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

By CRAIG GARRETTARCADIAN EDITORWow. No one saw that coming. The “ rst unof“ cial/second of“ cial Arcadia Bike Fest was a success beyond what organizers imagined. Several thousand motorcyclists made the trip to downtown Arcadia. Streets closed to traf“ c were layered three deep in motorcycles, the riders enjoying the citys small-town atmosphere, the shops full, the restaurants and pubs reporting a day of healthy sales. Food truck owners, vendors, motorcycle stunt riders and others also reported positive results and a cheerful welcoming. Sponsors and organizers of the one-day festival that included Berts Black Widow HarleyDavidson, the Arcadian newspaper, Discover DeSoto, Arcadia Main Street Program, the city of Arcadia, Moose Riders, Xtreme Fury Stunterz, JB Heavy Equipment, Combat Barbie Stunts, Rinaldis Small Engine Repair and others were thrilled with participation from riders as far away as Tampa, Miami, Orlando and Cape Coral. Over the top,Ž said Pam Ames, president of the host Arcadia Main Street Program. Just amazing. We never dreamed wed have that many people attending.Ž Another key Arcadia Bike Fest planner, Miles Christian-Hart, thanked the city for opening their doors and hearts and receiving us with such a warm and southern style, down-toearth welcoming.Ž Which direction Arcadia Bike Fest and other such events take is under evaluation, Ames said. A third Sunday motorcycle rally and bike runs to bene“ t Toys for Tots, Shop With a Cop and the Guardian ad Litem program could materialize, for instance. Where were going from here,Ž Ames said, well have to look and budget,Ž adding that one vendor during Saturdays event demanded a warm hug in thanks for the turnout and for hosting it. Vendors, Ames said, were beside themselves happy.ŽARCADIANTHEServing DeSoto County since 1887ŽThursday, November 8, 2018 INSIDE DESOTO AG AND AUTO’S STEVE BAHRE Fixing pulley things ... and moreNo fun when mower breaks, $10 later a working part, writers wife is grateful. PG 3 AMERICA HONORS ARMISTICE DAY 100-year lookback at DeSoto County’s sonsCarol Mahler writes about Home Guards unit, The Aviation City of Florida, WWI name list. PG 9 BULLDOGS START ‘SECOND SEASON’ 41-6 Mustang thumping propels team playoff driveDawgs in Tampa Friday, strong finish, 7-3 record, needs to happen is just win. PG 14 INDEXViewpoint ..................4 Calendar ....................6 Police Beat ................7 Obituaries..................8 Sports ......................14 Classifieds ................19 SOCIAL MEDIALike and follow us on Facebook 7,837 likes ARCADIAN PHOTOS BY JIMMY PETERSSaturdays Arcadia Bike Fest team includes Rachel I and with Berts Black Widow Harley-Davidson in Port Charlotte (left), Andrea Jeter with Arcadia Main St reet Program, Pam Ames and Elizabeth Brown, marketing manager for Berts Black Widow.Arcadia Bike Fests huge Saturday, next move consideredBy CRAIG GARRETTARCADIAN EDITORTuesdays election held few surprises for DeSoto County. But one man did astonish casual observers, however. Lorenzo Dixon, a former Arcadia councilman who has also run unsuccessfully for commission and the police chiefs job, “ nished a strong second on Tuesday in a four-person race for three open council seats. The citys mayor, Judy Wertz-Strickland, cruised to re-election with about 50 more votes than Dixon. In an unof“ cial tally, Councilman Keith Keene “ nished a single vote behind Dixon with 872 votes. Civic-minded Jackie Tucker was outside the circle with 771 unof“ cial votes.Few surprises in DeSoto, one in Arcadia astonishes PHOTOS PROVIDEDArcadia Mayor Judy Wertz-Strickland celebrates a r eturn to city council. Councilman Keith Keene also returns, along with newcomer Lorenzo Dixon. Jackie Tucker nished outside the three-person race in a close contest. DIXON KEENE ASTONISHES | 2 adno=3626368-1 MCR is here for us!BEHAVIORAL HEALTH | FAMILY PRACTICE PEDIATRICS | PHARMACY | PODIATRY | VISIONSIX CONVENIENT LOCATIONS 863-485-2030 I ARCADIA, FL adno=3625360-1

PAGE 2

Page 2 www.yoursun.com The Sun | Thursday, November 8, 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 Roughly 53 percent of DeSotos 16,735 registered voters turned out on Tuesday, a sizable number of those in unof“cial results choosing state Republicans over Democratic rivals. Like most small Florida counties, voters went red, helping Ron DeSantis nudge Andrew Gillum in the governors contest and Rick Scott with his slight edge over incumbent Sen. Bill Nelson. I will try to do my best to not disappoint,Ž Dixon told a supporter following a fairly quick one-hour tally after DeSotos 15 polling stations closed at 7 p.m. The DeSoto Board of County Commissioners has one new face and a veteran returning to his seat at the Nov. 27 swearing-in ceremonies. Republican J.C. Deriso dispatched Democrat Mark Anderson with about 58 percent of the votes, while incumbent Democrat Elton Langford carried the evening with nearly 75 percent of the vote over No Party Af“liation candidate Brian Cho Chung Hing, a newcomer in DeSoto politics. Deriso replaces two-term Commissioner James Selph, who retires from public service after 48 years to travel, visit grandkids and work on his honey-do list, he kidded from his seat as a vote canvasser alongside Circuit Judge Danielle Brewer and DeSoto Supervisor of Elections Mark Negley. Deriso ran an unusual campaign„no social media. It was old-fashioned shaking hands and listening to concerns,Ž he said in a red Make Arcadia Great Again cap. And I credit Mark (Anderson) with running a clean campaign. I cant say enough about that.Ž Langford gained some added prominence in July in opposing phosphate giant Mosaic Fertilizer in its bid to mine in DeSoto County. That issue comes before a third-party mediator in the near future, however. I am humbled by DeSoto County taking care of me, right to the end,Ž Langford said.ASTONISHESFROM PAGE 1 PHOTOS PROVIDEDDeSoto Circuit Judge Danielle Brewer and Commissioner James Selph oversaw elections as canvassers alongside Supervisor of Elect ions Mark Negley. All 15 DeSoto precincts had reported within an hour of polls closing. DeSoto Supervisor of Elections Mark Negley explains election details Tuesday after polls closed. Commissioner James Selph (left) served as a canvasser. J.C. Deriso (right) will serve District 2 as DeSotos newly elected commissioner. Mark Anderson opposed him in the race. adno=3625361-1 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 3

The Sun | Thursday, November 8, 2018 www.yoursun.com Page 3By JIMMY PETERSARCADIAN HOMETOWN CORRESPONDENTIts no fun when youre out cutting your lawn and you hear the belt come off the mower. You look back and discover the grass is the same height as it was before you ran over it. As you will quickly discover, Im not very mechanical ... but I took the blade platform off and discovered one of the pulley things the belt goes around was broken. I searched all over Arcadia for a replacement but none would quite “ t. Then someone said go over and show it to Steve Bahre at DeSoto Ag and Auto, he can make it “ t. I did. And 15 minutes and $10 later I had a working part. I was a happy guy. As I was waiting on Steve, I looked around the machine shop and was in awe of the massive machinery that it took to accomplish the simple job that I brought in. Everything was neat and in order. I could tell the equipment was the kind that would last forever. I had to “ nd out more about this place that reminded me of years past „ in high school I had worked at Sarasota Cycle and Key repairing bicycles. It was in 1973 when Charles Quave incorporated his machine shop under the name DeSoto Automotive. Over the years the name changed to DeSoto Ag and Auto. Steve Bahre has been the machinist at DeSoto Ag and Auto for the past four and a half years. Before that he ran the Computer Numeric Control, or CNC, machines at Pall AeroPower in Fort Myers, where he made parts for helicopters, tanks and jet engines. When his son graduated from high school, Steve decided hed had enough of city life and moved to Arcadia. Steve explained of the Arcadia business:ŽWe rebuild engines from start to “ nish; we repair and rebuild large power units, pesticide, herbicide, fertilizer pumps and pressure-washers. We also turn ” ywheels, brake calipers and drums; we bore engine blocks and do valve jobs. In addition, we custom make hydraulic hoses for all kinds of machinery.Ž Owner Gabriel Quave added, We repair the large, six-diaphram pumps for speed-sprayers in citrus groves, row-crop applications and watermelon farms. These pumps need to be repaired every year. In time they become completely unusable, so we strip them down and save the good parts for the owners so in the future they dont have to pay for brand new replacement parts.Ž As soon as I walked into DeSoto Ag and Auto, I realized that the little pulley thing from my lawnmower was a very small job for Steve. But it became just as important to him as it was to me. Now I could get back to my job mowing the lawn. I thank him. And most of all my wife Kathy thanks him.DeSoto Ag and Autos Steve Bahre, fixing pulley things ... and more ARCADIAN PHOTOS BY JIMMY PETERS Steve Bahre makes a hydraulic hose for a customer. Steve turns aluminum on the metal lathe that repaired the writers lawnmower part. 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=3625314-1

PAGE 4

Page 4 www.yoursun.com The Sun | Thursday, November 8, 2018ViewpointCraig Garrett „ Arcadian EditorE-mail letters to cgarrett@sun-herald.comDeSoto OUR VIEWWhen someone points an AK-47 ri”e at you, theres only one response. If youre armed, you shoot, hoping your shot hits home “rst. Thats what happened early Monday morning in a McDonalds parking lot in Charlotte Harbor when Charlotte County Sheriffs deputies faced off with an armed man. According to eyewitnesses and police reports, George Lyman Smith of Arcadia pulled into the restaurants lot, followed by a person who noticed him driving erratically and called 911. According to the 911 call tapes and the witness, Smith told the police to come getŽ me. And warned, they should come prepared. Tell them if they dont take me out, Ill take them out.Ž As it turned out, those words were an ominous warning of what was to come. According to Charlotte County Sheriff Bill Prummell, and reporting by the Suns Anne Easker, as many as 10 deputies arrived on the scene and ordered Smith to put down a ri”e he had snatched from his front car seat. Thats when all the training and practice kicked in for those law enforcement of“cers. No one turned cowboy. They “rst “red bean bag rounds at Smith. They hit him with the non-lethal ammunition, but it failed to faze him. Then, when he raised his ri”e and prepared to “re, a deputy shot him four times. Smith was transported to a local hospital but was likely dead already. Police shootings have been big news for the past few years. The public always has a question if shooting someone dead is the right thing to do. Why not wound them? Why shoot in the “rst place? In this case, one might question why four shots. Why not one or two? But when someone is aiming an AK-47 at you and the fellow of“cers you train with, know and respect, there is little time to think. You react. In this case, unless there are details the media is not privy to, the of“cers did what they were trained to do. They prevented a possible “re “ght that could have injured innocent people. We have had issues with Sheriff Prummell in the past. Even today we question why he refused Monday to release the names of of“cers involved, stating he did not want their names plastered all over the news.Ž That is a common policy for Prummell, who has failed to release the names of of“cers involved in deaths in the past. But give credit where credit is due. Prummells of“cers are well trained. They know policy. They know what to do in a life-threatening situation. We cannot imagine any law enforcement of“cers anywhere would have handled Mondays situation much different. In fact, we doubt few would have dealt with the situation as well as Prummells of“cers. Its devastating anytime a person is killed, whether is by at the hands of an attacker or by law enforcement. Life is precious. The fallout can be calamitous to those directly involved and to family and friends who must deal with the loss. Lets be thankful for the well-drilled of“cers who derailed a confrontation that could have possibly resulted in multiple deaths Monday. They did their job and did it well.Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters must be received no later than noon on Tuesday. Letters will be edited to length as well as grammar and spelling. All letters must be signed with full name not initials. An address and telephone number must be included; they are not for publication, but must be provided so we may verify authorship if necessary. Due to the number of letters received, we reserve the right to run only one letter per person per mont h. The Letters to the Editor section is intended as a public forum for community discourse and the opinions and statements made in letters are solely those of the individual writers. The Arcadian takes no res ponsibility for the content of these letters. Please send or bring correspondence to the Arcadian, 108 S. Polk Ave., Arcadia FL 34266, or fax to 863-494-3533. Readers with access to the internet may e-mail Letter s to the Editor to cgarrett@sun-herald.com or arcadian.editor@gmail.com.LETTER SUBMISSION POLICY GRITS & PIECESHas there ever been a person in the history of mankind who has actually enjoyed being on a diet? If so, Id like to meet him. And then Id give him a good whack upside his head. Self-in”icted torture is what it is, and here I am, victimizing myself once again. Alas. There are a number of things that can inspire you to lose weight. Among them are clothes that seemed to have shrunk while you werent looking, not being able to see your toes, fear that youre digging your own grave with a spoon, bikini season, and having a full-length mirror in the bathroom you shower in. Some of that affected me, but another motivation was being tired of weighing an eighth of a ton. I aint good at math, but I know weighing that much was adding up to misery for me. I follow no established diet to the letter. Im cutting out starches and sweets and drinking only water and coffee. So far so good„down 30 pounds with at least that much to go. Though I am very grateful to whoever came up with the idea for salads, after basically living off them for months now, I am getting tired of channeling my inner rabbit who must eat them. Im gladly saying goodbye to some clothes, and adjusting my wardrobe as I go. No more 2X shirts for me, and now Im somewhere between large and extra large, and I think there should be a size dedicated to what lies between them„we could call it fat boy.Ž Ive embarked on many diets in the past and have had great results, but ultimately my love for food gets the upper hand and my taste buds hijack me back to Chunkyville. I know Im really pushing the limit when I hear my bathroom scales groaning beneath me. Im scared to get an electronic set of scales that has arti“cial intelligence, as either it would scream at me to get off it, or threaten to get a restraining order against me! To me, its fruitless to weigh myself every day, because the progress seems nil. I used to weigh every week and that was good, but Im taking it a step further by weighing only on the “rst of each month, which really shows some progress, but can make me anxious for four weeks at a time. This may sound whacked or even creepy, but I am saying that if a guys belly is big enough, when he lays on his side to sleep, hell feel gravity pull his belly down to the bed, to where he feels like its laying there beside him. Crazy, I know, but that makes me feel like us guys can “nally relate to a woman who is expecting a child. All you potbellied guys like me, think about that next time you try to sleep on your side, and youll know what I mean. If I was smart, Id adopt an exercise regime, which would not only hasten the weight loss, but could help tighten up some old muscles that havent had any action in a very long time. That may or may not happen, but I wonder if somebody could invent a pill of some sort that would put my taste buds to sleep at mealtime, so Id be eating only when I had to, rather than stuf“ng my face with all that is sweet and savory. Ive thought about swallowing a tapeworm egg and being its hostŽ for the rest of my life. Ive heard that you can eat all you want and never gain weight, so whats not to like? Well, theres always the fact that those scary devils can grow up to 80 feet inside you, so thats out as an option. And then there are the horror stories about not eating enough to satisfy it, so it starts creeping around and “nds its way out of your body and raids your refrigerator. That may be an urban legend, but this ol boy aint wont be “nding out the hard way where its so or not! I know that in order to lose weight, some resort to having their excess sucked out of their body during surgery. Seems easy enough, right? I watched a video of that happening once, and it looked much too violent and painful for me! Besides, what if that surgical vacuum cleaner makes a miss-lick and all of a sudden sucks an innard out of you? No thanks„Ill just “ght my battle of the bulge singlehandedly, thank you. I did “gure out a way to sort of enjoy my diet, thought, and thats by having a cheat day.Ž Every Sunday my family gathers for a bodacious feast of home cooking, and while I dont gorge myself, I will eat a little more than usual, and maybe even some dessert. That way the diet isnt endless torture, and I have something to look forward to every seven days. Too bad weeks dont come with two Sundays, I say. So the battle rages on, and I hope to be victorious. You know, some look for gold at the end of rainbows. As for me and Sundays, I look for biscuits on the horizon. Or cornbread, pie, or cake, but I digress. I mean, digest. troubador55@embarqmail.com Luke Wilson Charlotte deputies did their job Battle of the bulge rages on ... but I digest

