.3 +6.6 +12.7/E ValI LB 74.74 -.2 +7.6 +14.0/DThriventBalIncPlusA m CA 13.48 -.1 +3.4 +7.5 BalIncPlusS CA 13.45 -.1 +3.6 +7.8 DiversIncPlusA m CA 7.42 ... +2.5 +6.1 HYA m HY 4.75 +.7 +1.9 +6.5 IncA m TW 8.85 ... -1.8 +3.1 LgCpGrA m LG 12.44 -.1 +21.5 +17.4 LgCpStkA m WS 28.92 ... +6.6 +12.1 LgCpStkS WS 29.23 ... +6.9 +12.5 LgCpValA m LV 24.54 +1.3 +8.2 +15.5 LgCpValS LV 24.73 +1.3 +8.5 +15.9 LtdMatBdA b CS 12.34 +.1 +.7 +1.7 MidCpStkA m MB 26.32 -2.8 +4.0 +18.5 MidCpStkS MB 29.70 -2.8 +4.2 +18.9 MnBdA m ML 10.99 -.7 -.9 +1.5 OppIncPlusA m MU 10.06 +.5 +.6 +3.9 OppIncPlusS MU 10.06 +.6 +.8 +4.2 SmCpStkA m SG 23.34 -2.6 +8.2 +17.8TimothyPlanSmCpValA m SB 20.46 -4.1 +5.2 +13.3/DTocquevilleDelaeld b SV 22.61 -3.2 -.1 +9.3/E Gold m SP 30.12 +1.4 -18.1 +5.3/E IntlVal b FB 16.36 -.5 -6.7 +7.6/C Opp b MG 30.92 -4.5 +21.3 +15.5/B Tocqueville b LB 38.22 +.7 +4.4 +14.1/DTorrayTorray LV 49.91 +1.3 +1.6 +11.4/DTouchstoneActvBdA m CI 9.95 -1.1 -2.6 +1.7/B ActvBdY CI 9.95 -.9 -2.3 +2.0/B BalancedA m MA 22.53 +.4 +5.7 +10.6/A DynGlbAllcA m IH 12.43 -1.1 +.2 +6.1/D FlexIncA m MU 10.73 -.4 -.1 +3.4/D FlexIncC m MU 10.58 -.5 -.6 +2.6/E FlexIncY MU 10.76 -.4 +.1 +3.6/D FocedY LB 47.08 -.3 +8.5 +13.2/D GrOppsIns LG 38.46 +.2 +15.9 +15.8/D GrOppsY LG 38.00 +.2 +15.8 +15.7/D HYY HY 8.37 +.6 +1.6 +6.3/D ImpactBdInstl CI 9.73 -1.1 -1.8 +1.3/C ImpactBdY CI 9.73 -1.2 -1.8 +1.2/C IntlEqA m FB 17.90 -2.0 -7.8 +6.2/D IntlSmCpY FR 17.71 -1.8 -6.3 +5.2/E LargeCpFocA m LB 47.15 +.8 +11.4 +16.9/A MergerArbtrgY NE 10.47 -.6 -.6 +2.2/B MidCpGrA m MG 30.79 -.7 +13.4 +15.9/B MidCpGrC m MG 19.98 -.7 +12.8 +15.0/C MidCpGrIns MG 32.24 -.6 +13.6 +16.2/B MidCpGrY MG 31.96 -.7 +13.6 +16.2/B MidCpValIns MV 18.80 -1.7 -1.6 +11.7/C MidCpY MB 35.08 -2.9 +7.9 +14.7/A PrmYldEqY LV 9.59 -.9 +3.2 +10.6/E SdCptlInsGr LG 26.21 -1.1 +27.4 +18.6/B SdCptlSelGrA m LG 17.50 -1.2 +26.7 +18.0/B SdCptlSelGrC m LG 15.98 -1.3 +25.9 +17.1/C SdCptlSelGrY LG 18.48 -1.2 +26.9 +18.3/B SdCptlSelGrZ b LG 17.51 -1.2 +26.6 +18.0/B SmCpIns SB 16.23 -2.2 +7.6 +7.8/E SmCpValA m SV 27.78 -2.9 +3.8 +12.7/C SmCpY SB 16.28 -2.2 +7.6 +7.7/E SmallComA m SG 5.87 -2.3 +12.5 +17.4/C SmallComC m SG 3.42 -2.3 +11.8 +16.6/C SstnbtyIpcEqA m WS 23.34 -.8 +4.2 +12.9/B SstnbtyIpcEqY WS 24.15 -.7 +4.4 +13.2/B UlShrtDrFIA m UB 9.25 +.2 +1.3 +1.4/C UlShrtDrFIY UB 9.25 +.2 +1.5 +1.6/B UlShrtDrFIZ b UB 9.25 +.2 +1.3 +1.3/C ValIns LV 10.74 +1.7 +8.7 +13.4/C ValY LV 10.77 +1.7 +8.5 +13.2/CTowleDeep Val d SV 18.10 -4.2 -3.5 +20.4/ATransamericaAsAlCnsrvA m CA 11.00 -.6 ... +5.2/D AsAlCnsrvC m CA 10.92 -.6 -.6 +4.4/E AsAlGrA m XM 15.59 -.4 +2.7 +11.1/C AsAlGrC m XM 15.05 -.5 +2.0 +10.3/D AsAlModA m CA 12.15 -.4 +.7 +6.7/B AsAlModC m CA 12.07 -.5 ... +5.9/C AsAlModGrA m MA 13.59 -.4 +1.5 +8.7/C AsAlModGrC m MA 13.51 -.5 +.9 +7.8/D BondA m CI 9.01 -.2 -.3 +3.1/A CptlGrA m LG 29.42 -2.4 +25.5 +23.5/A HYBdA m HY 9.05 +.6 +2.0 +7.0/B MltCpGrA m LG 7.87 -.3 +11.0 +7.8/E MltMgdBalA m MA 28.99 +.2 +4.6 +9.5/B SMPValA m MV 28.54 -2.0 +4.5 +14.7/ATributary FundsSmCoIns SB 30.80 -2.6 +8.1 +15.0/BTrilliumGlbEqR b WS 45.00 -.4 +4.7 +13.3/ATrust For Credit UniUnsShrtDrTCU GS 9.47 -.2 +.1 +.3/B UnsUlShDrGvtTCU UB 9.39 +.1 +.9 +.6/ETweedy, BrowneGlbVal d FV 29.21 +.9 +2.5 +8.4/A GlbVlIICyUnHdg d FV 15.83 +.3 +.8 +8.0/A Val WS 24.41 ... +2.3 +10.1/D WldwdHDvYldVl d WS 10.51 +.8 +3.1 +10.2/DU.S. Global InvestorGlbRes b SN 5.36 -3.1 -12.0 +6.6/D GoldPrcMtls b SP 6.70 +1.4 -15.8 +11.0/A WldPrecMnral b SP 3.50 -.8 -25.4 +7.8/BUBSGlbAllcA m IH 12.19 -.6 +.2 +6.7/C GlbAllcC m IH 11.84 -.6 -.3 +5.9/D GlbAllcP IH 12.46 -.6 +.2 +6.9/C IntlSustEqP FB 10.30 -1.4 -4.1 +8.5/B USAllcA m MA 51.00 -.6 +4.4 +9.7/B USAllcC m MA 48.96 -.6 +3.9 +9.0/B USSmCpGrP SG 24.35 -4.5 +22.7 +17.0/CUBS PACEAltStrsInvmsP AM 10.76 -.2 -.6 +.8 GlbFIInvmsP IB 9.57 -1.1 -3.6 +.9/D IntermFIInvmsP CI 11.77 -1.1 -2.4 +.6/D IntlEMEqInvP EM 13.01 -2.3 -10.5 +7.6/D IntlEqInvmsP FB 16.62 -.8 -1.9 +9.3/A LgCoGrEqInvmsA m LG 28.15 +.2 +13.8 +16.1/D LgCoGrEqInvmsP LG 29.14 +.2 +14.0 +16.3/D LgCoValEqInvmsA m LV 24.29 +.7 +3.1 +12.8/C LgCoValEqInvmsP LV 24.24 +.7 +3.3 +13.1/C MnFIInvmsP MI 12.59 -.8 -1.0 +1.5/C MrBckScFIInvmsP CI 12.22 -1.0 -2.0 +.8/D SMCoGrEqInvmsP SG 22.05 -4.7 +21.6 +15.5/D SMCoValEqInvmsP SB 21.79 -2.2 +5.3 +13.1/D StrFIInvmsP CI 13.21 -.7 -1.8 +2.4/AUSA MutualsViceInv b LB 29.94 -.7 -6.8 +10.6/EUSAAAgrsGr LG 51.38 +.6 +17.4 +17.6/C CABd MC 10.81 -.7 -.2 +2.2/C CptlGr WS 12.93 +.7 +4.4 +13.4/A CrnrstnEq WS 15.76 -.1 +1.0 +12.0/C CrnrstnMdlyAgrs MA 25.24 -.6 +.1 +6.5/E CrnrstnMod CA 14.79 -.8 -.1 +5.8/D EM EM 17.26 -2.3 -14.2 +9.1/C ExtendedMktIdx MB 20.75 -2.8 +9.3 +14.7/A Gr LG 33.27 -.1 +9.0 +16.6/C GrInc LB 26.83 +1.0 +7.1 +14.6/C GrandTxtr CA 20.27 -.1 +4.5 +8.9/A GvtSec GI 9.44 -.9 -1.3 +.1/B HiInc d HY 8.03 +.7 +2.4 +7.6/A Inc CI 12.58 -.9 -2.0 +2.7/A IncStk LV 20.62 +.8 +4.8 +13.2/C IntermTrmBd TW 10.25 -.8 -1.2 +3.2/C Intl FB 32.52 -.4 -2.3 +9.1/A NASDAQ100Idx LG 21.45 -.2 +19.9 +22.2/A NYBd MN 11.62 -.7 -.2 +1.9/B PrcMtlsMnral SP 10.88 +.5 -18.1 +7.0/C SP500IdxMbr LB 41.57 +.9 +10.8 +16.5/A SP500IdxRwd LB 41.58 +.9 +10.9 +16.7/A SciTech ST 30.13 -1.3 +13.9 +19.6/E ShrtTrmBd CS 9.06 ... +.7 +1.8/A SmCpStk SB 19.48 -3.5 +11.0 +14.2/C TEIntermTrm MI 13.02 -.6 -.3 +2.0/B TELngTrm ML 12.99 -.9 -.6 +2.4/B TEShrtTrm MS 10.42 ... +.9 +1.0/B TrgtRet2020 TE 12.96 -.4 +.8 +7.2/C TrgtRet2030 TH 14.01 -.3 +1.2 +9.0/D TrgtRet2040 TJ 14.49 -.3 +1.7 +10.2/D TrgtRet2050 TN 14.72 -.2 +1.9 +10.7/E TrgtRetInc RI 11.55 -.5 +.2 +5.0/B UlShrtTrmBd UB 9.92 +.1 +1.1 +1.4/C VIBd SI 11.03 -.8 -.7 +2.0/A Val LV 22.51 +.7 +3.8 +11.9/D WldGr WS 33.14 +.3 +2.6 +11.7/CUndiscovered ManagerBehavioralValA m SV 72.43 -2.1 +6.0 +14.4/B BehavioralValC m SV 68.08 -2.1 +5.6 +13.9/B BehavioralValL SV 74.35 -2.0 +6.3 +14.9/AVALIC Co IAstAllc