PAGE 5

The Sun | Thursday, November 8, 2018 www.yoursun.com Page 5By VICTOR C. ROGUSARCADIAN SCIENCE CORRESPONDENTBefore dawn in early November and looking east, we see the bright planet Venus. If you missed it on Nov. 6, it rested near the slender crescent moon, making for a beautiful arrangement in the pre-dawn sky. But know that Venus will grow brighter all month long. Next, we had the planet Mercury low on the horizon one day after the new moon on Nov. 7. Mercury will be very low in the southwest just after sunset on Nov. 8. Make an effort to see planet Mercury, as only a very small part of the earths population has actually seen our innermost planet with their own eyes. This time it will lie very near the slender new moon. Both will be very low on the horizon. Then we see the planet Jupiter following the setting sun in the evening sky, closer and closer to the sun until it reappears in the morning sky! The planets Mars and Saturn will pair up with the moon this month, Mars on Nov. 11 and Saturn on the 15th! Mars will continually fade in brightness all month, but it will still shine brighter than a “rst-magnitude star, looking reddish in color far above the planet. Saturn is dimmer but quit bright, appearing gold in color to unaided eyes. Saturn will set around 10 p.m. and Mars will set well after midnight. Since all of these bright planets will be visible to us for most of November, take a moment to consider their distances from us. Mars is on average 140 million miles from the earth. Saturn is about 745 to 793 million miles from earth, depending on its orbit. Mercury, closest to the sun, is about 48 million miles from the earth. This distance can very greatly, depending on Mercurys orbit. Venus, which some call earths sister, lies 162 million miles from the earth ... but at its closest can be a mere 24 million miles away, depending on its elliptical orbit, or its oval shape. The giant planet Jupiter is at its closest point in an elliptical orbit, an orbit the Earth also possesses, or about 365 million miles from the earth. These are the brightest planets visible in November. Of course the planets Neptune, Uranus and Pluto are in the sky, but they will not be visible without the aid of a telescope. The good news is that these bright objects avail themselves to astronomers not possessing a telescope. A simple camera on tripod can produce stunning images of these objects, especially when they are joined in conjunction with the moon. Notice, too, how all these planets, the sun and the moon travel along an imaginary line in the sky called the ecliptic.Ž Draw an imaginary line from where the sun sets in the west and the moon rises in the east, that is the ecliptic of all planets. The sun and the moon will always lay somewhere on or near that line. The people living in and visiting Arcadia have a stargazing advantage „ the southernly latitude there places planets higher in the sky, making these objects easier to spot. Enjoy the view! Victor C. Rogus (F.R.A.S.) is a Fellow of the Royal Astronomical Society, London, and former Arcadian living in Sedona, Arizona.Bright planets in our November sky, when to look ARCADIAN PHOTOS PROVIDEDNovembers night sky is lled with wondrous sights. Mercury and the Denebola star peeking at a sliver of November moon. Denebola is the Tail of the Lion of the Leo Constellation. By SUSAN BARNESARCADIA LITERARY CLUBThe Arcadia Literary Club met Oct. 10 at Sunny Day Bistro in Sunny Breeze. President Debi Halvorson called the meeting to order at 5 p.m. and everyone stood and read the collect. Debi Halvorson then proceeded with the business meeting by thanking Jessica Ritch for arranging the dinner and the Executive Committee for their help in planning this years program. A special thanks was given to past-president Eloise Johnson for making the Florida themed table favors to kick off our new program year. This years theme is Offerings from the Land of Sunshine.Ž October birthdays were recognized and Club secretary Raye Southwell called roll, read May minutes and correspondence. Beau Carson gave a brief treasurers report and told members that dues will remain $20. In attendance were Sally Aldrich, Laura Amendola, Pam Ames, Susan Barnes, Kim Bonner, Marcia Brown, Beau Carson, Laura Christ, Ruth Dunn, Kim Fender, Darlene Foster, Muriel Hall, Debi Halvorson, Cherie Hollingsworth, Eloise Johnson, Heather Kamberg, Nancy Mabrey, Marilyn McConnell, Bonnie Molloy, Jessica Ritch, Mindy Ryals, Raye Southwell and Janie Watson. Guests included Carol Auster, Michele Keen, Lou Gardner, Sarah Chapman and Gwen Finley. Second vice-president Nancy Mabrey reported that our annual outing will be (Saturday) Feb. 16. Members and guests will attend a matinee performance of Guys and DollsŽ at the Broadway Palm Dinner Theatre in Fort Myers. Bylaws/Constitution chair Muriel Hall thanked the committee for printing the bylaws in the program book. First vice-president Jessica Ritch read the quote from Beatriz Williams and asked members to look for any changes in the program book. Following the business meeting, Nancy Mabrey blessed the meal and prayed for those in the path of Hurricane Michael. Members and guests enjoyed a beautifully presented meal and enjoyed conversation.Arcadia Literary Club, next outing in February PHOTO PROVIDED Muriel Hall, Heather Kamberg, Janie Watson and Debi Halvorson at the Oct. 10 Sunny Day Bistro gathering. By PATTY RAMOSARCADIA WRITERS GROUPThe Arcadia Writers Group presented an inspirational talk to the Lifelong Learning Institute at the Charlotte campus of Florida SouthWestern State College in Punta Gorda. The presentation was the keynote for fall class registration for the Lifelong Learning Institute on Oct. 16. The group presented readings of some of their prize-winning stories and poetry, along with a multimedia presentation showing how anyone can begin writing for fun and to provide a legacy for their family. Judy Berger, curriculum coordinator for the Lifelong Learning Institute, noted: The authors from the Arcadia Writers Group presented a well-prepared and inspirational program that outlined their road to success as published writers. It was quite inspirational and stressed the fact that the group supported, encouraged and cooperated as the fundamental elements that have resulted in their amazing achievements.Ž Included in the presentation were stories from the newest publication of the Florida Writers Association entitled Where Does Your Muse Live? Florida Writers Association Collection, Volume 10.Ž The collection includes stories selected from more than 500 entries for the 10th anniversary edition released in October. The Arcadia Writers Group had three entries included in the publication. The selected entries from the group were The Backward GlanceŽ by Linda B. Callan; My Mothers VoiceŽ by P.M. Hughes (Patty Ramos); and Ole Arthur Done Got Aholt of MeŽ by Elise Zarli. The collection will be available online at https://”oridawriters. net/competitions-awards/collection/ The Arcadia Writers Group meets “rst and third Wednesdays from 3-5 p.m. at the Cantina Clubhouse in Arcadia Village on State Road 70 East.Arcadia Writers Group at FSW State College PHOTO PROVIDED Elise Zarli (left), Linda Callen, Patty Ramos, Penny Hunt, and Sarah Hollenhorst lead the group that meets rst and third Wednesdays, 3-5 p.m., at Arcadia Villages Cantina Clubhouse. The group is pictured at the FSW State C ollege campus in Punta Gorda for a presentation.Walls in Arcadia for book signing PHOTO PROVIDED Nalana Walls (second from left) was in Arcadia on Saturday for a special signing of her book Hidden Secrets: Unveiling My Truth,Ž the story of her endurance and faith, life lessons that she hopes will inspire readers to heal their lives. It is her rst book and family and friends joined in the celebration. Walls is a native Arcadian. Check her social media for details.

PAGE 6

Page 6 www.yoursun.com The Sun | Thursday, November 8, 2018 NOTE: All phone numbers are in Area Code 863 unless stated otherwise. To add, remove or change any listing in the Community Calendar, email arcadian.editor@gmail.com or call 494-0300. Listings are free for nonprot and noncommercial organizations. TODAY€ Thursday, Nov. 8, the DeSoto County Historical Society will be hosted at St.Paul EpiscopalChurch for the monthly luncheon meeting and a presentation of the churchs history. € Grandparents Raising Grandchildren and other Relations Raising Relations meets monthly on the second Thursday from 9-11 a.m. at the Friendship Center, 219 W. Oak St. € The DeSoto County Veterans Council meets the second Thursday of every month at 6 p.m. at the Elks Lodge. For details, call Ron Jones at 941-806-7108. € TEAM Arcadia meets on the second Thursday of the month in January, April and July at 4:30 p.m. Watch The Arcadian for the meeting location. The purpose of TEAM Arcadia is to unite community organizations and coordinate community improvement eorts. € DeSoto County Historical Society meets at noon every second Thursday monthly at the Family Service Center annex, 310 W. Whidden St., Arcadia. Lunch is available for $6 at 11:30 a.m. € Arcadia-DeSoto County Habitat for Humanity meets at 5:30 p.m. on the second Thursday monthly at the Habitat ReStore, 114 N. Polk Ave. Call 494-4118 or email desotohabitat@embarqmail.com for more information. € Free blood pressure screenings administered by DeSoto Memorial Home Health at the Friendship Center, 219 W. Oak St., every second and fourth Thursday from 10:30-11:30 a.m. € The Friendship Centers, 219 W. Oak St., 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 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€ The history presentation will be provided to the congregation of St. Edmonds Episcopal Church and interested community members on Friday, Nov. 9 at 5 p.m. A pizza supper will be provided. The historical presentation will be given by Deacon Robert Vaughn who has researched the churchs history for the anniversary observance. € The Photography Group of DeSoto Arts and Humanities Council meets the second Friday of each month 3:30 … 5 p.m. at the DeSoto Public Library. Free and open to the public. For more information email jamie.pipher@gmail.com € Peace River Civil War Round Table meets at 1:30 p.m. second Fridays monthly at the Emerald Pointe clubhouse, 25188 E. Marion Ave., Punta Gorda. Lunch available. For more information, call 941-575-4269 or 941-639-0782. € 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 813-6011834 or Mary at 941-380-5336 or 494-2749 for information. SATURDAY€ The DeSoto Arts and Humanities Councils Sixth Annual Arcadia Plein Air Paint-out will be held Sat., Nov. 10. Artists can check in at 8 a.m. at the Tree of Knowledge Park. Watch artists as they paint throughout town, then come see the judging at 2 p.m. A gallery reception will be held Nov. 15. For more info visit www. desotoartscouncil.or € The Free Family Fun Fair is Nov. 10 from 9 a.m. to 1 p.m. at Walt Brewer Sport Complex (formerly Esmeralda Park) on Hargrave St. in Arcadia. Open to the public; families encouraged to attend. For more information, call 990-038 € Tater Hill Fair is on Nov. 10 in downtown Arcadia, on second Sat. of each month along West Oak St. For information, call Arcadia Main Street at 494-202 € Saturday Night Lights takes place downtown at the Tree of Knowledge Park on the second Saturday of every month, October through March. Free family fun. € Peace River Audubon Society holds a bird walk on Nov. 10 at Caloosahatchee Creeks Preserve East in Fort Myers Following lunch, another walk takes place at Powell Creek Preserve. Both are in Fort Myers. For details and directions, call Barney Bontecou at 203-952-4048. € Women in Fellowship Ministry meets every second Saturday of the month at 10 a.m. at Greater Mt. Zion AME Church, 256 S. Orange Ave. Be uplifted, motivated and inspired by God. Free and open to the public. Light brunch is served. € The John Morgan Ingraham House museum, 120 W. Whidden St., is open from 10 a.m. to 1 p.m. on the second Saturday of the month. € DeSoto County Historical Society Research Library is open in the Ingraham Seed House, 120 W. Whidden Street, 9 a.m. to 1 p.m. on the second and fourth Saturdays of the month, and by appointment € DeSoto County Library childrens movies are 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€ Bicycling Adult Group Ride. Meet Sunday mornings at the Winn-Dixie parking lot at 7:45 a.m. Ride departs at 8 a.m. All riders must wear an approved bicycling helmet and obey all FL trac safety laws. Moderate level ride„12 to 15 m.p.h.„10 to 30 mile rides. Faster riders may ride at their own pace if desired, slower riders will not be left behind. Have fun, meet and talk with other riders, enjoy the ride! For more information, contact: gypsygirlrides513@gmail. com. € 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€ The DeSoto County Special Olympics committee meets at 3 p.m. on the second Monday every month at The Last Chapter Coee Shop on W. Oak St. The meeting is open to anyone who is interested in coaching or working with adults or youth in sports. For more information, call Joyce at 873-8219 or 494-3440. € 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, noon-5 p.m. at Winn-Dixie every Friday, 9 a.m.-noon at Habitat for Humanity, 114 N. Polk St. For details, call 1-866-97-BLOOD. € The Senior Friendship Centers, 219 W. Oak St., 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, 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 4917580 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 schoolaged 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 calendarNOVEMBER