MA 11.35 -1.4 -.3 +7.1/E CorEq LB 25.31 -.1 +10.3 +16.1/B CptlCnsrvtn CI 9.47 -1.1 -2.7 +.6/E DivVal LV 13.30 +1.1 +3.2 +14.0/B EmergEcos EM 8.16 -.7 -12.5 +10.4/B GlbSclAwrns WS 27.34 +.2 +5.3 +12.6/B GlbStr IH 12.26 +1.1 +.7 +6.9/C Gr LG 18.80 ... +15.9 +18.3/B GrInc LB 24.24 +1.0 +9.8 +15.8/B GvtSec GI 10.12 -1.3 -2.2 -.1/C HlthSci SH 22.99 +.3 +19.0 +12.3/B InProt IP 10.79 -.9 -1.7 +1.8/B IntlEqsIdx FB 7.34 ... -2.3 +7.8/B IntlGr FG 14.65 -1.2 +4.9 +10.0/B IntlGvtBd IB 11.39 -.6 -4.3 +2.0/C IntlVal FV 10.34 -.6 -5.0 +7.2/B LgCpCor LB 12.71 +1.1 +7.2 +14.5/C LgCptlGr LG 16.47 +1.2 +14.2 +17.5/C MidCpIdx MB 29.00 -1.9 +6.4 +14.6/A MidCpStrGr MG 16.83 -1.2 +12.8 +17.0/B SciTech ST 32.32 -2.2 +17.8 +24.6/C SmCp SG 12.15 -2.4 +11.5 +14.7/D SmCpIdx SB 23.42 -3.9 +9.7 +15.9/B SmCpSpecVals SV 14.27 -3.5 +5.7 +15.9/A SmMidGr MG 14.82 -1.5 +13.5 +13.7/D StkIdx LB 42.89 +.9 +10.7 +16.4/A Val LV 18.84 +.7 +4.2 +12.2/DVALIC Co IICorBd CI 10.66 -.7 -2.5 +1.5/C HYBd HY 7.59 +.8 +1.9 +7.1/B IntlOpps FR 20.84 -2.2 -.3 +12.9/A LgCpVal LV 23.00 +1.1 +5.8 +13.9/B MidCpVal MB 21.92 -.9 +2.7 +11.6/C SclyRspnb LB 23.25 +.7 +9.3 +15.4/B SmCpVal SV 15.12 -3.9 +3.9 +12.9/C StrBd MU 10.90 +.4 -1.5 +4.1/CVYClmbCntrnCrS b LB 23.02 +1.1 +7.1 +14.4/C TRPDvrsMdCpGrA b MG 10.56 -1.2 +11.9 +15.0/C TRPGrEqI LG 90.95 -.1 +15.3 +18.3/BValue LineAstAllcInv b MA 34.79 +.2 +10.3 +11.0/A CorBd b CI 14.29 -1.1 -2.7 +.7/D CptlApprctInv b AL 11.33 +1.1 +13.9 +14.5/A LgrCoFocedInv b LG 34.93 +1.7 +21.9 +20.5/A MidCpFoced b MG 22.50 +.9 +17.2 +17.3/B PremGr b MG 38.20 +.8 +15.4 +15.8/B SmCpOppsInv b SG 57.23 -2.9 +10.5 +15.3/D TE b ML 9.53 -.8 -1.3 +1.0/EVanEckEMA m EM 15.14 -4.7 -17.9 +6.6/E EMY EM 15.41 -4.6 -17.7 +7.0/D GlbHardAstsA m SN 34.55 +5.3 -4.9 +5.8/E GlbHardAstsY SN 35.27 +5.4 -4.7 +6.1/E IntlInvsGoldA m SP 7.48 +.1 -20.3 +9.1/A IntlInvsGoldY SP 7.63 ... -20.1 +9.4/AVanguard500IdxAdmrl LB 270.16 +1.0 +11.0 +16.8/A 500IdxInv LB 270.16 +1.0 +10.9 +16.7/A BalIdxAdmrl MA 36.08 -.2 +5.6 +10.2/A BalIdxIns MA 36.08 -.2 +5.6 +10.2/A BalIdxInv MA 36.08 -.2 +5.5 +10.0/A CAITTxExAdm MF 11.49 -.9 -.4 +1.8/B CAITTxExInv MF 11.49 -.9 -.5 +1.7/B CALtrmTEAdm MC 11.78 -1.0 -1.1 +2.6/B CALtrmTEInv MC 11.78 -1.0 -1.2 +2.5/B CnsDscIdxAdmrl CD 91.57 -1.9 +14.5 +15.4/A CnsStpIdxAdmrl CC 68.66 -.1 -2.8 +6.9/A CnvrtSecInv CV 13.95 -.6 +4.8 +6.5/E CptlOppAdmrl LG 175.09 -.7 +14.0 +20.0/A CptlOppInv LG 75.76 -.7 +13.9 +19.9/A CptlValInv LV 13.86 +.2 +4.1 +10.5/E DevMIdxAdmrl FB 13.81 +.1 -2.2 +9.0/A DevMIdxIns FB 13.82 ... -2.3 +9.0/A DivAprcIdxInv LB 44.23 +1.5 +9.9 +16.2/B DivGrInv LB 28.67 +1.8 +10.0 +14.1/D DiversEqInv LG 39.15 +.1 +12.0 +15.7/D EMGvtBdIdxAdmrl EB 18.95 +1.3 -2.8 +5.3/C EMSelStkInv EM 21.08 -.3 -7.5 +11.8/A EMStkIdxInAdm EM 33.72 -2.5 -9.9 +8.9/C EMStkIdxInInv EM 25.69 -2.4 -10.0 +8.7/C EMStkIdxInPl EM 85.31 -2.4 -9.9 +9.0/C EMStkIdxIns EM 25.64 -2.4 -9.9 +8.9/C EngyAdmrl EE 111.38 +5.3 +10.7 +13.2/A EngyIdxAdmrl EE 53.79 +5.1 +10.9 +9.8/A EngyInv EE 59.34 +5.3 +10.6 +13.1/A EqIncAdmrl LV 80.20 +.8 +4.9 +14.7/A EqIncInv LV 38.27 +.8 +4.8 +14.6/A EuStkIdxAd ES 70.08 -.4 -2.6 +7.4/B EuStkIdxInsP ES 133.54 -.4 -2.6 +7.5/B EuStkIdxInstl ES 29.89 -.3 -2.6 +7.5/B EuStkIdxInv ES 30.10 -.4 -2.7 +7.3/B ExplorerAdmrl SG 105.57 -2.4 +19.4 +19.0/B ExplorerInv SG 113.35 -2.5 +19.3 +18.8/B ExplorerValInv SB 39.43 -2.7 +7.6 +15.0/B ExtDrTrIdIns GL 31.79 -6.5 -10.4 -.1/A ExtDrTrIdInsPls GL 79.79 -6.5 -10.4 -.1/A ExtMktIdxAdmrl MB 92.04 -2.7 +9.7 +15.2/A ExtMktIdxIns MB 92.04 -2.7 +9.7 +15.2/A ExtMktIdxInsPls MB 227.14 -2.7 +9.7 +15.2/A ExtMktIdxInv MB 92.10 -2.7 +9.6 +15.0/A FAWexUSIAdmr FB 32.07 -.3 -3.7 +9.0/A FAWexUSIInPl FB 107.67 -.3 -3.6 +9.1/A FAWexUSIIns FB 101.68 -.3 -3.7 +9.0/A FAWexUSIdxInv FB 20.36 -.3 -3.7 +8.9/A FAWexUSSCIIn FQ 212.80 -2.3 -5.4 +9.5/C FAWexUSSCplIInv FQ 42.48 -2.3 -5.5 +9.4/C FSocialIdxIns LB 19.28 +.5 +11.6 +16.9/A FSocialIdxInv LB 19.27 +.5 +11.5 +16.9/A FinclsIdxAdmrl SF 35.10 -1.7 +1.4 +16.9/A GNMAAdmrl GI 10.10 -.9 -1.3 +.7/A GNMAInv GI 10.10 -.9 -1.3 +.6/A GlbCapCycInv SP 8.21 ... -21.3 +6.7/C GlbEqInv WS 32.45 -.8 +3.6 +13.5/A GlbMnmVlInv SW 14.40 -.5 +6.4 +10.9/D GlbexUSRlEIAdmr d GR 33.47 -3.8 -7.1 +6.5/A GlbexUSRlEIdIns d GR 111.51 -3.8 -7.1 +6.6/A GlbexUSRlEIdInv d GR 22.09 -3.8 -7.2 +6.3/B GrIdxAdmrl LG 82.86 +.4 +15.5 +17.8/C GrIdxIns LG 82.86 +.4 +15.5 +17.8/C GrIdxInv LG 82.87 +.4 +15.3 +17.7/C GrandIncAdmrl LB 85.36 +.7 +11.5 +16.6/A GrandIncInv LB 52.28 +.6 +11.4 +16.5/A HCAdmrl SH 96.71 +1.6 +14.4 +9.6/C HCIdxAdmrl SH 90.10 +2.1 +18.0 +14.1/A HCInv SH 229.26 +1.6 +14.4 +9.6/C HYCorpAdmrl HY 5.78 +.7 +1.8 +6.6/C HYCorpInv HY 5.78 +.7 +1.7 +6.5/C HYTE ML 11.09 -.9 -.3 +3.4/A HYTEAdmrl ML 11.09 -.9 -.2 +3.5/A HiDivYldIdxInv LV 34.82 +1.3 +5.0 +14.9/A ITIdxAdmrl ST 104.22 +.7 +24.6 +27.6/B InTrBdIdxAdmrl CI 10.83 -1.2 -2.6 +.8/D InTrBdIdxIns CI 10.83 -1.2 -2.6 +.9/D InTrBdIdxInsPls CI 10.83 -1.2 -2.6 +.9/D InTrBdIdxInv CI 10.83 -1.2 -2.7 +.8/D InTrCrpBdIAdmrl TW 22.36 -.8 -2.5 +2.4/D InTrCrpBdIIns TW 27.63 -.8 -2.5 +2.5/D InTrInGdAdm TW 9.33 -.9 -2.0 +1.9/E InTrInGdInv TW 9.33 -.9 -2.0 +1.8/E InTrTEAdmrl MI 13.74 -.7 -.6 +1.8/B InTrTEInv MI 13.74 -.7 -.7 +1.7/C InTrTrsAdmrl GI 10.65 -1.2 -2.0 -.3/C InTrTrsIdxAd GI 20.85 -1.1 -2.0 -.3/D InTrTrsIdxIns GI 25.88 -1.1 -1.9 -.3/C InTrTrsInv GI 10.65 -1.2 -2.1 -.4/D IndtlsIdxAdmrl ID 76.65 +2.5 +6.1 +18.0/A InPrtScAdmrl IP 24.79 -1.5 -1.5 +1.4/C InPrtScIns IP 10.10 -1.4 -1.4 +1.4/C InPrtScInv IP 12.63 -1.5 -1.5 +1.3/C InsIdxIns LB 266.53 +1.0 +11.0 +16.8/A InsIdxInsPlus LB 266.54 +1.0 +11.0 +16.8/A InsTrgRt2020Ins TE 23.01 -.4 +2.1 +8.2/A InsTtlSMIInPls LB 64.80 +.3 +10.8 +16.5/A InsTtlSMIIns LB 64.80 +.3 +10.8 +16.5/A IntlExplorerInv FR 20.07 -2.0 -5.7 +10.1/C IntlGrAdmrl FG 97.03 -2.4 +1.5 +15.7/A IntlGrInv FG 30.47 -2.4 +1.4 +15.5/A IntlValInv FV 38.48 -.1 -3.5 +9.1/A LTBdIdInsPls CL 13.04 -2.7 -6.7 +2.7/D LTBdIdxIns CL 13.04 -2.7 -6.7 +2.7/D LTBdIdxInv CL 13.04 -2.7 -6.8 +2.6/E LTCrpBdIdxIns TW 28.82 -1.5 -6.5 +4.6/A LTInGrdAdm TW 9.56 -2.1 -7.0 +3.8/B LTInGrdInv TW 9.56 -2.1 -7.0 +3.7/B LTTE ML 11.25 -.9 -1.1 +2.6/B LTTEAdmrl ML 11.25 -.9 -1.0 +2.7/B LTTrsAdmrl GL 11.21 -4.5 -7.6 -.3/B LTTrsIdxIns GL 30.17 -4.5 -7.5 -.2/B LTTrsInv GL 11.21 -4.5 -7.7 -.4/D LfStrCnsrGrInv CA 19.90 -.5 +1.2 +6.2/C LfStrGrInv AL 34.54 -.2 +3.6 +11.0/B LfStrIncInv XY 15.32 -.7 -.1 +3.8/D LfStrModGrInv MA 27.52 -.4 +2.4 +8.6/C LgCpIdxAdmrl LB 67.68 +.9 +10.9 +16.6/A LgCpIdxIns LB 278.56 +.9 +10.9 +16.6/A LgCpIdxInv LB 54.13 +.9 +10.8 +16.5/A LtdTrmTE MS 10.79 -.4 +.4 +.8/B LtdTrmTEAdmrl MS 10.79 -.4 +.5 +.9/B MATEInv MT 10.44 -1.0 -1.5 +1.9/A MCpGrIdxAdm MG 60.75 -1.2 +11.1 +13.4/D MCpGrIdxInv MG 55.50 -1.3 +11.0 +13.3/D MCpVlIdxAdm MV 58.52 -.7 +3.0 +12.5/B MCpVlIdxInv MV 44.48 -.7 +2.9 +12.4/B MatlsIdxAdmrl SN 67.12 -1.5 -2.4 +15.4/A MdCpGrInv MG 30.79 -.5 +16.6 +13.0/DMdCpIdxAdmrl MB 202.29 -1.0 +6.8 +13.0/B MdCpIdxIns MB 44.69 -1.0 +6.8 +13.0/B MdCpIdxInsPlus MB 220.39 -1.0 +6.8 +13.0/B MdCpIdxInv MB 44.60 -1.0 +6.7 +12.8/B MegaCpIdxIns LB 199.23 +1.3 +11.8 +17.4/A MegaCpValIdxIns LV 160.12 +1.7 +7.7 +15.9/A MgdPayoutInv MA 18.70 ... +.6 +7.4/D MktNetrlIns NE 11.91 -.8 +2.7 +.3/D MktNetrlInv NE 11.96 -.8 +2.6 +.2/D MorganGrAdmrl LG 106.40 +.5 +17.3 +18.3/B MorganGrInv LG 34.29 +.4 +17.2 +18.1/B MrtBckScIdxAdmr GI 20.26 -1.0 -1.5 +.6/A NJLTmTEAdm MJ 11.78 -.9 -.4 +3.7/A NJLTmTEInv MJ 11.78 -.9 -.4 +3.6/A NYLTmTEAdm MY 11.33 -1.0 -1.3 +2.3/B NYLTmTEInv MY 11.33 -1.0 -1.4 +2.2/B OhioLngTrmTE MO 12.16 -.9 -1.2 +2.6/A PALTmTEAdm MP 11.21 -.9 -.8 +2.7/A PALTmTEInv MP 11.21 -.9 -.9 +2.6/A PacStkIdxAdmrl DP 86.69 +.4 -2.4 +11.5/C PacStkIdxIns DP 13.26 +.4 -2.4 +11.5/C PacStkIdxInv DP 13.36 +.4 -2.6 +11.3/D PrmCpAdmrl LG 153.13 +.5 +14.6 +20.7/A PrmCpCorInv LG 29.92 +.7 +11.2 +18.8/B PrmCpInv LG 147.65 +.5 +14.6 +20.7/A RlEstIdxAdmrl SR 111.91 -4.7 -1.6 +5.8/B RlEstIdxInstl SR 17.32 -4.7 -1.6 +5.8/B RlEstIdxInv SR 26.24 -4.7 -1.7 +5.6/C Rsl1000GrIdxIns LG 307.16 +.6 +17.0 +19.8/A Rsl1000IdxIns LB 259.24 +.7 +10.7 +16.4/A Rsl1000VlIdxIns LV 217.56 +.8 +4.5 +13.1/C Rsl2000GrIdxIns SG 290.94 -4.4 +13.4 +16.6/C Rsl2000IdxIns SB 254.98 -3.8 +9.9 +16.2/A Rsl2000VlIdxIns SV 225.96 -3.2 +6.3 +15.6/A Rsl3000IdxIns LB 259.00 +.3 +10.7 +16.4/A SCpGrIdxAdm SG 64.72 -3.0 +14.9 +16.4/C SCpGrIdxI SG 51.83 -3.0 +14.9 +16.4/C SCpGrIdxInv SG 51.78 -3.0 +14.8 +16.3/C SCpValIdxAdm SV 59.40 -2.5 +5.6 +14.4/B SCpValIdxI SV 33.20 -2.5 +5.6 +14.4/B SCpValIdxInv SV 33.15 -2.4 +5.5 +14.2/B SPMC400GrIdxIns MG 285.51 -2.2 +7.7 +14.6/C SPMC400IdxIns MB 269.04 -1.9 +6.6 +14.8/A SPMC400VlIdxIns MV 257.15 -1.4 +5.5 +14.7/A SPSC600IdxIns SB 315.57 -4.7 +12.7 +18.5/A STBdIdxAdmrl CS 10.20 -.4 -.3 +.5/D STBdIdxIns CS 10.20 -.4 -.3 +.5/D STBdIdxInsPlus CS 10.20 -.4 -.2 +.5/D STBdIdxInv CS 10.20 -.4 -.3 +.4/D STCpBdIdxAdm CS 21.20 -.2 ... +1.5/B STCpBdIdxI CS 25.95 -.2 +.1 +1.5/B STFederalAdmrl GS 10.46 -.3 -.1 +.5/A STFederalInv GS 10.46 -.3 -.1 +.4/B STInfPrScIdAdmr IP 24.24 -.3 +.7 +1.2/C STInfPrScIdIns IP 24.26 -.3 +.8 +1.2/C STInfPrScIdxInv IP 24.22 -.2 +.7 +1.1/D STInvmGrdAdmrl CS 10.43 -.2 +.1 +1.5/B STInvmGrdIns CS 10.43 -.2 +.2 +1.6/B STInvmGrdInv CS 10.43 -.2 +.1 +1.4/B STTE MS 15.69 -.1 +.9 +.8/C STTEAdmrl MS 15.69 -.1 +1.0 +.9/B STTrsAdmrl GS 10.38 -.3 ... +.3/B STTrsInv GS 10.38 -.3 -.1 +.2/C STTrsdxAdm GS 19.88 -.2 +.1 +.2/B STTrsdxIns GS 24.97 -.2 +.1 +.3/B SeledValInv MV 29.99 -.5 -4.1 +10.7/D SmCpIdxAdmrl SB 76.96 -2.7 +9.8 +15.3/B SmCpIdxIns SB 76.95 -2.7 +9.8 +15.3/B SmCpIdxInsPlus SB 222.05 -2.7 +9.7 +15.3/B SmCptlstIdxInv SB 76.93 -2.7 +9.6 +15.2/B StarInv MA 27.59 -.5 +3.7 +10.1/A StrEqInv MB 36.88 -2.4 +8.6 +14.0/B StrSmCpEqInv SB 39.62 -3.6 +11.2 +14.4/C TMCapApAdm LB 150.01 +.6 +10.6 +16.7/A TMCapApIns LB 74.54 +.6 +10.6 +16.7/A TMSmCpAdm SB 68.85 -4.7 +12.5 +18.0/A TMSmCpI SB 69.01 -4.7 +12.5 +18.0/A TlMnSvcsIdxAdmr SC 44.37 +.6 -2.2 +6.9/D TrgtRtr2015Inv TD 15.56 -.4 +1.5 +6.7/C TrgtRtr2020Inv TE 32.04 -.4 +2.1 +8.2/A TrgtRtr2025Inv TG 18.97 -.3 +2.5 +9.2/A TrgtRtr2030Inv TH 34.64 -.3 +3.0 +10.1/B TrgtRtr2035Inv TI 21.40 -.2 +3.4 +11.0/B TrgtRtr2040Inv TJ 37.16 -.1 +3.9 +11.9/B TrgtRtr2045Inv TK 23.43 -.1 +4.1 +12.2/A TrgtRtr2050Inv TN 37.70 -.1 +4.1 +12.2/A TrgtRtr2055Inv TL 40.85 -.1 +4.1 +12.2/B TrgtRtr2060Inv XQ 36.07 -.1 +4.2 +12.2/B TrgtRtrIncInv RI 13.48 -.5 +1.0 +5.0/C TtBMIdxAdmrl CI 10.31 -1.0 -2.1 +1.0/D TtBMIdxIns CI 10.31 -1.0 -2.1 +1.0/D TtBMIdxInsPlus CI 10.31 -1.0 -2.1 +1.0/D TtBMIdxInv CI 10.31 -1.0 -2.1 +.9/D TtInBIdxAdmrl IB 21.73 -.4 +.9 +2.7/B TtInBIdxIns IB 32.61 -.4 +.9 +2.8/B TtInBIdxInv IB 10.87 -.4 +.9 +2.7/B TtInSIdxAdmrl FB 28.80 -.5 -3.9 +9.0/A TtInSIdxIns FB 115.16 -.5 -3.9 +9.1/A TtInSIdxInsPlus FB 115.18 -.5 -3.9 +9.1/A TtInSIdxInv FB 17.22 -.5 -3.9 +9.0/A TtlSMIdxAdmrl LB 72.95 +.3 +10.8 +16.5/A TtlSMIdxIns LB 72.97 +.3 +10.8 +16.5/A TtlSMIdxInv LB 72.93 +.3 +10.7 +16.4/A TtlWldStkIdxIns WS 154.52 ... +3.7 +12.9/B TtlWldStkIdxInv WS 30.84 ... +3.6 +12.8/B TxMgBalAdmrl CA 31.72 ... +4.8 +8.8/A USGrAdmrl LG 111.94 -.3 +18.3 +17.9/B USGrInv LG 43.18 -.3 +18.2 +17.8/C USValInv LV 20.08 ... +4.9 +12.6/C UtlsIdxAdmrl SU 59.00 -.7 +3.4 +11.6/A ValIdxAdmrl LV 43.50 +1.3 +7.0 +15.6/A ValIdxIns LV 43.50 +1.3 +7.0 +15.6/A ValIdxInv LV 43.51 +1.3 +6.9 +15.5/A WlngtnAdmrl MA 73.89 +.5 +3.8 +10.9/A WlngtnInv MA 42.81 +.5 +3.8 +10.8/A WlslyIncAdmrl CA 63.99 -.3 +.2 +6.8/B WlslyIncInv CA 26.42 -.3 +.1 +6.8/B WndsrAdmrl LV 81.23 ... +3.7 +12.8/C WndsrIIAdmrl LV 71.14 +1.4 +7.0 +13.4/B WndsrIIInv LV 40.09 +1.4 +6.9 +13.4/C WndsrInv LV 24.08 ... +3.6 +12.7/CVericimetryUSSCVl SV 20.97 -4.1 +4.6 +12.6/CVictoryDiversStkA m LB 19.54 -.6 +2.8 +11.4/E DiversStkI LB 19.50 -.6 +3.0 +11.7/E DiversStkR b LB 19.19 -.7 +2.6 +11.1/E GlbNatrlResA m SN 21.51 +1.0 -9.4 +7.8/D INCrTtlRetBdY CI 9.07 -1.5 -2.3 +1.2/C INCrforIncA m GS 8.60 -.4 -.6 -.2/D INCrforIncI GS 8.59 -.4 -.5 .../C IntgDiscvA m SB 41.97 -3.9 +4.5 +15.5/B IntgDiscvY SB 45.65 -3.9 +4.7 +15.8/B IntgSmCpValA m SV 40.21 -3.9 +1.2 +12.3/D IntgSmCpValY SV 41.45 -3.9 +1.5 +12.7/C MndMCpGrA m MG 35.67 -1.8 +3.5 +11.2/E MndMCpGrC m MG 28.83 -1.8 +2.9 +10.4/E MndMCpGrY MG 38.01 -1.8 +3.7 +11.5/E MndrMltCpA m LG 47.51 -.9 +2.0 +12.5/E RSGrA m LG 23.57 +.4 +14.4 +17.7/C RSLgCpAlphaA m LB 60.26 -.4 +6.4 +12.6/E RSMidCpGrA m MG 29.38 +.3 +14.0 +14.1/C RSPtnrsA m SB 30.59 -.4 +4.7 +14.5/C RSSciandTechA m ST 26.69 -3.5 +23.8 +31.6/A RSSelGrA m SG 54.00 -1.5 +17.3 +14.2/E RSSmCpEqA m SG 22.16 -3.3 +17.4 +18.2/B RSSmCpGrA m SG 94.66 -3.5 +16.9 +17.6/B RSValA m MB 27.77 +1.2 +6.0 +11.1/C SP500IdxA m LB 23.14 +.9 +10.5 +16.2/B SophusEMA m EM 19.83 -3.9 -12.0 +10.8/B SycEsVlA m MV 42.66 -.5 +5.7 +14.0/A SycEsVlI MV 42.68 -.5 +6.0 +14.3/A SycEsVlR b MV 42.14 -.6 +5.6 +13.8/B SycmrSmCoOppA m SV 49.75 -3.0 +6.5 +16.2/A SycmrSmCoOppI SV 50.30 -2.9 +6.7 +16.5/A SycmrSmCoOppR b SV 46.75 -3.0 +6.3 +15.9/A TrvlnIntlSMI FQ 14.33 -2.2 -2.5 +11.2/AVikingKansasMuncplA m SI 10.42 -.7 -1.0 +1.2/B TFForMontanaA m SI 9.76 -.7 -1.3 +1.0/CVillereBalInv AL 24.89 -1.3 +12.5 +8.9/DVirtusCdxMcpVlEqI MV 13.21 -1.8 +6.1 +14.1/A CrdxLgCpValEqA m LV 16.69 +.5 +4.3 +13.4/B CrdxLgCpValEqI LV 16.88 +.5 +4.5 +13.8/B CrdxSmCpValEqIn SB 12.43 -5.0 +4.4 +13.5/C DuffPlRlEtSecA m SR 26.21 -4.5 -.7 +5.4/C IntlEqIns FG 12.62 -.8 +4.7 +12.9/A InvtvGrStkIns LG 29.45 +4.6 +42.2 +24.6/A KARCapitalGrA m LG 18.31 -1.2 +13.0 +17.4/C KARMidCapGrA m MG 34.97 -2.6 +26.3 +22.4/A KARSmCapCoreA m SG 35.13 -2.8 +14.0 +23.9/A KARSmCapCoreI SG 36.97 -2.7 +14.3 +24.2/A NFDurIncI CS 10.62 ... +.4 +1.7/B NFMulSecS/TBdA m CS 4.65 +.2 ... +2.7/A NFMulSecS/TBdC b CS 4.71 +.2 -.4 +2.4/A NFMulSecS/TBdC1 m CS 4.70 +.2 -.6 +1.9/A NFTaxExemBdI MI 10.85 -.8 -.9 +1.5/C NFtMuSectInBdA m MU 9.96 +.4 -1.0 +5.1/B NeweetHYA m HY 4.13 +.7 +2.4 +6.9/C RamtEnhCreEqA m LB 21.13 +1.3 +4.1 +14.5/C SectTrendA m LB 13.73 +.1 +7.4 +8.7/E SectTrendC m LB 13.45 +.1 +6.7 +7.9/E SeixCorBdIns CI 10.19 -1.1 -2.4 +.9/D SeixFltRtHIncC m BL 8.72 +.6 +3.2 +4.5/C SeixGrgTEBdIns SI 10.22 -.9 -1.1 +1.6/A SeixHGrdMnBdIns ML 11.46 -1.0 -1.4 +2.1/C SeixHYIns HY 8.28 +.8 +2.6 +6.7/C SeixHiIncI HY 6.41 +.6 +2.8 +8.2/A SeixInvGrdTEBdI MI 11.29 -.9 -1.3 +1.3/D SeixTtlRetBdI CI 9.98 -1.3 -2.7 +.7/D SeixUSGSUSBdI UB 9.99 +.1 +1.2 +1.0/D SeixUlShrtBdIns UB 9.97 +.2 +1.6 +1.5/B SlvnLgCpGrStkA m LG 6.07 +.8 +19.5 +15.2/D StrAllcA m MA 15.34 -.7 +6.1 +8.7/C TactAllcA m MA 9.62 -.5 +6.0 +9.3/B VontForOppsA m FG 34.45 -1.5 -2.9 +8.3/C VontForOppsC m FG 33.67 -1.5 -3.4 +7.6/D VontForOppsI FG 34.53 -1.5 -2.7 +8.6/C VontlGlbOppsA m WS 17.00 -.6 +4.3 +13.2/B VontobelEMOppI EM 10.78 -2.1 -10.8 +6.7/DVoyaGNMAIncA m GI 8.13 -.9 -1.2 +.5/A GNMAIncC m GI 8.09 -1.0 -1.8 -.3/C GlbEqA m WS 36.10 ... +2.0 +10.9/C GlbEqC m WS 33.63 -.1 +1.5 +10.1/D GlbRlEsttA m GR 16.17 -3.7 -5.0 +2.3/E HYBdA m HY 7.93 +.7 +2.0 +6.6/C IntermBdA m CI 9.69 -1.0 -2.1 +1.8/B IntermBdI CI 9.69 -.8 -1.8 +2.1/A LgCpGrA m LG 42.52 +.3 +14.5 +17.7/C LgCpGrI LG 47.12 +.4 +14.9 +18.1/B MdCpOppsA m MG 24.31 -1.5 +8.8 +14.1/C MdCpOppsC m MG 18.16 -1.6 +8.2 +13.2/D MltMgrIntlSmCpA m FQ 61.41 -2.0 -4.3 +10.0/C RlEsttA m SR 14.54 -4.6 -2.7 +3.9/E RlEsttI SR 16.12 -4.5 -2.4 +4.3/D RussiaA m MQ 31.04 +7.6 +4.2 +16.7/A SmCoA m SB 14.58 -4.5 +2.4 +12.8/D SmCpOppsA m SG 62.53 -4.3 +7.0 +13.7/EWCMFocIntGrIns d FG 16.50 -.8 +4.8 +13.3/A FocIntGrInv m FG 16.41 -.9 +4.6 +13.0/AWaldenEq LB 24.02 +1.4 +11.2 +15.9/BWasatchCorGr d SG 80.24 -3.2 +17.4 +17.8/B GlbValInv d WS 9.27 +1.6 +5.9 +12.6/B HoisingtonUSTrs d GL 14.86 -6.4 -10.1 -1.1/E IntlGrInv d FR 36.68 -1.5 +6.5 +11.3/A IntlOppsInv d FR 3.50 -3.0 +.6 +12.5/A MicroCp d SG 9.62 -5.3 +25.9 +24.4/A MicroCpVal d SG 3.74 -3.6 +9.0 +16.6/C SmCpGrInv d SG 54.55 -3.6 +25.8 +18.8/B SmCpVal d SB 8.49 -3.0 +6.8 +15.6/B UlGr d SG 26.97 -4.6 +31.5 +25.7/AWeitzBal CA 14.08 +.2 +4.2 +7.1/B NebraskaTFInc SI 9.68 -.7 -.9 .../E PtnrsIIIOppIns LO 14.53 -.2 +7.3 +5.8/C PtnrsValInv LG 32.30 +.4 +5.3 +6.9/E ShrtDrIncIns CS 12.05 -.2 +.5 +1.6/B ValInv LG 44.37 +.7 +8.9 +8.6/E sHickory MB 51.15 +.4 +2.8 +7.3/EWells FargoAdjRtGvtA f UB 8.92 ... +.6 +.3/E AdjRtGvtInst UB 8.92 +.1 +.9 +.6/E AstAllcA f IH 14.49 -.1 +.1 +6.5 AstAllcAdm IH 14.67 -.1 +.3 +6.7 AstAllcC m IH 13.98 -.2 -.4 +5.7 CALtdTrmTFA f SS 10.53 -.5 -.4 +.5/D CATFA f MC 11.49 -.8 -.8 +1.8/D CATFAdm MC 11.51 -.8 -.6 +2.0/C CBLgCpValA f LV 14.78 +.8 +2.5 +13.4/C CBLgCpValInst LV 14.85 +.9 +2.8 +13.8/B CBMidCpValA f MV 37.82 +.7 +3.0 +14.1/A CBMidCpValInst MV 38.20 +.7 +3.3 +14.5/A CommonStkA f MB 24.48 -1.1 +6.5 +13.4/B CorBdA f CI 12.68 -1.1 -2.4 +.7/D CorBdAdm CI 12.37 -1.1 -2.5 +.7/D CorBdInst CI 12.36 -1.0 -2.2 +1.0/D CorPlusBdA f CI 12.14 -.8 -1.9 +2.7/A DisSmCpAdm SG 23.59 -4.5 +2.8 +13.0/E DiscpUSCorA f LB 18.27 +.3 +7.0 +14.7/C DiscpUSCorAdm LB 18.77 +.4 +7.1 +14.8/C DiscvAdm MG 38.68 -2.2 +15.1 +16.6/B DvrsCptlBldrA f AL 10.91 -.4 +8.1 +15.7/A DvrsCptlBldrC m AL 10.89 -.4 +7.5 +14.8/A DvrsEqA f LB 27.99 +.2 +8.3 +13.5/D DvrsEqAdm LB 28.13 +.1 +8.5 +13.8/D DvrsIncBldrA f XY 6.34 -.1 +1.8 +9.1/A DvrsIncBldrC m XY 6.35 -.2 +1.3 +8.3/A DvrsIncBldrInst XY 6.20 +.1 +2.1 +9.5/A DvrsIntlA f FB 12.98 +.9 -3.1 +7.2/C EMEqA f EM 22.74 -1.9 -10.4 +10.6/B EMEqAdm EM 23.84 -1.9 -10.3 +10.7/B EMEqC m EM 19.05 -2.0 -10.9 +9.8/C EndeavorSelInst LG 11.01 +.4 +20.7 +20.0/A EntprInst MG 57.59 -1.0 +13.5 +15.8/B GlobalSmCpA f SW 43.54 -2.3 +2.7 +15.4/A GrAdm LG 45.93 -1.0 +20.8 +18.9/B GrBalA f MA 48.41 -.2 +3.2 +8.8/C GrBalAdm MA 43.21 -.3 +3.3 +9.0/B GrInst LG 49.65 -1.0 +21.0 +19.2/A GvtSecA f GI 10.51 -1.1 -2.1 -.1/C GvtSecAdm GI 10.51 -1.1 -1.9 +.1/B GvtSecInst GI 10.50 -1.2 -1.9 +.3/A HYBdA f HY 3.27 +.1 -.1 +6.8/C IdxAstAllcA f MA 34.66 +.1 +5.9 +9.4/B IdxAstAllcAdm MA 34.67 +.1 +6.0 +9.6/B IdxAstAllcC m MA 21.09 ... +5.4 +8.6/C IntlBdInst IB 9.75 -1.7 -6.6 +.3/E IntrsValA f LB 13.48 +1.5 +9.1 +12.1/E IntrsValInst LB 13.58 +1.5 +9.3 +12.5/E IntrsWldEqA f WS 23.33 +.8 +5.4 +12.7/B MinnesotaTFAdm SM 10.40 -.6 -.4 +1.7/B ModBalAdm CA 23.46 -.4 +2.5 +6.4/C OmegaGrA f LG 56.94 -.4 +18.8 +18.5/B OmegaGrC m LG 39.48 -.4 +18.1 +17.7/C OppA f LG 46.28 -.1 +8.0 +13.9/E OppAdm LG 50.47 ... +8.1 +14.2/E PETFInst MP 11.35 -.5 -.2 +2.0/C PrecMetalsA f SP 28.34 +1.2 -21.1 +5.7/D PremLgCoGrA f LG 16.00 +.5 +21.1 +17.4/C ShrtDrGvtBdAdm CS 9.58 -.2 -.3 +.2/E ShrtDrGvtBdInst CS 9.58 -.2 -.1 +.4/D ShrtTrmBdInst CS 8.63 ... +.7 +1.3/B ShrtTrmHYBdA f HY 8.00 +.4 +1.8 +3.0/E SmCoGrAdm SG 62.02 -3.8 +19.1 +15.0/D SmCpValA f SB 17.68 -2.4 +1.4 +17.2/A SpMCpValAdm MV 38.25 -.8 +.6 +11.0/C SpMCpValIns MV 38.62 -.8 +.8 +11.3/C SpcSmCpValA f SV 36.64 -3.3 +5.1 +15.3/A SpcSmCpValAdm SV 37.52 -3.3 +5.2 +15.5/A SpcSmCpValC m SV 33.10 -3.4 +4.5 +14.5/B SpecizedTechA f ST 16.56 -1.4 +30.0 +28.0/A StrMnBdA f MS 8.88 -.5 +.6 +1.6/A StrMnBdAdm MS 8.88 -.4 +.8 +1.8/A StrMnBdC m MS 8.91 -.6 ... +.9/B Target2020A f TE 12.81 -.8 +.5 +4.8/E Target2020Adm TE 13.08 -.8 +.7 +4.9/E Target2020R6 TE 13.20 -.8 +.9 +5.3/E Target2030A f TH 13.90 -.5 +1.8 +7.7/E Target2030Adm TH 14.19 -.5 +1.9 +7.8/E Target2030R6 TH 14.20 -.5 +2.1 +8.2/E Target2040A f TJ 16.55 -.4 +2.5 +10.0/D Target2040Adm TJ 17.03 -.4 +2.7 +10.2/D Target2040R6 TJ 17.10 -.3 +2.9 +10.5/C TrdtnlSmCpGrA f SG 18.00 -4.5 +19.4 +16.5/C UlSTMnIncA f MS 9.55 -.1 +.6 +.4/D UlSTMnIncIns MS 9.55 -.1 +.8 +.7/C UlShTrIncA f UB 8.47 +.3 +1.2 +1.3/C UlShTrIncIns UB 8.47 +.3 +1.5 +1.6/B Utl&TlCmA f SU 21.88 +.1 +4.6 +10.2/BWesMarkBal MA 13.31 ... +3.4 +8.6 Gr LG 22.13 +1.5 +10.8 +13.1 SmCoGr SG 14.54 -4.0 +4.6 +9.9WestcoreColorTaxFrRet SI 11.24 -.7 -.6 +1.8/A GlbLrgCpRetail WS 10.89 +.3 -.5 +10.9 PlusBdRtl CI 10.28 -1.1 -1.6 +1.9/B SmCpGrIIInstl SG 32.69 -4.1 +21.8 +13.2Western AssetAdjRtIncI UB 9.03 +.1 +1.6 +2.7/A CAMnsA m MC 15.48 -.9 -.7 +1.8/D CAMnsC m MC 15.44 -1.0 -1.1 +1.2/E CAMnsI MC 15.48 -.9 -.6 +1.9/D CorBdA m CI 12.17 -1.0 -2.1 +1.9/B CorBdFI b CI 12.18 -1.0 -2.0 +1.9/B CorBdI CI 12.17 -.9 -1.8 +2.2/A CorBdIS CI 12.19 -.9 -1.8 +2.3/A CorPlusBdA m CI 11.14 -.3 -2.6 +2.6 CorPlusBdFI b CI 11.15 -.3 -2.6 +2.6 CorPlusBdI CI 11.15 -.3 -2.3 +3.0 CorPlusBdIS CI 11.15 -.3 -2.2 +3.0 CorpBdA m TW 11.90 +.1 -2.6 +4.2 GlbHYBdA m HY 6.23 +2.1 -.1 +6.9 GlbHYBdIS HY 6.23 +2.1 ... +7.2 HYI HY 8.01 +.9 +3.7 +7.5 HYIS HY 8.14 +.9 +3.8 +7.6 IncomeA m MU 6.07 +.5 -2.1 +4.1 InIdPlsBdI IP 10.80 -1.2 -1.4 +.9 InIdPlsBdIS IP 10.86 -1.2 -1.3 +1.1 IntermBdI CI 10.65 -.2 -.7 +2.0 IntermBdIS CI 10.65 -.3 -.7 +2.1 IntermTrmMnsA m MI 6.24 -.7 -.5 +1.5/C IntermTrmMnsC b MI 6.25 -.7 -.9 +.9/E IntermTrmMnsI MI 6.24 -.7 -.4 +1.6/C IntrmMtCAMnsA m MF 8.57 -.7 -.1 +1.2/D IntrmMtCAMnsC b MF 8.56 -.7 -.5 +.6/E IntrmMtNYMnsA m MN 8.41 -.7 -.1 +.7/D Mgd Mns A m ML 15.80 -.8 -.7 +2.0/C Mgd Mns C m ML 15.81 -.8 -1.1 +1.5/E Mgd Mns I ML 15.82 -.8 -.6 +2.1/C MnHiIncA m HM 13.89 -.8 +.3 +3.3/D MnHiIncC m HM 13.81 -.8 -.2 +2.7/E MnHiIncI HM 13.82 -.7 +.5 +3.5/D MrtgBckdScA m CI 10.20 -.6 -.4 +1.4 MrtgBckdScI CI 10.25 -.5 ... +1.7 NJMnsA m MJ 12.00 -.7 -.3 +2.2/D NYMnsA m MY 12.75 -.9 -.4 +1.3/D NYMnsC m MY 12.74 -1.0 -.9 +.7/E NYMnsI MY 12.75 -.8 -.2 +1.5/D PEMnsA m MP 12.46 -.8 -.4 +2.0/C PEMnsC m MP 12.41 -.8 -.8 +1.4/D ShrtDrHiIncA m HY 5.38 +.6 +4.4 +6.0 ShrtDrHiIncC1 m HY 5.41 +.6 +4.1 +5.6 ShrtDrHiIncI HY 5.40 +.7 +4.6 +6.3 ShrtDrMnIncA m MS 5.05 -.1 +.6 +.7/C ShrtDrMnIncC b MS 5.05 -.1 +.4 +.4/D ShrtDrMnIncI MS 5.05 -.1 +.7 +.8/B ShrtTrmBdI CS 3.83 ... +.8 +1.6/B ShrtTrmBdIS CS 3.83 ... +.9 +1.7/B TtlRtUncnsFI b NT 10.07 +.1 -3.9 +2.9 TtlRtUncnsI NT 10.08 +.1 -3.6 +3.2 TtlRtUncnsIS NT 10.07 +.1 -3.6 +3.3WestwoodEMIns EM 9.29 -1.7 -9.1 +8.6/C IncOppA m MA 15.78 -.3 +1.2 +6.6/E IncOppIns MA 15.79 -.3 +1.4 +6.9/E LgCpValIns LB 13.87 +1.5 +6.6 +14.2/D SMdCpIns MB 16.76 -1.9 +6.2 +10.1/D ShrtDrHYIns HY 9.24 +.6 +2.8 +4.9/E SmCpValIns SB 18.43 -3.9 +6.6 +15.6/BWilliam BlairBdI CI 9.80 -.4 -1.9 +2.1/A EMGrI EM 13.79 -5.7 -15.7 +8.0/D EMGrIns EM 13.91 -5.7 -15.6 +8.1/D EMLeadersIns EM 9.71 -3.6 -12.4 +7.9/D GlbLeadersI WS 15.97 -.6 +9.7 +14.9/A GrI LG 14.08 -.1 +22.3 +16.7/C GrN b LG 12.53 -.2 +22.0 +16.3/D InsIntlGr FG 17.65 -1.6 -2.4 +8.2/C IntlDevPlusI FG 16.23 -.3 -3.2 +6.9/D IntlGrI FG 30.37 -1.6 -2.4 +8.1/D IntlGrN b FG 29.60 -1.7 -2.7 +7.7/D IntlSmCpGrI FR 14.48 -2.4 -7.5 +7.4/E IntlSmCpGrIns FR 14.57 -2.3 -7.4 +7.5/E MidCpGrI MG 13.75 -.9 +18.8 +13.9/D SmCpGrI SG 35.76 -3.6 +20.8 +23.7/A SmCpValI SB 21.52 -1.8 +4.0 +12.9/D SmMidCpGrI MG 29.09 -2.0 +18.8 +18.4/AWillistonBsnMdNrAmrStkA m EE 5.55 +2.2 +1.3 +4.7/DWilmingtonLgCpStrIns LB 24.21 +.7 +10.8 +16.2 MnBdIns MI 12.76 -.8 -1.1 +1.1/D RlAstIns IH 14.21 -1.8 -2.4 +3.6Wilshire5000IdxInvm b LB 22.93 +.4 +10.1 +15.9/B LgCoGrIns LG 49.06 -.5 +15.4 +17.4/C LgCoGrInvm b LG 45.49 -.5 +15.1 +17.0/CWintergreen FundInv m WS 12.56 -1.4 -7.9 +4.6/EWorld FundsRlEstValOppIns SR 12.02 -5.4 -3.8 +3.1/EYorktownShrtTrmBdL b CS 3.59 -.1 +.6 +2.7/AZacksSmCpCorInv m SB 30.44 -3.5 +9.2 +15.2/BcongressSmallCapGrRet b SG 29.55 -4.9 +22.5 +15.6/DiSharesMSEAIntlIdxIns FB 13.94 +.4 -1.6 +8.3 MSEAIntlIdxInvA b FB 13.83 +.4 -1.8 +8.0 Rusl2000SCIdIns SB 21.46 -4.7 +8.9 +15.7 Rusl2000SCIdIvA b SB 21.44 -4.7 +8.7 +15.4 S&P500IdxK LB 348.25 +1.0 +11.0 +16.8/A USAggtBdIdxK CI 9.72 -1.1 -2.2 +.9/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Thursday, October 4, 2018

PAGE 54

October 4, 2018 A weekly publication of Sun Coast Media Group Serving Southwest Florida outdoor enthusiasts WEEKLY MAGAZINE October 4, 2018 WEEKLY MAGAZINE WEEKLY MAGAZINE October 4, 2018 WEEKLY MAGAZINE WEEKLY MAGAZINE WEEKLY MAGAZINE October 4, 2018 WEEKLY MAGAZINE WEEKLY MAGAZINE WEEKLY MAGAZINE THE ORIGINAL, SINCE 1997 INSIDE THIS WEEK Why are sheepies showing up? | P2 dont they? | P4 The best times to The Legend ReturnsNow the areas 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=3616949-1

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 SalesChuck Terrell941-258-9527 Sales@WaterLineWeekly.comAdvertising ManagerStacie Goldberg941-206-1006 SGoldberg@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 Sun Coast Media Group NOTE: Opinions of our writers do not necessarily re ect those of the publisher or Sun Coast Media Group. We do our best to be accurate in matters of fact in this publication, but matters of opinion are left to each individual author. ON THE COVER Photo providedMike Gilger caught this fat 33-inch red grouper in 130 feet of water out of Boca Grande Pass. TABLE OF CONTENTSTOURNAMENT BASSIN’ • GREG BARTZ When to change it up .............................................................................Page 3 ANGLING 101 • ROBERT LUGIEWICZ Fishing with an arrow ............................................................................Page 4 AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Ouch! .....................................................................................................Page 9 PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM I like the weird ones .............................................................................Page 11 A LIFE ON THE WATER • CAPT. VAN HUBBARD Adventuring on the Adventure Coast....................................................Page 14 ANGLING 201 • CAPT. STEVE ‘PEGLEG’ PHILLIPS When to sh .........................................................................................Page 15 REGULAR FEATURESTIDE CHARTS | Page 5 RECIPES | Pages 6,13 FISHING REGULATIONS | Page 7 READER PHOTOS | Page 8 FISH FINDER | Page 10 MAP OF LOCAL WATERS | Page12 BOATING CLASSES | Page 13 SOLUNAR TABLES | Page 13 BULLETIN BOARD | Page 16 Page 6FROM HOOK TO TABLE CHEF TIM SPAIN No sauce neededWith this simple recipe, theres no need to add anything „ its delicious enough already. CAPT. JOSH: I have to confess that I have a 13-foot ceiling in this new house we bought (because of the cool beaches, fishing and boating on the coast here) ƒ and, I am certainly up on it on account of Bud Crihfields letter last week basically denying human causes of our red tide situation. Whether he is on the board of directors of Big Sugar, Mosaic, Scotts Fertilizers or nothing at all, if he wants fishing to exist here in 20 years he has to remove himself from being part of the problem to part of the solution. Even if some things we hear now can sound over the top,Ž you gotta make a bunch of noise to get anything done. Unlike him, it does not bother me at all when things get political because this is, in fact, deeply political. I have an open question to your readers: Why cant the Republican party stand for the Constitution, less rather than more government, successful business including all the fishing businesses (and my small business), and keep an eye out for the environment while they are at it. We do need the environment. I am a moderate Republican environmentalist. One could think there might be two of those in all of America, except for the fact that every small business person along the whole coast actually is one „ even if they dont realize it. „ Al Dicks CAPT. JOSH: Why can we not create more lots more artificial reefs? Many countries around the world have had huge success and bring back many species of sea life. There must be lots of materials we can use. I know this will be expensive but surely it would be worth it. „ Mark Davison MARK: We could, if we had funding sources. The Charlotte County CCA chapter is preparing to place a concrete rubble reef off Boca Grande. The project has taken two years of planning and permitting and will cost tens of thousands of dollars (ultimately, it may be hundreds of thousands) for materials and transport. Where does that money come from? The private sector. The state is not going to do it. Heres the thing about artificial reefs: There is a debate among biologists about what they do. Do they expand fish populations by creating new habitat, or do they concentrate fish populations into small areas where they can be more easily harvested? If were going to be absolutely truthful, the answer is both. But since they are seen as primarily benefiting fishermen, its going to be up to us to come up with the money if we want this to happen. Any fundraising ideas? „ Capt. Josh Olive, WaterLine Publisher CAPT. JOSH: First, I want to let you know that Ive been a long time fan of WaterLine and am a cover-to-cover reader weekly. Additionally, Ive always appreciated and supported the positions of you and your contributing captains on how to handle fish that are to be released and the dangers associated with improper handling, especially big snook. So, whats with the cover photo on the Sept. 27 issue? Would you have handled this fish in the same manner? „ Mike Harber CAPT. JOSH: Your publication previously published guidelines for the correct techniques of holding fish for photos. You also said that you would not publish photos that did not meet the criteria, namely supporting the fish horizontally. The snook on your Sept. 27 cover is clearly not held in that manner. Capt. Sandy Melvin should know that. „ John Madanick CAPT. JOSH: Since when do you publish photos of snook being held vertically? Lots of buzz going around about that cover photo, FYI. „ Missy Becker TO THE READERS: What our photo policy states is that photos of oversized or other release-only fish being gaffed, held by the lower jaw only or obviously damaged or dead will not be published. Capt. Sandy has his hand on the tail of the snook. What hes doing is supporting most of its weight with that hand while also holding the fish vertically to better demonstrate its size compared to the kid who caught it. This is a neat trick that most people do poorly because they fail to support the fishs weight. This is a correct way to handle a snook or other large fish, but only if its done correctly. We normally promote a two-handed horizontal grip because its safe for the fish and simple to master. „ Capt. Josh Olive, WaterLine Publisher 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 OLIVEWe were buzzing along on the trolling motor, running through the backcountry of Turtle Bay. Wed already spotted one school of red“ sh, but they were very spooky so we were looking for some that might be more willing to play. Up ahead I saw a big school of mullet „ a good sign, since sometimes the reds like to hang out near these bottom-grubbers. But as we got closer, I saw there were no red“ sh with them. There were, however, dozens and dozens of sheepshead. Sheepshead? What month is it? Sheepies are one of our favorite winter “ sh. In the cooler months, they gather up into loose schools and hang out around local oyster bars, piers, bridges, jetties, seawalls and arti“ cial reefs. Theyre one of our most dependable cool-season targets. But when its hot, we see them only sporadically. Theyre always around, but seeing more than a couple in the same area is odd and unexpected. So yes, I was very surprised to see 50 or so schooled up together. And I was even more surprised to see several more groups the next day „ one school around the Placida trestle, another around a Lemon Bay seawall (smaller “ sh, true „ but still) and a third bunch in Fort Myers Beach. Whats going on? Your guess is as good as mine. The winter gathering has to do with the spawning season, which is when many “ sh become more gregarious. But it would be bizarre for them to have suddenly decided to spawn with the water temperature 20 to 25 degrees warmer than when they usually do. Does it have to do with red tide? Maybe, but whats going on if it is? Did they get chased in from the reefs in the Gulf? We see them out there even less commonly in summer, so I doubt that there would have been any appreciable numbers in the Gulf to begin with. Nature is full of mysteries, both large and small. In the grand scheme, this enigma is probably a tiny piece of the puzzle. But for those of us who try to pay attention to the patterns, its weird to see happenings like this. For now, I guess well just scratch our heads.Who let the sheep in?

PAGE 56

€ PAGE 3 € OCTOBER 4, 2018 Photo by Capt. Morris CampbellIf you want to consistently catch bass, you need to be willing to try new things „ even if they seem weird at first. Its so easy to get caught in a pattern. You go to the same lake and you fish the same way every time. You throw the same baits at the same spots, hoping that the fish you caught there in the past are still around. But you start to see your results dwindle and it becomes less fun. How do you get out of this rut? Trust me, as someone who just loves to fish „ whether it is in a tournament or just for a fun day on the water „ this has happened to me more than you know. Ive found myself visiting the same areas on the same lakes every time I went there. I became a victim of my own previous success and now thought that every time I went to those areas I would be rewarded with big bags of bass. (Insert buzzer sound here) Not true; it just dont work that way. You really need to challenge yourself to do something different. Look at fishing techniques that you have seen on TV or read about in articles. Its very easy to go out, make a few fruitless casts with a crankbait and say, Well, that didnt work „ back to the old reliable.Ž I would challenge you to look deeper into what makes certain baits work. What conditions are they best suited for? Under different water clarity and depth, what colors work better than others? This past fishing year in our club was an eye-opener for me. Missy and I started off the year pretty good in some trying conditions early and did OK. Then, we hit a two-lake stretch where we caught nothing. I looked back and analyzed the situation. The conditions of the water on those two different lakes had changed dramatically, but I fished the same spots the same way. Its like trying to pound the square block into the round hole. It isnt going in. After that second tournament I told Missy we wouldnt be revisiting old spots unless we knew the conditions were right and we could make them work. We ventured off and found new water in the same lakes, which absolutely improved our fortunes. We went on a string of successful tournaments that included top-three finishes in a four-month span. In that stretch, we won big bass twice as well. All because we did what we should always be doing: We looked for biting bass based on conditions instead of beating the banks of the same old spots. So how do you just pick different spots or different techniques to catch bass? For me, its easy. Its something I used to do when I was really chasing, trying to fish professionally. First, you determine your favorite way to fish and then dont use it on that trip. Then you look at all of the characteristics of the lake youre going to fish. Determine what techniques would be successful, outside of what you always like to do, and go out and give it a try. This will force you to move around a little bit and try techniques that you maybe have never used before. Basically, it gets you out of your comfort zone. For most anglers who fall into these ruts, thats all it is. In the end, all we want to do is catch bass, so of course we try to go back to what has worked before. But by opening up your thought process and trying other techniques, you can stumble on things that are very successful. I did this about six years ago with swimbaits. My buddy and I were getting clobbered in a tournament. He suggested throwing a topwater bait. Well, I wanted to fish in and around the pads, and I was not about to do that with anything that had a treble hook. I asked if he had anything in a soft plastic I could throw on the surface. He handed me a big swimbait which I put on a regular hook and fired it back in the pads. Did it work? Lets just say that after that day, I have never put the swimbait down. Now I use it in all kinds of different situations „ and I catch bass with it. We limited out in about 30 minutes that day I first tried it, and I have never looked back. But had I not been open-minded enough to try it, I would have never known what that bait is capable of doing. So I challenge all of you anglers out there: Get away from your comfort zone and try something new. You may be surprised at the results you end up netting.Greg Bartz is a tournament bass fisherman based in Lakeland. Greg fishes lakes throughout Floridas Heartland with his wife and tournament partner, Missy. Contact him at Greg.Bartz@ SummitHoldings.com. When to change it up TOURNAMENT BASSIN € GREG BARTZ 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=3616927-1