PAGE 7

The Sun | Thursday, November 8, 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.Dwayne Daley, 23, was sentenced to three years in state prison for repeatedly sexually molesting two victims under age 12. According to the Arcadia Police Departments arrest report, Daley, of the 200 block of W. Myrtle Street in Arcadia, was arrested in July 2017 after two girls reported that he had molested each of them over an extended period of time. One of the victims said the offenses had begun when she was in second grade and continued for two years after that. She said she never reported it until she learned Daley had also been molesting another girl, beginning when that victim was about 10 years old. The molestation of both victims continued for about three years. Daley was taken into custody on July 27, 2017. According to Department of Corrections records, Daley was transferred to DOC on Oct. 29 and began serving a threeyear sentenced for two counts of sexual molestation. His projected release date is July 25, 2020, with credit for time served in the DeSoto County Jail.Chickering sentenced Casey Allen Chickering, 44, was sentenced on charges of possession of a new legend drug, trespass and resisting or obstructing an of“cer without violence. He was transferred to the Department of Corrections on Oct. 29 to serve a “ve-year sentence. According to the arrest report by the DeSoto County Sheriffs Of“ce, a deputy saw a Ford pickup run a stop sign, so the deputy tried to pull the driver over. However, the vehicle tried to ”ee so the of“cer activated his lights and siren. The vehicle eventually pulled into a driveway and the woman who had been driving ran away, but she was caught trying to hide in a closet. A man with her also tried to resist; he was found to have methamphetamine in his pocket with other drug paraphernalia nearby. He was also arrested. Chickering had been a passenger in the truck. He was found to have a spoon and syringe which tested positive for methamphetamine. According to the arrest report, he had his pants unbuttoned and was making overt movements as if he was attempting to get rid of or conceal ... something hidden in his pants.Ž On the ground right next to him, an of“cer found a small yellow treasure chestŽ which contained methamphetamine. The owner of the home where the driver had tried to hide in the closet did not know any of the three people and had not given them permission to enter. Chickering was arrested on charges of trespass, possession of meth and resisting arrest by trying to conceal evidence. He was sentenced to prison for “ve years and is projected to be released on Jan. 8, 2023. He has “led an appeal of his sentence. DOC records indicate he has served multiple prison terms in the past dating back to 1991, including charges of burglary, armed burglary, grand theft, escape, resisting an of“cer with violence and child neglect.Johnston sentenced on burglary chargesJohnston sentenced on burglary chargesRobert Keith Johnston, 35, of Citra, FL, was sentenced to “ve years in state prison on burglary charges. According to the DeSoto County Sheriffs Of“ce, of“cers were called to a residence on N.E. Ora Avenue in April 2016 when the homeowner suspected someone had broken into their residence through the front door. The of“cers entered the house and went to a back bedroom, which was barricaded on the inside. Someone could be heard inside the bedroom. Without warning, the homeowner kicked down the bedroom door and found Johnston inside. Of“cers handcuffed him. He admitted a backpack next to him was his, and that it contained a glass meth pipe. It appeared several items from other rooms had been placed in a box found in the bedroom where Johnston was apprehended. Johnstons backpack contained screwdrivers, a pry bar, bolt cutters and gloves. In May 2018 he pleaded no contest to unarmed burglary, possession of burglary tools and grand theft, and was given three years probation. However, in June his probation was revoked because he failed a urine test that showed he had used marijuana, in violation of his probation terms. He pleaded guilty and was sentenced on Sept. 27. Johnston was transferred to DOC on Oct. 29 and his anticipated release date is Nov. 1, 2022. He previously served a two-year prison term beginning in 2012 on charges of burglary and grand theft, also out of DeSoto County.Luther sent to prison for criminal mischiefBrian Oneal Luther, 35, will spend a year in prison on a charge of criminal mischief. According to the Arcadia Police Departments arrest report, in May police responded to a disturbance at a restaurant on South Alabama Avenue. Owner Darby Ellis said Luther showed up at his restaurant demanding food, and then told Ellis to give him money. Ellis asked Luther to leave. Luther walked out, slammed the door and started kicking the front window, eventually breaking it. When Ellis went out to tell him to stop, Luther reportedly became aggressive. Luther was bleeding and was taken to DeSoto Memorial Hospital for treatment before being booked into the DeSoto County Jail. Luther was arrested and bonded out the next day on $1,500 bond. However, he failed to appear in court and a warrant was issued for his arrest. He was picked up in Pinellas County. Luther ultimately pleaded no contest to failure to appear and was sentenced to serve a year and a day in state prison, followed by two years probation. He was also ordered to pay Ellis $2,000 in restitution for the damage he caused. Luther was transferred to prison on Oct. 29 and his projected released date is July 11, 2019. DOC records show he was previously incarcerated on charges of grand theft auto out of Sumter County for a year, and for two years in 2013 for grand theft and burglary out of Lake County.APD arrests man on multiple drug chargesGeorge Mac Golloman Sr., 45, was arrested by the Arcadia Police Department on Oct. 31 on multiple drug-related charges. According to the arrest report, an APD of“cer noticed Golloman riding a bike through Louis C. Anderson Park. The area is known for narcotics. When the of“cer stepped out of his vehicle Daley sentenced to prison for child molestation DALEY CHICKERING JOHNSTON LUTHER GOLLOMANwearing a vest marked Police,Ž Golloman rode away, then dropped his bike and began running on foot. According to the report, there had been a black bag in the basket of the bike, which Golloman grabbed as he ran off. Two other APD of“cers saw Golloman go down a ditch carrying the black bag, and then come out without the bag. As one of the of“cers handcuffed Golloman, another retrieved the black bag from the ditch. When he opened it he could smell marijuana and saw what appeared to be cocaine powder. On detailed inspection and testing, the bag was found to contain marijuana, powder cocaine, crack cocaine and spice,Ž a synthetic drug. The cocaine had been separated into 59 baggies of about 3.5 grams each, known as eight balls.Ž There was also a bottle with 5.8 grams of crack cocaine. The marijuana allegedly totaled 43.9 grams, packaged in 13 bags. In addition, 56.6 grams of spice was recovered, packaged into 20 separate baggies for distribution. Also found was a single hydromorphone pill. Bond was set at $67,000. The arrest report indicates Golloman bonded out before police had a chance to question him. Arraignment is scheduled for Dec. 17. DeSoto County Sheriffs Of“ce records indicate Golloman has been arrested several times in the past for possession of drugs with intent to distribute, dating back to 2011. Department of Corrections records indicate he has been in prison multiple times, dating back to 1992, on charges including robbery, grand theft auto, grand theft, and sale or delivery of cocaine and marijuana. He was most recently released in December 2016.State Road 70 wreck leaves one in critical conditionThe FLorida Highway Patrol reported a collision between two vehicles that left one person in critical condition. According to FHP, the wreck occurred around 1:40 p.m. Monday afternoon on State Road 70 east of Lilly Avenue. Gilardo Vargas Torres, 49, of Immokalee, was driving an International box truck east on State Road 70, as the driver of a Chevy van was headed west. For unknown reasons, the van reportedly traveled into the eastbound lane where it collided headon with the box truck. After the collision, the Chevy traveled northwest and ended up facing south in a ditch north of the highway. The truck ended up colliding with a ditch. Identity of the Chevy driver was not released pending noti“cation of next of kin. The incident remains under investigation.Woman backs over toddlerThe Florida Highway Patrol reported that at about 3 p.m. Saturday, Lakesha Harris, 25, was backing a Hyundai Elantra out of the driveway of a house on S.W. Hibiscus Drive. A one-year-old child was directly behind the car as the driver was beginning to back out. The car struck the child. The child was taken to Tampa General for treatment. The driver was cited for improper backing.FHP searches for cop impersonatorFlorida Highway Patrol Troopers responded to an impersonating law enforcement of“cer incident on I-75 (Alligator Alley) at mile marker 56 at 10:22 a.m. on Oct. 27. Reportedly, two Hispanic males wearing camou”age jackets were driving a white pickup equipped with ”ashing red and blue lights. The occupants of the white truck ”ashed red and blue lights and used a loudspeaker to tell the driver of a 2017 Hyundai Elantra to pull over. The Hyundai, traveling south on I-75 near mile marker 56, pulled over to a stop. The male Hyundai driver and female passenger were instructed to exit their vehicle, provide their driver licenses and lie down on the grass shoulder. One of the Hispanic males proceeded to steal the Hyundai, ”eeing southbound on I-75 toward Broward County, while the other male drove away in the pickup truck. The two victims were left stranded alongside I-75, uninjured. If anyone has any information regarding this incident, contact the Florida Highway Patrol or Crimestoppers. The incident remains under investigation.FDLE has new predator search appThe Florida Department of Law Enforcement has developed a new mobile app making it easier for citizens to see where sexual offenders have registered a residential address in Florida. The Search Sexual Offenders and PredatorsŽ button is one of seven FDLE public services featured in the new app. The app also allows you to search active AMBER, Missing Child and Silver Alerts, search wanted persons or stolen vehicle information, search unsolved cases in Florida and submit a tip about suspicious activity. The FDLE App is available for download free of charge in the Google Play store and the Apple App Store. Search for FDLE Mobile AppŽ in the Google Play Store or for FDLEŽ in the Apple App Store. To use the interactive map to display the registered residential addresses of sexual offenders and predators, location services on the mobile phone must be turned on. However, all other sections of the app are still usable even if location services are not turned on. The FDLE mobile app does not track your location or store your personal information. It should never be used as an emergency app because it is not monitored 24/7. In an emergency situation, please call 911. The app was developed in house by FDLE. To download the app, visit http://www.fdle.state.”.us/MA/MobileDevices.aspx. The DeSoto County Sheris Oce reported the following arrests: € Robert Clifton Cochran, 47, 1500 block of Forbes Ave., Arcadia. Charge: possession of a controlled substance ARRESTS | 21 adno=3617002-1 118 N. Brevard Ave., Arcadia, FL New L ocation

PAGE 8

Page 8 www.yoursun.com The Sun | Thursday, November 8, 2018George Holman Lane Jr.George Holman Lane Jr., 73, of Tallahassee, Fla., passed away on Nov. 2, 2018. Funeral services for Mr. Lane were Nov. 4, 2018, at First Church of the Nazarene. Private family interment will be at Tallahassee Memory Gardens. Memorial donations may be made to The Baptist College of Florida. Online condolences may be expressed at www.abbeyfh.com. Josephine Marie MessinaJosephine Marie Messina, 85, of Brooklyn, New York, passed away Nov. 3, 2018, in Englewood, Florida. Ms. Messina was born April 6, 1933, in Brooklyn. She graduated from Brooklyn High School and remained a native of New York for over 40 years. Josephine moved to Arcadia, Fla., where she lived for the next 25 years raising her family. Josephine raised her four boys before returning to work as a secretary at Maassen Oil Co. in Arcadia, Fla. She also worked tirelessly in the family orange grove called Circle M Ranch. She enjoyed cooking for her family, loved Sunday meals with the family around the table and spoiling her grandchildren. Josephine is survived by her husband of 68 years, Anthony Messina; her four sons, Anthony Messina and his wife Melinda with their two children, Shannon and Anthony; Vincent Messina; Michael Messina with his two children, Michael and Vincent; Thomas Messina and his two children, Michelle and Lori; three great-grandchildren; her brother-in-law, nieces, nephews, friends and relatives. Josephines visitation was Nov. 5 at Ponger-Kays-Gradys Funeral Home, 50 North Hillsborough Ave., Arcadia, Fla. Funeral services were Nov. 6, with burial at Joshua Creek Cemetery immediately following. Online condolences can be made at www.pongerkaysgrady.com. Ponger-Kays-Grady was entrusted with the funeral arrangements. OBITUARIES By CRAIG GARRETTARCADIAN EDITORWhen a few locals heard a funeral home with long ties in Arcadia may be linked to a national chain gobbling up such places, they voiced immediate displeasure, marching over to confront the local owners whose time in town is historic. The rumors were just that, but ownership at Ponger-Kays-Grady Funeral and Cremation Services wanted its story clarified in the hometown newspaper. And we were very quick to let them know its a big No!Ž about selling the business, said Allyson Ponger Christ, multi-generational funeral director at Ponger-KaysGrady in Arcadia. No way wed sellout.Ž The story started with the information in October that Kays-Ponger & Uselton Funeral Homes and Cremation Services in Punta Gorda was part of a much larger transaction involving Service Corporation International, a Houston firm with more than 1,500 funeral homes and some 400 cemeteries in 43 states, including 195 in Florida. KaysPonger is part of the Arcadia namesake, but that Charlotte County business tie ended decades ago, Ponger Christ said. As is tradition, new owners retained the PongerKays name to build upon the reputation previous owners, including Allysons father Edward Roy Ponger, established in the 1960s. The genesis of Ponger-Kays-Grady in Arcadia, with business acquisitions, dates to the 1920s. A Wauchula Ponger-KaysGrady opened in 2011. Ron Kays and Fred Grady were the partners. What really ruffled feathers at Ponger-Kays-Grady Arcadia in October was any whiff of a corporate takeover: Ponger Christ, for instance, is adamant that personal service and close attention to every detail in a familys toughest moments are the glue when it matters, she said, something that smaller hometown firms such as hers offer, the ones vanishing so quickly. She and her daughter, Jacquelyn Freeman, in fact, will attend funerals for friends. Because its their trade, the pair watch: How and where are the family greeted, is the place inviting, is there a piano or guitar or a singer, and are staff in suit and tie? Both women are mostly startled at the lack of organization, scheduling, at the taped music or staff conduct at larger corporate funeral homes. You almost want to stand up and start handling things,Ž Ponger Christ said, her daughter „ who has introduced social media and video memorials into the family business that will oversee 250-450 services annually „ nodding in agreement. These are people, families, who should have nothing less than the very best service.Ž And Ponger-Kays-Grady administers serious service, with a central Florida, agricultural feel. Inside, for example, the foyer seems more like a cozy ranch interior, lots of leather and wood. Services will include performers from church circles in Arcadia. And the staff will connect with family, calling and meeting and following the direction they wish to honor their kin. At the extreme, one such service was at the old rodeo grounds, a cowboys tribute, so many visitors that grandstand seating was used. And the group of friends and family, some 2,000 of them, got fed homecooking by church members. Others will deliver a casket to church or graveside in a pickup bed, or a rideless horse with the cowboys boots in the stirrups is included, or a cowboys dog rides alongside or stands on a casket to accompany his master to a final resting place. These and the smallest details are the funeral directors responsibility, Ponger Christ said. There are a lot of unique families in DeSoto County,Ž she said. Its different here.Ž These and other traditions in DeSoto and surrounding counties date back decades ... to when Western Union cables notified us of deaths, or a funeral homes hearse served double-duty as the local ambulance, or when Fred Grady answered his bedside phone as emergencies arose over his 75 years in the funeral trade, said his wife, Betty, sitting with the Ponger women on a recent visit. When it rang, he got up and went,Ž Mrs. Grady said of her husbands mindset, Fred almost wearing a suit and tie to bed over their 60-plus years together. These touches of humanity for a time in Arcadia wont be lost like tears in rain.Hometown funerals, not for sale, thank you PHOTO PROVIDED Three generations of funeral directors/owners in Arcadia are Betty Grady, Allyson Ponger Christ and Jacquelyn Freeman. Each heard from curious and even cross locals about sale rumors of Ponger-Kays-Grady Funeral and Cremation Services. A Punta Gorda company with family history and a name connection, instead, was sold. Hometown services remain in Arcadia, the women said. In the CLASSIFIEDS! Find The Perfect Companion adno=3627402-1Lets Put Our Hands Together for Our VeteransFor their service and their sacri ce, we salute Americas brave veterans. ank you for your dedication to this great country and our values as a nation. Your courage and conviction make us proud to be Americans. McDonalds Arcadia1203 E. Oak St.

PAGE 9

The Sun | Thursday, November 8, 2018 www.yoursun.com Page 9By CAROL MAHLERARCADIAN HISTORY EDITORWho were the 45 World War I veterans memorialized on the plaque south of the DeSoto County courthouse erected by the Red Cross chapters of DeSoto County in honor of the sons of DeSoto who served their nation and the cause of humanity in the World WarŽ? When it was dedicated in 1920, DeSoto County included the present-day counties of Charlotte, DeSoto, Glades, Hardee, and Highlands. About half served overseasŽ„probably in France. Nearly half died from disease, including pneumonia, meningitis, bronchitis, and measles. Nine were killed in action, and two were accidentally killed. Three were wounded and honorably discharged, and one was honorably discharged and died before the 1920 plaque. Seven do have not service cards.Ž In July 1919, Congress mandated a service recordŽ for each person who served in the armed forces during World War I be sent to the Adjutant General of each state from which the person had enlisted. The record was a pre-printed card “lled out with information about each veteran. The cards for Florida veterans have been digitized and archived at ”oridamemory.com. Printed on the cards was the following caveat: Except the data contained on the “rst four lines and that relating to battle casualties and physical disability, this statement is prepared as far as practicable from the service record, and no effort has been made to compare data obtained from the service record with other records, except where an error or discrepancy is patent.Ž When war was declared on April 6, 1917, only 110,000 men served in the military, so President Woodrow Wilson called for volunteers. Some DeSoto County residents are counted in the 73,000 who responded. Many joined Co. K, 2nd Florida Infantry, inducted into federal service as Co. K, 124th Infantry. To reach the goal of one million men for the war effort, Congress passed the Selective Service Act in May 2017. On June 5, all men between the ages of 21 and 31 registered. Any men who attained age 21 after that date registered on June 5, 1918, and after that on Aug. 24. On Sept. 12, all men ages 18 through 45 registered. Raymond H. Banks abstracted those who were born and/ or registered for the draft in old DeSoto County. Archived on UsGenWeb, his list totals more than 6,000 men. Residents of the present-day DeSoto County who served include the following: U.S. Army„28 of“cers, 387 enlisted; U.S. Navy„two of“cers, 51 enlisted; U.S. Marine Corps„one enlisted. Of the soldiers who made the sacri“ce supremeŽ as listed on the plaque, no service cardsŽ were found for Albert M. Bryan, Grady Lee Burch (born 1892, Hartford, Ala.), D. E. Donahue, Jesse Bryan Lanier (born 1897, Cleveland, Fla.), Carl Siegel, Cecil Tonkin, and Louis C. Vandervelde. However, Pvt. Carl Siegel (born 1890, Chicago, Ill.), who died in October 1918, is buried in Arlington National Cemetery. In addition, without being born and/ or residing in DeSoto County, Pvt. Robert J. Williams of Frostproof, son of Mrs. T. N. Pritchard of Sarasota, (born 1898, Lakeland, killed in action, AisneMarne Campaign, France, July 1918) is memorialized. Unless otherwise noted, each man was born where he resided, and residences are listed by present-day city and county. Arcadia residents : born 1892, Pvt. V. Argo, son of Annie Argo, died of pneumonia, September 1918; Cpl. George W. Bates died of pneumonia, Camp Wheeler, Ga., Dec. 14, 1917, buried Oak Hill Cemetery; born 1893, Highland, Neb., Pvt. Eugene Irving Blake slightlyŽ wounded October 1918, honorably discharged March 1919; born 1889, Pvt. Alton Grice, son of Ellen Grice of Wauchula, died of peritonitis, February 1919, buried New Hope Baptist Cemetery; born 1891, Pvt. Ben Rowan, son of R. Richard and Sarah Rowan, died of pneumonia following the Spanish ”u,Ž Camp Armistice Day, 100-year lookback at DeSoto Countys sons ARCADIAN PHOTOS PROVIDEDVeterans Memorial at the DeSoto County courthouse honors its own. Marker for Cpl. George W. Bates, who died of pneumonia at Camp Wheeler, Ga., on Dec. 14, 1917. Hes buried at Oak Hill Cemetery in DeSoto County. George Batess photograph embedded in his gravemarker. He died of pneumonia at Camp Wheeler in Georgia. Born in 1895, Cpl. Arcadian Jacob F. Stonebraker Jr., son of Jacob and Sadie Maud Stonebraker, husband of Lenora Crawford, died of meningitis at Camp Wheeler, Ga., in April 1918. Hes buried at Oak Ridge Cemetery. Stonebrakers gravemarker at Oak Ridge Cemetery. Marion and Lewis Parker of Arcadia. Lewis, the son of Finis and Panola Parker, was accidentally killed the day before Armistice in November 1918. Hes buried at Joshua Creek Cemetery. Lewis Parkers marker in France.SONS | 10

PAGE 10

Page 10 www.yoursun.com The Sun | Thursday, November 8, 2018 Sevier, S.C., October 1918, buried Joshua Creek Cemetery; born 1890, Roland, N.C., Pvt. Jordan Hunt died of pneumonia September 1918; born 1896, Pvt. Lewis Henry Parker III, son of Finis and Panola Parker, accidentally killed by a discharge of revolver the day before Armistice, buried Joshua Creek Cemetery; born 1895, Cpl. Jacob F. Stonebraker Jr., son of Jacob and Sadie Maud Stonebraker, husband of Lenora Crawford, died of meningitis, Camp Wheeler, Ga., April 1918, died for his Country, was called to a Higher Service,Ž buried Oak Ridge Cemetery; born 1898, Pvt. James E. Watkins, son of T. B. Watkins, killed in action, Battle of Soissons, July 1918, buried Aisne-Marne American Cemetery and Memorial, France; born 1898, Missouri, Charles C. Willis, died of pneumonia, Camp Wheeler, Ga., Dec. 1917; born 1893, Altamaha, Ga., Henry Augustine Willis was honorably discharged August 1919, may have died January 1920, Florida State Hospital, Chattahoochee. Nocatee residents : born 1897, St. Stephen, S.C., Pvt. John Jones died of pneumonia, Camp Ayers, Mass., September 1918, buried Woodlawn Cemetery, Mass.; born 1898, Blackville, S.C., Pvt. James W. Hudson, son of William A. and Rosa Hudson of Wauchula, died of empyema, December 1917, buried Friendship Methodist Cemetery; born 1888, Madison, Fla., Pvt. Samuel Clyde Sessions, son of George and Temperance Sessions, killed in action, Aisne-Marne offensive, July 1918, buried Bartows Wildwood Cemetery; born 1893, Louisville, Ga., Pvt. George Shellman died of pneumonia, October 1918, buried Oise-Aisne American Cemetery and Memorial, France. Other DeSoto County residents : born 1895, Brownville, Pvt. Cecil E. Montgomery, son of James and Mary Riley, wounded, Meuse-Argonne offensive, September 1918, died for love of home & honor of his country,Ž buried Joshua Creek Cemetery; born 1890, Hamilton, Ohio, Pvt. Ira J. Fowler of Fort Ogden, son of Amanda E. Johnson of Arcadia, died of measles and pneumonia, October 1918; born 1887, Arcadia, Sgt. Lee Nelson of Fort Ogden, died July 1918, Aisne-Marne offensive, buried Oise-Aisne American Cemetery and Memorial, France. Punta Gorda residents : born 1899, Georgia, William Louis Bunnells, son of Mrs. W. A. Bunnells, died of pneumonia, January 1918; born 1899, Pvt. Leonard Palmer Fulford, son of Earnest and Hester Fulford, died of pneumonia, October 1918, France, buried Lt. Carl Bailey Cemetery; born 1894, Rhine, Ga., Pvt. Paul D. Mobley, son of Dora Mobley, died of meningitis, March 1919; born 1899, Lee Branch, Fla., Pvt. Raleigh Whidden, son of Sylvanus and Emma Whidden severely wounded, Meuse-Argonne campaign, October 1918, discharged February 1919, died January 1920, buried Hardee Countys Friendship Cemetery. Other Charlotte County residents : born 1893, Cleveland, Fla., Pvt. Lewis W. Lanier, son of Sarah Lanier, died of bronchitis, October 1918, buried Fort Ogden Cemetery Wauchula residents: born 1895, Apprentice Seaman Jebtha ZebŽ Lewis Altman, son of Charles and Henrietta Altman, died at the Norfolk, Va., naval hospital January 1918; born 1892, Georgia, Pvt. Isaac IkeŽ Davis died of pneumonia October 1918; born 1896, Pvt. Fred Holland, son of Rebecca Holland, died after being struck by a train, January 1919, buried Paynes Creek Primitive Baptist Church Cemetery; born 1899, Savannah, Ga., Cpl. William E. Mitchell, Jr., son of William E. Mitchell, died of pneumonia October 1918; born 1895, Bradenton, Pvt. Joseph Milton Webb, son of Mary Webb, died of pneumonia September 1918, France, buried Arlington National Cemetery; born 1897, Pvt. Herger Williams, son of Willoughby and Elvia Williams, died of wounds received in action, Aisne-Marne offense, July 1989, buried Oak Grove Community Cemetery, Wauchulas American Legion Post 2 is his namesake. Other Hardee County residents : born 1900, Scranton S.C., George W. Cox died June 1917, Portsmouth, Va., buried Bowling Green City Cemetery; born 1898, Detroit, Mich., Pvt. James R. Orr of Bowling Green, son of Mrs. James R. Orr, killed in action, May 1918; born 1899, Bowling Green, Pvt. Hosea Williams of Bereah, son of Henry and Arkansas Williams, died of pneumonia June 1918, Columbia, S.C., buried Lemon Groves Hart Cemetery with his older brother, Pvt. Maurice Williams of Bassinger, born 1894, Wauchula, died at Portsmouth, England,Ž October 1918; born 1894, Fort Green, Pvt. Edward Alderman, son of G. M. and M.A. Alderman, Rest Soldier Rest For The War Is Over, in Hoboken, N.J.,Ž died of pneumonia, September 1918; born 1896, Colquitt Co., Ga., Pvt. Nathanial Weeks, son of James C. and Mary Weeks of Gardner, killed in action, March 1918, buried Gardner Cemetery; born 1899, Anthony, Fla., Pvt. Arthur Madden of Limestone, son of J. M. Madden of Camilla, Ga., died of pneumonia, November 1918. Highlands County resident s: born 1899, DeSoto County, Pvt. Leslie E. Collier, of Sebring, son of F. E. Collier, killed in action, Somme-Offensive, France, August 1918.SONSFROM PAGE 9 By CAROL MAHLERARCADIAN HISTORY EDITORAfter the U.S. declared war on Germany on April 6, 1917, the Arcadia Commercial Club (ACC) „ a forerunner of the DeSoto County Chamber of Commerce „ invited the federal government to build an aviation training camp near the city. The Nov. 22, 1917, Lakeland Evening Telegram newspaper reported that the U.S. Department of War had accepted the delegations proposal: About 2,000 student aviators will be trained there, and to make preparation for their training the government will spend about three-quarters of a million dollars.Ž The U.S. Army built two of 32 Air Service training camps in DeSoto County in 1917: southeast of the city, Carlstrom Field opened on Dec. 11 and Dorr Field on Dec. 26. Carlstrom Field was named for Lt. Victor Carlstrom, an instructor who died while training cadets near Newport News, Virginia. Dorr Field was named for Pvt. Stephen H. Dorr, who joined the Of“cers Reserve Corps in Fort Myers and was killed while training with the Royal Flying Corps near Toronto, Canada. The ACC agreed to construct and operate a line of railwayŽ from the city to the camps. The railroad was completed to Carlstrom by Dec. 31, 1917, but the ACC was not able to ful“ll its agreement. Eventually, the Atlantic Coast Line Railway provided service and extended the tracks to Dorr Field. Proud of the pilot-training facilities, Arcadia called itself the Aviation City of FloridaŽ and installed welcome arches to so proclaim at north, south, east, and west entrances to the city. Jack Payne, a real estate agent, used the moniker as the title to a song he composed and dedicated to the Commercial Club,Ž copyrighted 1919. A 700-acre site, Carlstrom Field had 90 buildings, including 14 hangars for four to eight airplanes. The 107th, 108th, 111th, 205th, 284th, and 302nd Aero Squadrons trained at the “eld, and after Armistice they were consolidated into a Flying School Detachment. Dorr Field trained the 76th, 109th, 110th, 240th, 241st Aero Squadrons „ also consolidated at the wars end. The DeSoto County Times in its Aug. 22, 1918, issue reported that Logan Brothers of Tampa won the contract to build a concrete road between Arcadia and Carlstrom Field. A present-day section of that road „ named Carlstrom Field Road „ joins State Road 31 to Airport Road. The Sept. 12 issue announced that a camp of convictsŽ was sent to Arcadia to assist with the paving project. Logan Brothers also built a concrete section and brick section of a road parallel to State Road 70 East that connected Arcadia to Dorr Field„now the site of DeSoto Correctional Institution. Today, cyclists, golf-cart drivers, and pedestrians travel between the Winn Dixie shopping center and Arcadia Village or Tobys Mobile Home Park on the Dorr Field Road.Ž The Aug. 15, 1918, DeSoto County News announced that Carlstrom and Dorr “elds have been put on the map of the nation, and a great honor has been conferred upon these campsŽ by Lt. Herbert A. Thorndyke, chief engineer, who proposed a uniform system for managing all the aviation “elds ... [now] adopted by all the camps in the United States.Ž The Jan. 2, 1919, Punta Gorda Herald reported: Both Dorr and Carlstrom “elds have been noted for their ef“ciency, having trained large numbers of expert ”yers for the war. The records made by both camps have been highly complimented. The government has spent large sums of money on both camps. At the time they were constructed, the general impression seemed to be that the war would continue for some time longer than actually was the case.Ž Dorr Field was demobilized in 1919, but an Air Service Pilots School trained cadets at Carlstrom Field until 1922 when all remaining personnel were transported to a camp in Texas,Ž according to the June 23, 1922, Punta Gorda Herald. The structures were dismantled and sold as surplus, and the “eld was closed by 1926. Trained at Carlstrom Field, John Paul Riddle returned to Arcadia, and the EmbryRiddle Aeronautical Corporation rebuilt both aviation training campsŽ in 1941 before the U.S. entered World War II„but thats another story.Arcadia: The Aviation City of Florida in WWI PHOTO PROVIDED BY THE DESOTO COUNTY HISTORICAL SOCIETY U.S. Army Field Transportation Corps soldiers posing at Carlstrom. adno=3612696-1