PAGE 57

€PAGE 4€OCTOBER 4, 2018 Shutterstock photoBowfishing can be a lot of fun, but too often that fun comes at the expense of good ethics. In recent years, bowfishing has seen a huge increase in popularity around Southwest Florida. While I see lots of anglers showing an interest in it, Im not quite convinced its a good thing. For starters, Im a huge proponent of catch and release. Thats not to say Im against people harvesting legal fish to eat „ far from it. But what I dont like is waste, in any form. And I see a lot of waste in the bowfishing world. Some of the most popular targets „ stingrays, big black drum, gar „ are fish most people dont eat. I believe the majority of ethical fishermen and hunters were raised to eat what they kill. Too often, it seems like bowfishing is killing just for the thrill of it. Thats waste, pure and simple. Then there are folks who are targeting fish for the table. I should be OK with that, right? No waste there. But there are some pretty specific regulations that need to be adhered to, and using such a lethal method to take fish makes that difficult. How can you distinguish the size of a fish underwater? Sheepshead, which have become popular bowfishing targets, have a minimum size of 12 inches. When I catch one, I measure it before popping it into the cooler. Sometimes I am surprised that its smaller than I thought it was, and I let it go. Ill bet youve been surprised by that too. But if youre bowfishing, that sheepie has a hole punched through it. Theres no releasing it in that condition. As soon as your arrow hits it, thats probably a dead fish swimming, no matter what you do. And a fish in the water often looks larger than it is. Ask anyone who sightfishes how many times theyve been fooled by the size of a fish. Eventually you can gauge sizes more accurately, but what about the undersize fish youre probably shooting while youre learning? Illegal fish are illegal, even if you thought they were legal when you released the arrow. There are some fish you can shoot with an arrow and others you cant. The list of cantshoots includes the most popular gamefish (snook, redfish, spotted trout, pompano and permit) plus sharks and tripletail. Of course, any fish that cant be harvested cant be shot, so tarpon, bonefish and Goliath grouper are off the list. Really, the list doesnt make a lot of sense to me. I could understand if anything with a size limit was prohibited. That would make sense. But as it is its kind of a patchworked regulation, especially considering that two of those fish „ the trout and redfish „ can be legally taken by castnet. If we value them so highly as gamefish, that makes no sense. I dont believe its fair for me to have to share the pier with a bowfisherman. Its not legal to spearfish within 100 yards of a fishing pier or jetty, so why is it that I have to have a guy bowfishing right next to me and my kid? I hear from some bowfishermen that they enjoy the interaction, the act of sneaking up on a fish close enough to take the shot. OK, fair enough. Thats one of the things about bowhunting that really interests me. Hunters who use bows are true hunters because they have to get within range without being detected by their prey. That requires an impressive level of skill. Taking out a deer at 400 yards is getting easier all the time with all the electronic aids available to the modern hunter, but stalking is only getting more and more difficult, and the folks who are able to do it regularly are amazing. There are probably a lot more ethical bowfishermen out there than Im really aware of. It just seems like it attracts a certain type of person who wants to kill things simply because they find killing things to be fun. And I just cant abide people like that. If youre going to take a bow out onto the water, try to be the exception and prove me wrong. Dont drop your ethics when you pick up an arrow.Robert Lugiewicz is the manager of Fishin Franks Bait & Tackle, located at 4425-D Tamiami Trail in Charlotte Harbor and at 14531 N. Cleveland Ave. in North Fort Myers. Call 941-625-3888 for more information about the shop or for local fishing info, or visit them online at FishinFranks.com.Fishing with an arrow ANGLING 101 • ROBERT LUGIEWICZ Marine Trading Post offers Everything All Locations open on Sundayto rebuild a boat from motor to hull, and everything in between!Marine Trading Post FOUR LOCATIONS:1156 N. Tamiami Trail, N. Ft. Myers, FL 33903 (239) 9975777Hours: M-F 8-6 € Sat. 8-5 € Sun. 9-3www.marinetradingpost.com4694 N Tamiami Trail, Port Charlotte, FL 33980(941) 766-1044Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-315600 San Carlos Blvd #170, Ft. Myers, FL 33908(239) 437-7475Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3 989 S. Airport Pulling Rd., Naples, FL 34104(239) 793-5800Hours: M-F 8-5:30 € Sat. 8-5 € Sun. 9-3adno=3616947-1

PAGE 58

PAGE 5 OCTOBER 4, 2018 T IDE C HARTS VENICE INLET PUNTA GORDA PLACIDA MATLACHA Saturday Low Tide 5:01 1.0 High Tide 10:45 2.1 Low Tide 17:53 0.3 Sunday High Tide 0:07 1.7 Low Tide 5:50 0.8 High Tide 11:48 2.0 Low Tide 18:31 0.5 Monday High Tide 0:21 1.8 Low Tide 6:35 0.5 High Tide 12:43 2.0 Low Tide 19:03 0.7 Tuesday High Tide 0:38 1.9 Low Tide 7:17 0.3 High Tide 13:34 1.9 Low Tide 19:30 0.9 Wednesday High Tide 0:58 2.0 Low Tide 7:58 0.2 High Tide 14:22 1.8 Low Tide 19:52 1.1 Thursday High Tide 1:21 2.1 Low Tide 8:40 0.1 High Tide 15:10 1.7 Low Tide 20:11 1.2 Friday High Tide 1:49 2.1 Low Tide 9:23 0.1 High Tide 16:01 1.5 Low Tide 20:26 1.3 Thursday High Tide 2:17 1.4 Low Tide 5:22 1.4 High Tide 10:59 2.0 Low Tide 19:11 0.1 Friday High Tide 2:26 1.5 Low Tide 6:43 1.2 High Tide 12:25 2.0 Low Tide 20:02 0.2 Saturday High Tide 2:42 1.6 Low Tide 7:45 0.9 High Tide 13:38 2.0 Low Tide 20:45 0.3 Sunday High Tide 2:57 1.6 Low Tide 8:38 0.7 High Tide 14:38 2.0 Low Tide 21:22 0.4 Monday High Tide 3:14 1.7 Low Tide 9:26 0.5 High Tide 15:31 2.0 Low Tide 21:54 0.6 Tuesday High Tide 3:33 1.8 Low Tide 10:11 0.3 High Tide 16:21 1.8 Low Tide 22:24 0.7 Wednesday High Tide 3:56 1.9 Low Tide 10:56 0.2 High Tide 17:10 1.7 Low Tide 22:52 0.9 Thursday Low Tide 4:48 1.1 High Tide 8:24 1.7 Low Tide 18:50 0.1 High Tide 23:33 1.3 Friday Low Tide 6:14 1.0 High Tide 9:52 1.7 Low Tide 19:42 0.1 High Tide 23:57 1.3 Saturday Low Tide 7:20 0.8 High Tide 11:03 1.7 Low Tide 20:25 0.2 Sunday High Tide 0:18 1.4 Low Tide 8:14 0.6 High Tide 12:03 1.7 Low Tide 21:00 0.3 Monday High Tide 0:38 1.5 Low Tide 9:02 0.4 High Tide 12:55 1.6 Low Tide 21:32 0.5 Tuesday High Tide 0:58 1.5 Low Tide 9:48 0.3 High Tide 13:45 1.5 Low Tide 22:00 0.6 Wednesday High Tide 1:19 1.6 Low Tide 10:33 0.2 High Tide 14:36 1.4 Low Tide 22:27 0.7 Thursday High Tide 1:17 1.4 Low Tide 5:17 1.3 High Tide 10:34 2.0 Low Tide 19:19 0.1 Friday High Tide 1:43 1.5 Low Tide 6:43 1.2 High Tide 12:02 2.0 Low Tide 20:11 0.2 Saturday High Tide 2:07 1.6 Low Tide 7:49 0.9 High Tide 13:13 2.0 Low Tide 20:54 0.3 Sunday High Tide 2:28 1.6 Low Tide 8:43 0.7 High Tide 14:13 2.0 Low Tide 21:29 0.4 Monday High Tide 2:48 1.7 Low Tide 9:31 0.5 High Tide 15:05 1.9 Low Tide 22:01 0.6 Tuesday High Tide 3:08 1.8 Low Tide 10:17 0.3 High Tide 15:55 1.8 Low Tide 22:29 0.7 Wednesday High Tide 3:29 1.9 Low Tide 11:02 0.2 High Tide 16:46 1.7 Low Tide 22:56 0.9 WHY IT MATTERSDolphins are one of the most intelligent animals on the planet, and theyre also one of the Harbors most incredible creatures to watch.HOW WE HARM ITBy feeding dolphins on purpose or accidentally we train them that humans are a great source of food. While thats fun for tourists (even though its illegal) its not fun anymore when Flipper is chasing down every sh you release.MAKING BETTER CHOICESWatching dolphins is great, and theyll often come to you, allowing for close-up views and photos. Follow these tips to keep it safe: Dolphins are wild animals, and they have very sharp teeth. Hand-feeding them often results in ER-worthy injuries. Keep your hands in the boat. While their begging behavior can be cute and hard to resist, dolphins are e cient hunters and very capable of feeding themselves. Feeding them makes them dependent on handouts. If dolphins are trying to eat the sh youre reeling in or grabbing the ones you release, stop shing and move. Continuing to sh in that spot will just result in the dolphins becoming more likely to steal from you and other shermen in the future. Move at least a half-mile. Want dolphins to play in your wake? Throw the biggest one you can. A large plowing wake, like what you get at a speed almost but not quite fast enough to get on plane, is ideal.THANK YOU FOR BEING A GOOD STEWARD AND HELPING TO MAKE OUR WATERS HEALTHIER WE ALL NEED TO DO OUR PART!