PAGE 11

The Sun | Thursday, November 8, 2018 www.yoursun.com Page 11 Visit the following businesses and shop local for quality service and customer service. Performance AutomotiveTotal Car & Light Truck Service FREE Front-End InspectionWE OFFER 4-WHEEL FRONT-END ALIGNMENT AND WE WON'T STEER YOU WRONG!Complete computer capabilities on all vehicles 505 S. Brevard Ave., Arcadia 863-491-8500 AUTOMOTIVE PHIL'SAUTOMOTIVE€ Domestic/Foreign € Tires € Brakes € A/C Repair € Wheel Alignment € Computer/Electrical € Diagnostics € Cooling Systems € Steering & Suspensions 3193 NE Hwy 17 Arcadia863-993-1141 #1 “ ve years runningAUTOMOTIVE 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 WELL DRILLING ADVERTISE HERE!for only $15.50 a week!emailTami at tjewell@sun-herald.comfor more information RENT THIS SPOT!for only $15.50 a week!ContactTami at 863-494-5201for 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 Call Tami Today for Special Pricing! 863-494-5201 ADVERTISE HERE!for only $15.50 a week!emailTami at tjewell@sun-herald.comfor more information Your One-CallConsolidated Services of Arcadia Inc. 863-990-4202We Do It All!Commercial and Residential Appliance RepairELectrIcal Contractor Generator Installation € Ice Machine Refrigeration € Air ConditioningElectrical ES12000404 A/C CAC 1814644 REAL ESTATE Wood Park Pointe I & II NOW TAKING APPLICATIONS FOR 1 BEDROOM APARTMENTSCome enjoy the tranquil atmosphere and beautiful landscaping...600 West Gibson St., Arcadia 863-494-3230 TDD 711This institution is an equal opportunity provider and employer. Residents must be 62+ years, handicapped or disabled. Income limits apply. APARTMENTS 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 RemovalF ra nk R a bo r n 9 4 1-391-7 468 AUTO DEALING REAL ESTATE 161 S. Brevard Ave. ArcadiaRESTAURANT 1% Owith couponNot applied to gratuity ADVERTISE HERE!for only $15.50 a week!emailTami at tjewell@sun-herald.comfor more informationadno=3627398-1

PAGE 12

Page 12 www.yoursun.com The Sun | Thursday, November 8, 2018 The Sun | Thursday, November 8, 2018 www.yoursun.com Page 13By CAROL MAHLERARCADIAN HISTORY EDITORSoon after the U.S. entered World War I, Florida National Guard troops were inducted into federal service, leaving the state without a force to protect its citizens. Florida Gov. Sidney Catts signed into law an authorization for each county to form its own County GuardŽ units. Members were restricted to white males from ages 18 to 65, and the units were organized under Florida National Guard discipline. Members of the unit elected their of“cers. The legislation also authorized county sheriffs and circuit court judges to activate the units for preventing or suppressing insurrection or threatened insurrection, and ... an actual or threatened riot, mob, unlawful assembly, breach of the peace, or resistance to or violation of the laws of the United States or of the State of Florida,Ž and so forth. No major disasters or civic disturbances called for the service of Floridas County Guards. The chronicles include only two instances of serious duty for County Guards. First in 1917, when 150 Duval County Guards transported defendants in a bank mismanagement case. Despite the anticipation of violence by law enforcement of“cials, the County Guards ensured the accuseds safe transfer from Live Oak to their trial in Madison. Second, in August 1919, a single Polk County Guard successfully mediated a strike by Mulberry phosphate workers. As mandated by law, most county guard units were disbanded after Armistice in November 1918. However, some companies served as auxiliary forces in their communities. Others joined the reorganized Florida National Guard. Communities were proud of the County Guard units, and they maintained morale and patriotism throughout the war. As evidenced in contemporary newspapers, the units marched in parades, participated in military balls, played baseball, and even featured their experiences in original songs and poems. The Oct. 10, 1918, Tampa Tribune reported the death of Pvt. Ben Rowan at Camp Sevier, S.C., noting, The home guards will take him home and give this young soldier a military funeral.Ž The Florida State Archives has digitized the of“cers commissions at www.”oridamemory.com. Commissioned in the DeSoto County Guards are 18 men who resided in the present-day counties of DeSoto, plus Charlotte, Glades, Hardee, and Highlands formed in 1921. Additional information about them is from the 1920 U.S. Census and the 1921 Arcadia Polks City Directory, except as noted: On Sept. 11, 1917, Capt. Frank W. Hays age 40, a clerk in W. H. Sewards grocery store; First Lt. Augustus L. Durrance age 52, clerk of the circuit court; Second Lt. Frederick S. Markett age 41, machinist for the Charlotte Harbor and Northern Railway and a farmer in Brownville; Second Lt. Marquis De Lafayette Mayo age 30, a sign painter who had moved to Tampa; On Sept. 17, 1917, Major Thomas Gaskins Jr. age 40, owner of a retail seed store; Oct. 5, 1917, Adjutant and First Lt. Claude C. Jones age 29, editor of The DeSoto County News; Oct. 18, 1917, First Lt. Leon A. Stroud 25-year-old bank cashier in the 1910 U.S. Census; Dec. 17, 1917, Quartermaster First Lt. Simon Rosin age 36, owner of the Boston Store in Arcadia since 1905; On March 26, 1918, for Company B in Wauchula, his brother Second Lt. George Rosin unknown age, manager of a dry goods store in Bowling Green; Capt. William D. McInnis age 33, bookkeeper in a bank; First Lt. William J. Case a farmer and manager of a paint manufacturing company in Bowling Green; Second Lt. Wade A. Corbitt age 43, a clerk in a railroad of“ce; for Company D in Punta Gorda, Capt. R. C. Blount a merchant selling gentlemens furnishings,Ž and First Lt. Norman C. Hewitt age 44, a machinist in his own shop; On July 9, 1918, Adjutant and First Lt. James A. Timberlake age 28, a general practice lawyer in Arcadia; and Surgeon First Lt. Dr. Emil C. Aurin age 44, a physician in Fort Ogden; Aug. 17, 1918, Range Of“cer and First Lt. John W. Pelot age 33, an Arcadian real estate agent; March 18, 1919, for Company C, Second Lt. Albert E. Bennet a bookkeeper for W. H. Sewards grocery.DeSoto Countys WWI Home GuardsŽ PHOTOS PROVIDED BY FLORIDA ARCHIVES € U.S. Army ocers (commissioned) Anderson, Bernhard, 1st Lt. Bevis, Henry P., 1st Lt. Byrd, Clyde A., 2nd Lt. Chatham, Francis W., 2nd Lt. Clay, Walter B., Capt. Durrance, Hugh Grady, 2nd Lt. Ford, James A., 1st Lt. € Highsmith, George Franklin, 1st Lt. € Holtzendor, Lovick, 2nd Lt. € Johnson, Harley W., 2nd Lt. Jones, Thomas Hawkins, 2nd Lt. € Lane, Emory W., 2nd Lt. € McConn, James G., 2nd Lt. € Morgan, Louie R., 2nd Lt. € Morqus, Jim M., 2nd Lt. € Pelot, Marion E., 2nd Lt. Ralls, Frank Cliord, 1st Lt. € Russell, George V., 2nd Lt. € Scott, Edmond Franklin, 2nd Lt. Smith, Alexander M. Jr., 2nd Lt. € Smith, Arthur C., 2nd Lt. € Smith, Harvey, J., 2nd Lt. Smith, Rupert, Capt. € Smith, Stanhope C., 2nd Lt. Stanley, Edwin Noell, 2nd Lt. Stapleton, Horman Vanroy, 2nd Lt. € Watson, Harley, 2nd Lt. Whidden, John Haygood, 1st Lt. € U.S. Army enlisted (wounded) € Adcock, Charles W. Adkins, Jack Adkinson, Henry Adkison, Claud Adkison, Joe Alderman, Smith Anderson, Charlie B. Anderson, Philip M. Anno, William R. Appleby, Samuel R. Appling, Glen L. Avant, Leslie Avant, Thomas A. Baggett, Walter H. Bailey, William P. Barker, Robert D. Barrett, Jasper € Barron, Arthur Barron, Jere S. Barron, Samuel S. Barrow, Goree T. Batchler, John Bates, Carl B. Bates, Solon Bates, Thomas F. Beasley, Thos. E. Beebe, Phillip Bell, Will Bell, William R. Bert, Garnett W. Bishop, Clarence L. Bivins, Alfred R. Blair, Ellis Blake, Will Blakely Henry Roland Blue, William Boatright, Oscar L. Boland, Manuel Boston Roswell D. Bozarth, Wardie L. Bradley, Alex Brannon, Eugene Brown, Henry Brown, Victoria Bud Browning, Leland Bryant, Walker L. Buchan, Charles R. By CAROL MAHLER ARCADIAN HISTORY EDITORBullock, William J. Carlton, Clarence J. Carr, Hacket Carter, Dallas Carver, Earl Chambers, Russell A. Christon, Willie Coker, Charley, Coker, Colon Coker, John Coker, Winfred A. Colbert, Patrick Joseph Colton, Dave Copeland, Philip L. Crabb, Floyd M. Curry, Furman Daniel, Lee O. Daniels, Calvin L. Davis, Edward F. Davis, James S. Davis, John Davis, Robert R. Dawson, John Dickson, Lam Dishong, Milton M. Douglass, Robert M. Dorkins, John Dowling, Early Dozier, Joseph B. Driggers, Simeon S. Duy, Walter Duke, Walter W. Ducks, Sanders Duncan, George C. Duncan, George C. Dunshee, Carroll W. Durrance, Frederick Yancey Durrance, John Edison Durrance, Roland D. Dye, Will Dyess, James F. Edwards, William H. Elmore, George C. Engelmann, Herman Enwright, John H. Erwin, James E. Espenlaub, William J. Fason, Thomas Ferrell, Thomas Jeerson Floyd, Clyde Foley, Vera Ford, Clarence A. Forrester, Newton P. Fraser, Fred R. Freeman, Arthur Freeman Chuyler C. Fripp, Fred Fuller, Will Futch, John Gachett, Charlie Garner, Andrew H. Garner, Gibson Garner, Horace C. Garner, Kirby Gates, Willoughby Geiger, Marion Generette, William L. Gibson, Martin L. Gilchrist, Archie Gleaton, Isado Gleaton, John Go, Cornelius Goldwire, Capus Goodwin, William Gould, Lee Granberry, James A. Jr. Green, Jesse L. Greenhalgh, William D. Hagan, Lee Hagan, Mallie Hall, Francis H. Hampton, Leland Harben, Clarence E. Harrell, Ralph Hastings, Ed Hayden, James B. Hayden, Jesse P. Hayes, Raymond Hays, Murray Heldman, George C. Hendrix, John Hereford, James B. Herndon, Daniel B. Higginbotham, Bert Homan, Myron R. Hollingsworth, Carl Hollingsworth, Robert D. Holmes, Johnie Holmes, Lanton Holtzendorf, Grover C. Houston, George Howell, Curtis L. Hudson, John Hunt, George B. Hurt, Vernon Ivey, Charles W. Irving, Charlie Jackson, Maxie Jackson, Sammy James, Norval H. James, Ormal L. Johns, Johnie C. Johnson, Albert S. Johnson, Dozier Johnson, Hilton O. Johnson, Johnnie Johnson, Leroy Johnson, Willie Jones, Allen Jones, Alton Jones, Claude Curtis Jones, Clyde Ray Jones, Dallas D. Jones, Ed Jones, Frank Jones, Grover C. Jones, Nero Jones, Williams Kabrich, Harry Kabrich, John M. Kabrich, Robert L. € Kauman, Thomas B. Kellem, Vergil D. Kelly, John G. Kemp, Paul Kendrick, Oscar Lee Keys, David Kidwell, Clarence F. King, John Jacob Kinsey, John H. Kinsey, Paul B. Kirkpatrick, Charles H. Jr. Knowles, James L. Ladd, Harry Ernest Lamar, Samuel Gray Landers, Thomas Lane, James Langford, Chester H. Langford, Gilbert C. Langford, Henry G. Langford, Luther W. Langford, Raphael E. Lanier, Frank Lanier, Oakley L. Lawton, Sam C. Lawton, Thomas W. Lee, Joe Lee, William Lee, Wilson Lesene, John P. Logate, Evert O. Legg, Chester H. Lence, Loel Lence, Ruby Lewis, Phillip Ley, Harry Lock, Richard M. Lopez, Inis Lyles, Arthur M. Mack, Adam Marshall, Richard Martin, Charles W. Master, Jennings B. Masters, Elijah A. Mathis, Eugene Maxwell, Oscar A. McAfee, Roy McAfee, Toy McCaskill, George McCaskill, Willie R. McCaskin, Charles, McClenithan, John F. McClenithan, William S. McCollum, Charles McConn, Edward McConn, Patrick J. McCown, John McGill, Charley McIntyre, Henry McKnight, Walter McLaughlin, Frank McLenon, Zeke, McLenon, Zibe McLeod, Chester H. McLeod, Lyman S. McQuady, Herbert C. McRae, Charles M. Melvin, Willie Mickler, Peter Middleton, Julius C. Miller, Onan F. Miller, Otto Mills, Luther P. Mitchell, Lanly Mitchell, Thomas Mizell, Floyd € Montgomery, Ed Montgomery, Fred Moore, Raymond A. Moose, Herman M. Moree, Frank Morgado, Indalecio Morgan, Grover C. Morgan, Robert H. Morris, James Munden, William H. Murrill, Guy Nabell, Eugene V. Nelson, Fred OConnor, David E. Oliver, Sam Padgett, James L. Parker, Leon E. Parker, Marion Parler, Clinton Pasman, Sidney D. Patrick, William W. Peacock, Tom M. € Pelham, Richard Perkins, Sam Peterson, Mike Pittman, Kenneth D. Platt, Reuel Platt, Thomas L. Polite, Charlie Ponds, Wallace Powell, Frank C. Powell, Fred Powell, Ralph Prescott, Jack Pursel, John H. Ragan, Wayne Ralls, Frank C. Jr. Reynolds, Sam Q. Richardson, William Roberts, Euli O. Robertson, Keith Robertson, William B. Rogers, Claude P. Rose, George A. Rosengren, Racy Reynold € Rowand, Charlie R. Russell, Ira Sapp, Victor Luther Scarborough, Harry J. Schultz, Frederick W. Selman, Junius H. Shealey, Curtis R. Shelfer, Ed Sheppard, Shellie L. Simmons, Durward B. Simmons, Leonard M. Simon, Rufus Sims, Charles Skinner, Owen Sloan, Clifton A. Smart, Alger A. Smith, Archibald Y. € Smith, Harold J. Smith, James F. Smith, John R. Smith, John Wesley Smith, Robert Q. Smith, Sammie N. Smith, Sim Smith, Walter R. Smith, Will Smith, William H. Smith, William H. Smith, William R. Sneed, Veurgil Snipes, Rufus Souter, Fred Staley, Lester Stapleton, Anden Stathakis, Stamatios Steele, Vergil N. Stephen, David Stewart, James Stewart, Jody Stonebraker, George T. Strickland, Henry M. Stroud, Grady Sullivan, Carl Levan Sullivan, George Lee Sullivan, Joe Sullivan, John P. Surrency, Edward Surrency, Sam Thomas, Charles Thomas, Earl Thompson, Noah L. Tonkin, Charles R. Tonkin, Willard N. Tucker, William D. Tyner, William W. Vanderdoes, Earl A. Waldron, Robert B. Waldron, Thomas Walker, Charlie Walker, Ealy Walker, Robert C. € Walker, Sam Watkins, Gordon L. Weeks, James M. Weeks, Walter R. Welles, Edgar C. Wester, Robert Wheeler, Adam L. Whidden, Leonard M. Whidden, William L. Wilkinson, William R. William, Charley E. Williams, Edward Williams, Frank Williams, Frank Williams, George € Williams, James C. Williams, Silas Williamson, Edward Willis, Henry A. Wilson, Frank Wilson, Jasper Edward Windsor, John Woolworth, Eugene Worley, Dwight Worley, Horace L. Worley, Paul Wright, Henry Yarber, Aaron U.S. Navy ocers Durrance, Robert Heil, Ensign Morgan, Erroll L., Ensign U.S. Navy enlisted Adams, John Houston Addison, Frank L. Alexander, Paul Church Blakely, James Gilmer Brown, Gordon Burton, Lorenzo Grady Carr, Herbert Baron Clay, Walter Doyle Cochell, Martin Forrest Coker, Howard Collins, Raymond Emory Cowart, James Bryant Dancy, Marshall Freeman Dozier, John Sullivan Hall, Obe Franklin Hayden, George Pipkin Hayes, Roy Scoeld Hays, Murray Heilman, John Stewart Horrell, Robert Paul Howell, Pelham Johnson, Curtis Osgood Jones, Brady Thomas Lanier, Freddie Uthy Martin, Clement Constatine Matthis, Ruben Joseph May, John Vickery Miller, Richard Adams Montgomery, Rollie S. Morgan, Fred Pasco Morgan, Wallace Ray More, Ruben Ernest Naylor, James Harold Noland, Herman Tigner Noland, William Randolph Odle, Alfred David Jr. Petrey, Adrian Lyle Petrey, Nellie Vera Pittman, John Maxwell Platt, Frank Poole, James Wesley Reynolds, John Eldridge Scott, Hugh Augustus Simmons, Samuel Joseph Smith, Ernest Jones Smith, Joseph Porter Spearman, Audye Starling, Dozier Thompson, Braxton Bragg Treadwell, Lowndes Herren Wickwire, George Lewis U.S. Marine Corps enlisted McCully, Franklyn James http://ufdc.u.edu/UF00047705/00007

PAGE 13

Page 14 www.yoursun.com The Sun | Thursday, November 8, 2018 SPORTS DeSotoEXTRA By STEVE KNAPPARCADIAN SPORTS EDITORBefore the DeSoto Countys “nal regular season game at Lakewood Ranch, I asked Bulldog head coach Bumper Hay what was needed to happen for the team to reach the playoffs. He replied, Just win.Ž The Bulldogs did that with a 41-6 thumping of the winless Mustangs. Hay told the team, Seniors, this season you “nished 7-3. Now your last season in high school starts. Congratulations on the berth (in playoffs), but it doesnt mean a thing if we dont get ready to whip whoever they put in front of us. Whether we go to Hardee or we go to Tampa or wherever were going, were going to win a football game.Ž The team didnt play a perfect game, but they played a complete game. They did what they were supposed to do and they dominated the Mustangs, which is what great teams do. The Mustangs were never in the game. Lakewood Ranch drew “rst blood with a 42-yard “eld goal, but the Bulldogs came back barking with 34 unanswered points. After another Mustang “eld goal, the Bulldogs tacked on another touchdown to disappoint the Lakewood Ranch fans who had come out for senior night. The Bulldogs had the ball for two series in the “rst quarter and scored on both. First, a 27-yard run by Jay Pelham put the Bulldogs on top, 7-3. On the “nal play of the quarter, Trayvis Smith went virtually untouched from 23 yards out to give DeSoto a 14-3 lead Bulldogs start second seasonŽ after 41-6 winDeSoto Youth Football shuts out Colts, 24-0 Jackson Hay turns the corner for the DYF Mighty Mites in the squads win over West Chase. Kawain Graham stretches out to make the tackle on the Colt ballcarrier in the 24-0 Bulldog win. Cael Nelson breaks a couple of tackles in scoring the nal touchdown for the Bulldogs. The Bulldogss hard-hitting defense causes another fumble in the 24-0 shutout over West Chase. Jakory Thomas picks up a bad pitchout and races 68 yards for a touchdown against the Colts. Thomas would score two touchdowns in the 24-0 win. Jessica Pugh gives her son Kade a big hug after he made a tackle near the goal line. PHOTOS PROVIDED The 2018 DeSoto Youth Football Mighty Mites beat the West Chase Colts, 24-0.WIN | 15 FREE DELIVERY € FREE DELIVERY € FREE DELIVERY € FREE DELIVERY FREE DELIVERY € FREE DELIVERY € FREE DELIVERY € FREE DELIVERY LOWEST PRICE IN TOWN € LOWEST PRICE IN TOWN LOWEST PRICE IN TOWN € LOWEST PRICE IN TOWN WE ACCEPT ALL HEALTH INSURANCE.We provide special packaging to elderly patient to simplify mediation compliance like dispill/bubble pak. Haley, Abby, Samantha,Briana, Duane, Holly Your Neighborhood PharmacyFREE Singulair (Generic) Viagra (Generic) for $4 a pillFree glucose meter with purchase of test strips for only$999 Plus TaxDeSoto PharmacyMonday Friday 9:00AM 6:00PM Saturday 9:00AM 2:00PM € Closed Sunday(863) 491-7415301 N. Brevard Ave., Ste. E, Arcadia, FL 34266 adno=3623520-1OVER 100 GENERICS STARTING AT $2.00 FOR 30 DAY SUPPLY AND $6.00 FOR 90 DAY SUPPLY

PAGE 14

The Sun | Thursday, November 8, 2018 www.yoursun.com Page 15 after the “rst quarter. Sophomore Tony Blanding got his “rst start as quarterback and had a nice game. He called his own number (14) and reached pay dirt from 14 yards out with 9:10 left in the “rst half. Four and a half minutes later, Blanding hit Keimar Richardson from 23 yards out to give the Bulldogs a 28-3 lead at the break. Cousins Nate and Willie Maybell made it a family affair, as they were responsible for the “fth score. Nate intercepted a pass on the goal line and returned it to the 30. William took it to the house on the “rst play to up the score to 34-3 with a missed extra point. After the Mustangs hit on another “eld goal this time from 35 yards out, Blanding found Arnold Mele on a crossing route from 37 yards out. That made it 41-6 with just under six minutes left to play. Six touchdowns from six different players. The Bulldogs had over 250 yards rushing with Maybell leading the way with 87 on two carries. Pelham led the team in carries with eight, with a total of 67 yards. Neo Hillard averaged seven yards a carry, with 49 yards on seven attempts. Blanding had over 100 yards passing with two touchdowns. He made some good decisions when under pressure, tucking the ball under his arm and running when he couldnt “nd a receiver. He made just two poor decisions on passes and they both were nearly picked off. The Bulldogs only punted twice ... and those were both in the third quarter. Besides Maybells pick, Ethan Redden also got one on the “nal play of the game. DeSoto had only one action penalty in the “rst half and that was for holding. They had trouble with offsides on the kickoff team and struggled to keep the ball on the “eld. They got sloppy in the second half and had a couple of personal fouls called on them„two were back to back in their own territory that led to the last “eld goal. There is nobody on the team that played during the last season that the Bulldogs made the playoffs. That was in 2014. Neo Hillard had experienced the struggles over the past four years. The senior responded to his feelings after the game. I feel so great that we are 7-3. Its time to celebrate. It doesnt matter who we play, were just going to come with it.Ž The Bulldogs will be playing at Tampa Jesuit tomorrow night at 7:30.WINFROM PAGE 14 Bulldogs and Pirates battle in youth softball PHOTOS PROVIDED Left: The Bulldogs listen to their coach as they prepare to host the Port Charlotte team. Bulldog inelders stopping for a quick pic before taking their positions. Harley Cross makes a nice scoop on a low throw to retire the Port Charlotte batter. DeSoto coaches visit the mound to discuss strategy during the game with Port Charlotte. The Miss DeSoto 12U fast pitch softball team for 2018. Right: DeSoto shortstop Janaisa Jones res across the diamond to get the runner. PHOTO PROVIDED Dillon Evans (53) and Nehemiah Hillard (21) open a big hole for Jay Pelham. Pelham had eight carries for 67 yards in DeSotos 41-6 win Friday over Lakewood Ranch.CITY OF ARCADIA, FLORIDA NOTICE OF PUBLIC HEARINGCITY COUNCIL MEETING TUESDAY, NOVEMBER 20, 2018, 6:00 PM NOTICE IS HEREBY GIVEN THAT THE CITY OF ARCADIA, FLORIDA, CITY COUNCIL WILL HOLD A PUBLIC HEARING ON TUESDAY, NOVEMBER 20, 2018, AT 6:00 PM IN THE MARGARET WAY BUILDING IN THE ARCADIA CITY COUNCIL CHAMBERS, 23 NORTH POLK AVENUE, ARCADIA, FLORIDA TO CONSIDER THE FOLLOWING: RESOLUTION 2018-29 A RESOLUTION VACATING THE 16.00 FOOT WIDE PLATTED ALLEY RIGHT-OFWAY LYING SOUTH OF LOTS 1, 2, 3, 4, 5 & 6 AND NORTH OF LOTS 7 AND 8, BLOCK 31, ORIGINAL SURVEY OF THE TOWN OF ARCADIA, RECORDED IN PLAT BOOK 1, PAGE 67, OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA; PROVIDING FOR A COPY TO BE FURNISHED TO DESOTO COUNTY; AND PROVIDING FOR AN EFFECTIVE DATE. Map below pertains to Resolution 2018-29 ANY INTERESTED PERSONS WHO FEEL THEY ARE AFFECTED BY THESE CHANGES ARE ENCOURAGED TO ATTEND THE PUBLIC HEARING AND BE HEARD. ANY PERSON(S) WISHING TO VIEW RELEVANT INFORMATION IN ADVANCE OF THE PUBLIC HEARING MAY VIEW SAID DOCUMENT AT THE CITY OF ARCADIA ADMINISTRATION OFFICE AT 23 NORTH POLK AVENUE, ARCADIA, FLORIDA BETWEEN THE HOURS OF 8 AM AND 5 PM, MONDAY THROUGH FRIDAY. ANYONE WISHING TO APPEAL ANY DECISIONS MADE AT THIS HEARING WILL NEED A RECORD OF PROCEEDINGS, AND FOR SUCH PURPOSE THEY MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDING IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON WHICH THE APPEAL IS MADE. ANY PERSON WITH DISABILITIES REQUIRING ACCOMMODATIONS IN ORDER TO PARTICIPATE SHOULD CONTACT THE CITY CLERK PRIOR TO THE MEETING AT 863-494-4114. adno=3627403-1