PAGE 59

€PAGE 6€OCTOBER 4, 2018 WaterLine photo by Chef Tim SpainRecently I made a dish that I hadnt made in years. Its a pasta dish featuring shrimp and bacon, along with tomatoes, herbs, cheese, and of course garlic. I learned this recipe many years ago while working at the Mackinac Island Yacht Club in Michigan. I started out there just working in the kitchen as an extra pair of hands. As the years went by I went up the ladder and eventually became the club chef One of the guys I worked the line with made this dish one night for the Thursday night club dinner. That was a tough service, because everyone wanted to eat at the same time and be done in time to catch the last boat leaving the island. I will admit that on a couple of occasions, kitchen errors causes some folks to miss the last boat. They received a free nights stay at the club and caught a boat back to the mainland the following morning. These things happen. Imagine yourself working a hot line. The printer is pouring out tickets until they are hanging all the way to the floor. You might miss a steak. When I call for that steak to finish an order and you realize you dont have it, a fear might set in as to what I might say next.No, Im not going to hold bread to your cheeks and make you call yourself an idiot sandwich. Instead, Im going to look at all the tickets and see if there might be another steak on order that could be switched out to complete the order that needs to go right away, and then fast-track another steak to catch up to the order I just stole from. Just a little insight as to what a line cook will go through.Back to this pasta dish: First of all, you cant go wrong with shrimp and bacon together in almost anything, and especially pasta. Start with the bacon and let it render down until cooked about halfway. Next you add the shrimp, followed by tomatoes and onions. Allow them to cook together while you saut. Saut is my favorite station to work in a kitchen „ it has so many moving parts. You must pay close attention to how hot your pan is as well as how long food needs to be in the oven while finishing what you just sauted. Not staying on top of all these moving parts will result in disaster. Your station will sink like a boat without the plug in it. Another bad thing that could happen is over-searing one side of something, causing it to cook unevenly. I used to have a guy work for me years ago that I called Chef burnt side downŽ because he kept giving me fish that was hard-seared on one side and baked on the other. I tried to help correct this problem, but he just couldnt do it, so needless to say he didnt last long in my kitchen. Now that you have an idea of how things might go wrong, heres what to do correctly while you cook this one dish and not 25 different ones at the same time. First, dont walk away from that pan while its cooking, Saut means to fry quickly in hot fat. Keep that hot pan moving so your food gets cooked the right way. When your bacon, tomatoes and shrimp are just about cooked, add some garlic and saut for 30 seconds. Remember garlic cooks super-fast and no one wants burnt garlic. It tastes awful and will overpower all the other flavor layers that you have built up until this point. Time for the pasta to go in. I like bowtie pasta for this dish. Cook it ahead of time and set it aside until youre ready to finish the dish. Add the pasta and continue to saut until you can see a shine on the pasta from the bacon fat. At that point, the flavors are evenly spread throughout the dish and its almost ready for plating, but it still needs No sauce needed FROM HOOK TO TABLE • CHEF TIM SPAINtwo things: Cheese and herbs. Herbs should be added late because if you put them in too early, youll cook the flavor right out of them and all you will be left with is little green specks in your dish. The cheese is the last thing to add. Dont overcheese this dish. Its a garnish. The cheese can take over the dish like burnt garlic, and again all your efforts will not have the expected outcome. And why no sauce? Well, when you finally sit down to eat, you realize why I said that no sauce was needed.Chef Tim Spain is a Florida native and has years of experience cooking professionally, both in restaurants and in private settings. He offers private catering and personal culinary classes. For more information, visit ChefTimSpain.com or call 406-580-1994. SHRIMP & BACON PASTAA clip-n-save seafood recipe provided by1 pound cooked bowtie pasta 1/2 cup diced raw bacon 1 cup sliced grape tomatoes 1/2 cup diced onion 1 pound pink shrimp size 16/20 4 cloves fresh chopped garlic 1/2 cup shredded Parmesan cheese Peel and devein the shrimp. Pre-heat your largest saut pan over medium heat. Add the bacon and let it render until almost cooked. Add the tomatoes, onions and shrimp and saut for 2 minutes. Add the garlic and saut for 30 seconds. Add the pasta and herbs and continue to saut until evenly coated. Divide evenly between four pasta bowls and garnish with cheese. Serves 4. „ Recipe by Chef Tim Spain, ChefTimSpain.com 2013 READERS CHOICE 2009-2017 READERS CHOICEThe Areas Factory AuthorizedStocking … Services … WarrantySuzuki DealerAbels Marine is your repower centerNINE YEARS IN A ROW! Best of Englewood in Boat Repair Best of Englewood for Marine SuppliesFactory Authorized € Certi“ ed € TrainedAbels Marine7341 Sawyer Circle, Port Charlotte, FL 33981941-698-4006 www.AbelsMarine.comAuthorized Dealeradno=3616944-1

PAGE 60

€ PAGE 7 € OCTOBER 4, 2018 State and federal regulations for Southwest Florida waters as of Sept. 27, 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 fres hwater : 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 fr eshwat er 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) (see note 14) : No chargeAnnual 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 BARRACUDACollier, 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: 1,5BLACK DRUM Slot 14Ž to 24Ž (may possess 1 over 24Ž); limit 5; notes: 5,7,8 BLACK SEA BASS10Ž min.; limit 100 pounds; notes: 2,4,5,7,9,15BLUEFISH 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, GAG24Ž 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 Limit 4; notes: 2,3,4,5,9,10GROUPER, WARSAW & SPECKLED HINDLimit 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 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 & SILVERLimit, 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: 15PERMITSlot 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://bit.ly/2R7CcKz for rules in Special Permit Zone south of Cape Sable; notes: 1,5,6,7POMPANO, 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 thru May 10 in most areas, see map at http://bit.ly/2NNpAtW ; Slot 18Ž to 27Ž; limit 1 (max. 8 per vessel); o -thewater 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 http://bit.ly/2Qf3hdk ; 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, ALL SPECIES Closed thru May 10 in most areas, see map at http://bit.ly/2NNpAtW ; Slot 28Ž to 33Ž; limit 1; season closed Dec., Jan., Feb., May, June, July, and Aug.; $10 snook permit required to harvest when license is required; state regulations apply in federal waters; notes: 2,5,6,7,8 TARPON Limit 1 per harvester per year; $51.50 tag required to harvest or possess (legal only for IGFA record); for seasonal Boca Grande Pass rules, see http://bit.ly/2xY6mXA; notes: 6,7,8 TRIGGERFISH, GRAY15Ž min.; limit 1; open March 1-May 31 and Aug. 1-Dec. 31 (closed until March 1 in all waters) ; notes: 1,4,5,7,11,14TRIPLETAIL 18Ž min. ; limit 2; may be harvested by hook and line only; notes: 2,5,6,7,8 WAHOO 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 SPECIESIn 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 http://bit.ly/2xDjLVR). 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/15D6Hip15. No bag limit in federal waters. 16. HMS permit required to target or harvest in federal waters; see http://bit.ly/2R5mFe8FRESHWATER 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 (exc. alligator gar). PROHIBITED: Alligator gar, sturgeon.* Visit http://bit.ly/10nYJQr for full rules, including special management areas. F ISHING R ULES

PAGE 61

€PAGE 8€OCTOBER 4, 2018 WE WANT YOUR PHOTOS!Heres how it works: Take pictures of your outdoor adventures. Send your high-quality digital photos to Editor@ WaterLineWeekly.com. DO NOT send us photos of oversized or other release-only sh being poorly handled. Photos of such sh being ga ed, held by the lower jaw only or obviously damaged or dead will not be published, no matter how big the sh or how proud the angler may be. Chuck OConnell and his grandsons had fun striper fishing off Nantucket Island. George Donahue caught this Jug Creek trout on Uncle Ernies boat. Linda Ann had a little help with this 34-inch red from her guide Dave. Kevin Weber with his first snook over 40 inches. Larry Morrow caught and released this Charlotte Harbor red. Rich Brennan with the 31-inch red grouper he caught off Boca Grande. Gina Misasi-Wood Punta Gorda caught and released this Pine Island snook, outfishing her husband Bill. Alex Grady from Punta Gorda caught a juvenile blacktip shark in Charlotte Harbor.

PAGE 62

€ PAGE 9 € OCTOBER 4, 2018 WaterLine photo by Capt. Ralph AllenPuss caterpillars look more like fluffballs of cattail or willow seeds that have blown into the bushes. Steer clear! By the way, its puss, as in short for pussycat because they look like fluffy little kittens. AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLENI am almost afraid to say it for fear of jinxing my lucky streak, but here goes: I have not ever been stung by a stingray. Although Ive managed to avoid that painful experience, I have suffered through my share of others during more than a half-century in the woods and on the water. Ive been poked, stuck, finned, bitten, sliced, diced, cut, burned and otherwise abused by any number of creatures. People are sometimes surprised when I tell them that the Southwest Florida creatures I fear most are saltwater catfish „ but its the truth. Not sharks, even though Ive been bitten by sharks twice. Not barracuda, with those imposing teeth. Not snakes, which are actually pretty neat. No, its the lowly catfish that causes me the most anxiety. Growing up as a water rat in the Midwest, I encountered lots of catfish and was poked by plenty of bullheads and by more than a few channel cats. Those encounters werent much fun, but they were really not much more than just a poke. So when my family relocated to Punta Gorda in the 1970s, I handled my first saltwater catfish in a fairly cavalier fashion. It did not take long to realize that even the tiniest jab from one of these whiskered devils hurts like crazy. And I have had some catfish sticks that were far more than pinpricks. It is not fun when the barbed spine of a sailcat or hardhead is so deeply implanted that the animal is hanging from your body as it flops around. And you get to enjoy the after-effects for quite some time. As mentioned above, I have been bitten by sharks on two different occasions. Both were small sharks, both bites were entirely my fault (and were the result of sheer stupidity), and I was saved from injury both times by articles of clothing. Sharks have the capability of inflicting serious wounds, but the local fish with the most obnoxious attitude is probably the mangrove snapper. I swear that they watch and wait for your fingers to near their snout before they execute a lightning-quick snap. I can attest to the fact that when an angry mangrove snapper latches onto your fingertip, he wont be letting go anytime soon „ at least not without some serious persuasion. I have had the needlesharp teeth of a mangrove snapper penetrate right through my fingernail. Ive had some painful experiences with castnets. Not just a sore back and achy elbows from hoisting and slinging all that lead, though Ive had plenty of experience with those two castnetting byproducts. Jellyfish stings vary in severity depending on the species of jellyfish, the sensitivity of the person being stung, and the tenderness of the body part thats been affected. When you dont realize that there are long strands of jellyfish tentacles tangled in the meshes of your castnet, you can end up with burning red welts on your neck, cheeks, eyelids and even your lips. But I think the worst thing I ever got from a castnet occurred when I was netting mullet from a seawall at night. I unknowingly set the net down on a fire ant mound while getting ready to load up for the next throw. Thats when I learned that one of the worst places to be stung by fire ants is the inside of your mouth. Not fun at all. Ive had plenty of unpleasant encounters with other insects too. No-see-ums and mosquitoes are kid stuff compared to bees, wasps and hornets. And I have been burned by caterpillars numerous times. Encounters with io moth caterpillars and saddleback caterpillars are no fun. The io moth caterpillars were much more common back in the 1970s and were my nemesis when I was a Southwest Florida teen with a lawnmowing business. My typical summer lawnmowing attire consisted of shorts and sneakers. Skin cancer concerns aside, that was a perfectly serviceable uniform „ until I brushed against bushes or palm fronds onto which those dratted io caterpillars were clinging. The resulting burn would throb for half an hour. Every time, Id resolve to watch more carefully the next time, but those green caterpillars were just hard to see in the foliage. But this summer I have experienced a new kind of pain as a result of encounters with a different insect adversary: The puss caterpillar. Prior to my personal introduction to them, Id heard of puss caterpillars and had heard people complaining about painful interactions with the fluffy, harmless-looking larvae. But I always figured that the sting from a puss caterpillar was probably a lot like the burn from an io or saddleback caterpillar and that the complaining people just werent as tough as me.Well, guess what: When it comes to these guys, Im not so tough either. While clearing brush this summer, a puss caterpillar somehow got inside a leather work glove and ended up mashed against the back of my left hand.At first I didnt realize what had happened. The back of my hand started burning, for all the world like someone had a blowtorch and was singeing the hairs off my hand. That wasnt pleasant, but the worst part came about a half-hour later when my knuckles and wrist joint started aching and shooting pain went up my forearm.Its hard to describe, but it was a deep, powerful joint pain that made me wonder if Id been snakebit. Strangely, there was no redness or no swelling or any eternal sign whatsoever, but the ache got so bad that I had to quit working and go inside. And more good news: It lasted about three days.And yet even more good news: Almost two weeks later while I was mowing the lawn, I got another burn from a puss caterpillar on the front of my left shin. That second burn wasnt as severe as the first, but whatever a puss caterpillar puts in you must hang around for a while because my left hand and wrist started aching all over again when I got stung the second time. This was not something that I imagined. Somehow that second burn on my shin triggered a reaction all the way up on my wrist. Now heres some actual good news, at least for me and my neighborhood: The puss caterpillars seem to have disappeared, at least for the time being. They like oak trees, especially young oak trees up to about 6 or 8 fee