PAGE 15

Page 16 www.yoursun.com The Sun | Thursday, November 8, 2018By SUSAN E. HOFFMANDESOTO ARTS COUNCILFor the sixth year, area artists will be taking to the streets of Arcadia on Saturday, armed with paintbrushes and easels. Their mission: to capture the citys charms and quirky nature on paper and canvas. DeSoto Arts and Humanities Council will host the Sixth Annual Arcadia Plein Air Paint-out, in which artists will have just a few hours to create a painting that, they hope, will win one of several prizes of cash and art merchandise. Artists will register between 8 a.m. and 9 a.m. at the Tree of Knowledge Park (next to the Oak Park Inn at 2 W. Oak St.) and can then go anywhere in the town or elsewhere in the county, from the scenic banks of the Peace River to peaceful pastures, or even the historic downtown district. Artists will be setting up their easels along the sidewalks where visitors can watch them at work. At 1 p.m. the artists will bring their work back to the park, frame it, and set it up to be judged. Michelle Held of Sarasota returns to serve as judge. She has won numerous awards and is well known for her plein air paintings of Floridas birds and seascapes. All participating artists have been invited to set up additional paintings to offer for sale on the day of the event. After judging and the award of prizes at 2 p.m., artists will bring their work to the Martin Art Gallery at the of“ce of United Country|Gul”and Real Estate, 207 E. Magnolia St. in Arcadia. A reception will be held there on Thursday, Nov. 15 starting at 5:30 p.m. It is free and open to the public. Thereafter, the art will continue to be on view through the end of the month during normal business hours. Many of the paintings created during the event will be available for purchase. Artists who have not yet signed up can still participate by registering the day of the event. Come to the Tree of Knowledge Park in Arcadia (adjacent to the Oak Park Inn For more information, visit www. DeSotoArtsCouncil.org, click on EventsŽ and choose Arcadia Plein Air Paint-out;Ž or call 863-703-0373 or email desotoartscouncilinfo@gmail. com.Artists painting the streets Saturday, 6th Plein Air Paint-out ARCADIAN PHOTOS BY SUSAN E. HOFFMANCory Wright of Sarasota won rst place in last years Plein Air Paint-out with her depiction of a railroad crossing in Arcadia. Keith Johnsons watercolor from last years plein air paint-out depicted an alley in downtown Arcadia. Saluting DeSoto County veterans, parade is Monday ARCADIAN PHOTOS BY PRISCILLA MCDANIEL Arcadia Elks Lodge was the site for Sundays veterans appreciation dinner. That annual welcoming started a weeklong celebration of DeSoto County military veterans, which will end on Monday with a downtown parade beginning at 9 a.m. Men in this photo are each armed forces veterans, including Troy Hughes (left), Buddy Manseld, James Atkins, Art Southwell, John Layford and Ronald Neads. Portrait of veterans at the Sunday Elks dinner. Service veterans Troy Hughes (left) and Adrian Cline, superintendent of DeSoto County schools.

PAGE 16

The Sun | Thursday, November 8, 2018 www.yoursun.com Page 17 DATE TIME OPPONENT HOME/AWAY8/17 7pm Cardinal Mooney L 20 30 (Kick O Classic) 8/31 7pm Avon Park 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 W 16 8 10/12 7:30pm Booker L 6 1910/19 7:30pm Bayshore W 43 31 (Homecoming)10/26 7:30 pm Hardee L 6 15 (Senior night) 11/2 7:30 pm Lakewood Ranch W 41 6Bulldogs advanced to the state playo s after their win on Friday night against Lakewood Ranch. They locked in the #7 spot in 5A Region 3. This means that they will travel to Tampa Friday night to take on the very talented Tampa Jesuit Tigers. 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=3627397-1 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.comHead west on FL-70 W/Hickory St toward N Brevard Ave. Continue follow FL-70 W. 40.7 mi. Use the right lane to take the Interstate 75 N ramp to Tampa 0.5 mi. Continue on I-75 N to Tampa. Take exit 41B from I-275 S 45 min (51.0 mi). Merge onto I-75 N 36.9 mi. Use the right 2 lanes to take exit 256 for FL-618 toward Tampa/Port of Tampa 2.4 mi. Continue onto FL-618 Toll/Selmon Expressway Partial toll road 5.6 mi. Use the right 2 lanes to take exit 10 to merge onto I-4 W toward I-275/Tampa International Partial toll road 2.4 mi. Use the left 3 lanes to take the exit toward Tampa International Airport 0.6 mi. Merge onto I-275 S 2.8 mi. Take exit 41B toward Himes Ave 0.3 mi. Drive to N Himes Ave 6 min (2.1 mi). Merge onto W Green St 246 ft. Turn right onto N Himes Ave 2.1 mi. Jesuit High School € 4701 N Himes Ave, Tampa, FL 33614 Go Bulldogs! Suncoast Credit Union believes in the spirit of community. Thats why were proud to support the DeSoto Bulldogs! Re-Elect THANK YOU

PAGE 17

Page 18 www.yoursun.com The Sun | Thursday, November 8, 2018BUSINESS SPOTLIGHT Medicare supplement insurance (Medigap) helps pay some of the out-of-pocket health care costs that Original Medicare (Parts A and B) doesnt pay. It isnt a government benefit, like Parts A and B. Plans are offered through private insurance companies. Its your decision whether to buy a plan or not. There are 10 different Medicare supplement insurance plans named A through N. The plans are standardized by the federal government so that every Plan A, for example, provides the same basic benefits as every other Plan A. This is true no matter what insurance company offers the plan. The major difference between insurance companies is cost. Not all plans are available in all states. The plan letters have no relationship to Medicare plans A, B, C or D. All plans must follow federal and state laws designed to protect you and must be clearly identified as Medicare supplement insurance.Ž You have a specific enrollment period for Medicare supplement insurance called the Medicare Supplement Open Enrollment Period. This period begins the first month you are age 65 or older and enrolled in Medicare Part B, lasts for six months and guarantees your right to buy a plan, which means you cannot be denied coverage if you apply during this time. Even if you miss your open enrollment period, you may apply for it at any time. But you could be denied coverage or charged a higher premium based on your health history. The main purpose of a Medicare supplement plan is to help cover Medicare Parts A and B deductible, co-pays and co-insurance. Each of the standardized plans provides benefits for different out-of-pocket costs. For a look at the various plans, you can see me at Arcadias Walmart through Dec. 7, or call me. Charlotte Nymark is a licensed insurance agent not connected with the federal Medicare Program. 863473-2460, cisinym@gmail.comMedicare supplement insurance (Medigap), not a government benefit Charlotte Nymark 50 Years of Caring Safety & Quality Fair PHOTO PROVIDED DeSoto Memorial Hospital celebrated with the 50 Years of Caring Safety & Quality FairŽ that was open to the public on Friday. Nov. 11 marks DMHs 50 years at the 900 N Robert Ave. address. Fridays fair gave DMH departments and its multiple community partners the chance to showcase what resources they provide to DeSoto County residents. DeSoto Memorial Hospital on Nov. 11 turns 50 at its current location. Sta shared details of the departments at a Friday fair.Arcadias shopping selection grows PHOTO PROVIDED Arcadia merchant Nicole Adams has opened Style & Grit, a womens accessories/interior decor shop in a reburbished storefront. The Nov. 1 opening brought friends and curious shoppers, a trendy spot that runs 10-5 weekdays, 9-3 Saturdays and by private appointment. 16 S. Monroe, Arcadia.Sebrings Mark Barie has published (Berringer Publishing) War Calls, Love Cries,Ž the story of an innocent farm boy whose dreams of love and law school are shattered by the American Civil War. As a result of completing his “rst novel, Barie has assembled a presentation entitled: Seven Civil War Facts That Will Shock You.Ž He is available to speak at area high schools, service clubs and veteran organizations on the topic. A former New Yorker, Barie has also written/ co-written books on the history of Upstate New York. A copy of his book will be donated to each nonpro“t organization or raf”ed off to one of its members. amazon.com. markbarie. com, authormarkbarie@gmail.com Local authors Civil War novel BARIEFun stuff, bargain deals, this SaturdayLooking for the best things at bargain prices„plus fun for the whole family? The DeSoto County Historical Societys 14th annual IndoorŽ Yard Sale is from 8 a.m. to 2 p.m. this Saturday at the DeSoto County Fairgrounds Exhibition Building, 124 Heard St., Arcadia. The Society thanks the community for their generous donations of antiques, appliances, books, clothing, collectibles, decorations, electronics, furniture, games and sporting goods, housewares, jewelry, kitchen items, lamps, linens and towels, shoes, tools, toys, and much more. Norma Banas, president of Society, said, We are offering such good quality merchandise, and everything is priced to sell! We also have people selling their own items, so shoppers will have plenty of choices. Our yard sale is also a great opportunity to visit with friends and Society members.Ž All proceeds from the yard sale will be used to preserve and promote the history of DeSoto County for future generations. The Society will accept donations for the yard sale at the fair grounds today until 11 a.m., or call 558-6115. The Society meets at noon today at St. Edmund the Martyr Church, 327 W. Hickory St., and the churchs 125year history will be featured. Lunch is available for $6 at 11:30 a.m. www. historicdesoto.org, 863-266-5774.Remembering Smith-Brown School tribute is tomorrowThe HCW Foundation invites everyone to Remembering the Smith-Brown School, in honor of Charles Washington.Ž The event is 7 p.m. Friday at Pleasant Hill Christian Church, 319 S. Lee Ave. Teachers such as Coach Richard Bowers and his wife Martha Bowers, former students, including the Rev. Samuel Morgan, Class of 1957, and Charlotte Hill Carter, Class of 1958, will share their recollections. There will also be a petition to the state for a traf“c light at U.S. Highway 17/M.L. King Jr. Boulevard. Police describe the intersection as dangerous. The HCW Foundations mission is to collect, preserve, and share information about African-American history and culture in DeSoto County and to provide a museum and education center for community outreach.Ž 239-220-8037, helencw2003@gmail.com.Neighborhood Watch informational eventAdvocates will host a Neighborhood Watch informational event next Tuesday (Nov. 13) at the Arcadia Housing Authority of“ce, 7 Booker T. Washington Road, Arcadia. Representatives with the DeSoto County Sheriffs Of“ce and Arcadia PD will share details on forming and operating a Neighborwood Watch, an activist program from the 1960s empowering citizens in coordination with police to protect their communities from criminals. Your input is needed. The event is at 10 a.m. in the community room. COMMUNITY NEWS BRIEFS Floridians are “nding the lowest pump prices since April. The state average price for a gallon of regular unleaded is $2.64; 28 cents less than this years high, and 25 cents more than this time last year. Gas prices continued their downward trek last week, declining another 6 cents. The state average declined for the 26th consecutive day on Sunday, for a total discount of 18 cents. Most expensive gas price averages: Panama City ($2.87), Crestview-Fort Walton Beach ($2.79) and West Palm Beach-Boca Raton ($2.78). Least expensive gas price averages: Tampa-St. Petersburg-Clearwater ($2.52), Orlando ($2.54) and Punta Gorda ($2.56). Why are crude prices falling? Crude oil prices are hovering near 7-month lows. On Friday, WTI settled at $63.14 per barrel, nearly $4.50/b less than the week before, and the lowest daily settlement since April 6, 2018. The weekly average price for U.S. crude has declined the past four consecutive weeks. Before then, crude prices faced upward pressure amid growing concerns that U.S. sanctions against Iranian crude would cause a global supply shortage. However, those concerns are being quelled by increased production by countries like the U.S., Saudi Arabia, and Russia. Crude production in the U.S., Saudi Arabia and Russia all remain strong. U.S. oil inventories rose for the sixth consecutive week, according to weekly data from the Energy Information Administration. Domestic supplies rose 3.2 million barrels from the week before. Meanwhile, gasoline inventories dropped by 3.2 million barrels. Meanwhile, OPEC production levels for October reportedly reached the highest output levels since 2016 as some members boosted production in preparation for Iran sanctions. AAA-The Auto Club GroupGas lowest in seven months, crudes drop continues

PAGE 18

The Sun | Thursday, November 8, 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 1115 TRADE/ EXCHANGE F O R S ALE O R TRADE Beautiful 26 acres, 3 stocked ponds, mobile cabins, riding trails. Huntermans or fishermans paradise!! Steinhatchee, FL 828-557-2873 2050 SKILLED TRADES CONCRETE FINISHERSneeded ASAP. Pay rate based on Skills. Work is in Charlotte County area. 941-628-8498 and ask for Tim. 2100 GENERAL Learn to drive a truck! Get your Commercial Drivers License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 S upplement Your Income! Work for Yourself. Set Your Own Hours. Looking for Motivated, Detailed People. Must Be A Self Starter. Training Provided. 100% Commission. 863-224-1799 Snowbird Living Mobile Home Sales. 3116 NOTICE OF ACTION .IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT OF FLORIDA, IN AND FOR DESOTO COUNTY CIVIL DIVISION SPECIALIZED LOAN SERVICING LLC Plaintiff, vs. ELEANOR R. MENNELLA, UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES OF ELEANOR R. MENELLA,, DECEASED, RANDOLPH A. MENNELL III, KNOWN HEIR OF ELEANOR R. MENNELLA, DECEASED, UNKNOWN HEIRS OF ELAINE MAHONEY, BARBARA MERCURIO, KNOWN HEIR OF ELEANOR R. MENELLA, DECEASED, SUZZANNE VASS, KNOWN HEIR OF ELEANOR R. MENELLA, DECEASED, JAMES J. MAHONEY III, KNOWN HEIR OF ELEANOR R. MENELLA, DE CEASED, et al. Defendants. Case No. 2017CA000440AXM A Division NOTICE OF ACTION TO: UNKNOWN HEIRS, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES OF ELEANOR R. MENELLA, DECEASED CURRENT RESIDENCE UNKNOWN LAST KNOWN ADDRESS CURRENT ADDRESS UNKNOWN UNKNOWN HEIRS OF ELAIN MAHONEY CURRENT RESIDENCE UNKNOWN LAST KNOWN ADDRESS CURRENT ADDRESS UNKNOWN Y ou are notified that an action to foreclose a mortgage on the fol lowing property in Desoto County, Florida: 3116 NOTICE OF ACTION UNIT F-3 VILLAS OF KINGS CROSSING, A CONDOMINIUM, ACCORDING TO THE DECLARA TION OF CONDOMINIUM THEREOF RECORDED IN OFFICIAL RECORDS BOOK 313, PAGE 603 AND AS SUBSEQUENTLY AMENDED OR MODIFIED AND FURTHER DESCRIBED IN COMDOMINIUM PLAT BOOK 1, PAGES 6 THROUGH 12, IN CLUSIVE, OF THE PUBLIC RE CORDS OF DESOTO COUNTY, FLORIDA, TOGETHER W ITH AN UNDIVIDED INTEREST IN THE COMMON ELEMENTS A PPURTENANT THERETO. Commonly, known as 12627 SW KINGSWAY CIR, LAKE SUZY, FL 34269 has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Jennifer M. Scott of Kass Shuler, P.A., plaintiffs attorney, whose address is P.O. Box 800, Tampa, Florida 33601, (813) 229 -0900, on or before 12/10/2018, (or 30 days from the first date of publication, whichever is later) and file the original with the Clerk of this Court either before service on the Plaintiffs attorney or immediately therafter; other wise, a default will be entered against you for the relief de manded in the Complaint. Dated: October 11, 2018. CLERK OF THE COURT Nadia K. Daughtrey By:SB Rios Deputy Clerk (COURT SEAL) Publish: November 8, 15, 2018 101348 3626988 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR DESOTO COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF RANDY BATEMAN Deceased File No. 2018CP000101AXMA Division Probate NOTICE TO CREDITORS The administration of the estate of Randy Bateman, deceased, whose date of death was May 5, 2018, is pending in the Circuit Court for Desoto County, Florida, Probate Division, the ad dress of which is 115 East Oak Street, Room 101, Arcadi a, Florida 34266. The names and addresses of the personal representative and the personal representatives attorney are set forth below. A ll creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. A ll other creditors of the decedent and other persons having 3120 NOTICE TO CREDITORS claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) Y EARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is November 01, 2018. A ttorney for Personal Representative: Forrest J. Bass Florida Bar Number: 68197 Farr, Farr, Emerich, Hackett, Carr & Holmes, P.A. 99 Nesbit Street Punta Gorda, FL 33950 Telephone: (941) 639-1158 Fax: (941) 639-0028 E-Mail: fbass@farr.com Secondary E-Mail: bapice@farr.com and probate@farr.com Personal Representative: Celia P. Bateman 7802 SE Parker Drive Arcadia, Florida 34266 Publish: 11/01/18, 11/08/18 114849 3625298 C a s h i n w i t h C l a s s 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA. CASE No. 2016CA000572AXMA SPECIALIZED LOAN SERVICING LLC, PLAINTIFF, V S. A NNETTE D MAYBELL, ET AL. DEFENDANT(S). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pur suant to the Final Judgment o f Foreclosure dated September 13, 2018, in the above action, I will sell to the highest bidder for cash at De Soto County, Florida, on 12/18/18, at 11:00 AM, a t DeSoto County Courthouse South Entrance 115 East Oak Street Arcadia, FL 34266 for the following described property: Lot 25 and the West 1/2 of Lo t 26, Block 4, Tier 5, A.W. Gilchrists East End Ad dition, as per Map or Plat thereof, as recorded in the Office of the Clerk of the Court of the Circuit Court in and for Desoto County, Floria, in Plat Book 1, at Page 27, and Plat Book C-5, Page 48.0 A ny person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within sixty (60) days after the sale. The Court, in its disc retion, may enlarge the time of the sale. No tice of the changed time of sale 3122 NOTICE OF FORECLOSURE shall be published as provided herein. Date: 11/2/18 Nadia K. Daughtrey Clerk of the Circuit Court By: SB RIOS Deputy Clerk of the Court Publish: 11/08/18, 11/15/18, 399717 3628158 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA CIVIL DIVISION CASE NO.: 2017CA000507AXMA WELLS FARGO BANK, NA Plaintiff, VS. DENNIS P. CARON, et al Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of foreclosure dated 11-02-18 and entered in Case No. 2017CA000507AXMA of the Circuit Court of the TWEWLFTH Judicial Circuit in and for DESOTO COUNTY, Florida, wherein U.S. WELLS FARGO BANK, NA, is Plaintiff and DENNIS P. CARON, et al are Defendants, the clerk, Nadia K. Daughtrey, will sell to the highest and bes t bidder for cash, beginning at 11 :00 a.m. DESOTO COUNTY COURTHOUSE 115 EAST OAK STREET, ARCADIA, FL 34266, in accordance with Chapter 45, FLorida Statutes, on the 5th day of Feb., 2019, the following de scribed property as set forth in said Final Judgment, to wit: LOT 27, Fruitville, Eastates Subdivision, according to the Map or Plat thereof recorded in the Office of the Clerk of the Circuit Court, in and for Desoto County, Florida, in Plat book 9, Page 62. TOGETHER WITH A 1997 MOBILE HOME BEARING V INS FLHMBC114440087 A /FLHMBC11444087B AFFIXED TO REAL PROPERTY. A ny person claiming an interest in the surplus funds from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim w ithin 60 days after the sale. Dated at Arcadia, DESOTO COUNTY, Florida, this 2nd day of Nov., 2018 (CIRCUIT COURT SEAL) Nadia K. Daughtrey Clerk of said Circuit Court By: SB Rios As Deputy Clerk lf you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the the DeSoto County Clerks Office, 115 East Oak Street, A rcadia, FL 34266, (863) 993-4876, at least 7 days bfhdld 3122 NOTICE OF FORECLOSURE before your scheduled cour t appearance, or immediatel y upon receiving this notification if the time before the scheduled appearance is less than seven (7) days; if y ou are hearing or voice impaired, call 711. Publish: 11/08/18, 11/15/18 336737 3628169 NEEDCASH? HaveAGarage Sale! 3130 NOTICE OF SALE IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT IN AND FOR DESOTO COUNTY, FLORIDA CASE NO. 2017CA000588AXMA MTGLQ INVESTORS, L.P. Plaintiff, v. THE UNKNOWN HEIRS, GRANTEES, DEVISEES, LIENORS, TRUSTEES, AND CREDITORS OF SCOTT J. BERRY, DECEASED; STEVEN BERRY; STEVEN BERRY, AS SUCCESSOR PERSONAL RESRESENTATIVE OF THE ESTATE OF SCOTT J. BERRY A/K/A SCOTT JAMES BERRY A/K/A SIMMONI JAMIE BERRY; UNKNOWN TENNANT 1; UNKNOWN TENNANT 2; DESOTO COUNTY, A POLITICAL SUBDIVISION OF THE STATE OF FLORIDA Defendants. NOTICE OF SALE Notice is hereby given that, pursuant to the Final Judgment of Foreclosure entered on November 02, 2018, in this cause, in the Cir cuit Court of DeSoto County, Florida, the clerk shall sell the property situated in DeSoto County, Florida, described as: LOT 122, BLOCK C, SPRING LAKE ADDITION TO DESOTO PEACE RIVER HEIGHTS, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 9, PAGE 14, OF THE PUBLIC RECORDS OF DESOTO COUNTY, FLORIDA. TOGETHER WITH THAT CERTAIN 1982 TWIN TRAILER DOUBLE WIDE MOBILE HOME IDENTIFIED BY VIN NUMBER(S): T23612217 A & T23612217B a/k/a 11744 SW ANNE AVE, ARCADIA, FL 34269 at public sale, to the highest and best bidder, for cash, at the South door of the Desoto County Courthouse, 115 East Oak Street, Arca dia, FL 34266, on 12/2018 beginning at 11:00 AM If you are person claiming a righ t to funds remaining after the sale, you must file a claim with the clerk no later than 60 days after the sale. If you fail to file a claim you will not be entitled to any remain ing funds. Dated at Punta Gorda, Florida, this 2nd day of November, 2018 Nadia K. Daughtrey Clerk of the Circuit Court By: SB Rios Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Jon Embury, Administrative Services Manager, whose office is located at 115 E. OAK STREET, ARCADIA, FL 34266, (863) 993-4876, at least 7 days before your scheduled court appearance, or immediate ly upon receiving this notif ication if the time before the schedule appearance is less than 7 days; if you are hearing or voce impaired, call 711. Publish: 11/08/18, 11/15/18 146641 3628191 3130 NOTICE OF SALE The Florida Department o f Transportation will be selling sur plus property located on the SE corner of Highway 17 and Skates Street, Arcadia, Florida, by negotiated sale. The propert y contains 27,306 sq.ft. IN THE C IR C UIT CO URT O F THE TWELFTH JUDICIAL CIRCUIT, IN AND FOR DESOTO COUNTY, FLORIDA JOHN A. WILSON, Plaintiff, vs. CASE NO.: 142018CA000145 CIVIL DIVISION LAND TRUST ACRES, LLC, a Florida limited liability company, and JOHN DOE, Defendants. __________________________ / NOTICE OF SALE PURSUANT TO F.S. CHAPTER 45 NOTICE IS GIVEN that pursuan t to a Final Judgment of Foreclo sure dated October 17, 2018 in the above-styled cause, I will sell to the highest and best bidder for cash at the Front Door of the DeSoto County Courthouse, Ar cadia, Florida at 11:00 a.m. on the 27th day of November 2018, the following described property located in DeSoto County, Florida: Begin at the SW corner of Sec tion 21, Township 36 South, Range 23 East, DeSoto County, Florida; thence N 002706Ž W along West line of said Section 21, 2452.64 feet to a poin t lying 32.12 feet North of the South line of the North 220 fee t of the West 3/4 of the SW 1/4 of said Section 21, thence S 895911Ž E and parallel to said line, 1410.68 feet to the Poin t of Beginning; thence continue same line 547.845 feet to a point on the East line of said West 3/4 of the SW 1/4 of Sec tion 21; thence S 001418Ž E along said East line, 1016.27 feet; thence N 8959Ž11Ž W and parallel to said line 13.96.26 feet; thence N 002706Ž W and parallel to West line of said Section 21, 371.26 feet; thence S 895911Ž E and parallel to said line, 852.20 feet; thence N 002706Ž W and parallel to West line of said Section 21, 645.03 feet to the Point of Be ginning. AND Together with an undivided 1/5 interest in and to the following 60 foot Access Easement: Begin at the SW corner of Sec tion 21, Township 36 South, Range 23 East, DeSoto County, Florida; thence N 002706Ž W along West line of said Section 21, 1747.61 feet to the Point of Beginning; thence continue same line, 3533.44 feet to the NW corner of said Section 21, thence N 895817Ž E along the North line of said Section 21, 60.00 feet ; thence S 002706Ž E and parallel to West line o f said Section 21; 3473.48 feet; S899988

PAGE 19

Page 20 www.yoursun.com The Sun | Thursday, November 8, 2018 3130 NOTICE OF SALE thence S 89 5 9 11Ž E, 4 98 .4 8 feet; thence S 002706Ž E and parallel to West line of said Sec tion 21 1208.00 feet; thence N 895639Ž W and parallel to South line of said Section 21, 60.00 feet; thence N 002706Ž W and parallel to West line of said Section 21, 1147.965 feet; thence N 895911Ž W, 498.48 feet to Point of Beginning. Subj ect to County Road Right-of-Way along North side. Dated this 24th day of October, 2018. NADIA K. DAUGHTREY CLERK OF THE CIRCUIT COURT BRIDGETTE RIOS as Deputy Clerk Publish: 11/01/18, 11/08/18 325434 3624795 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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: 400/16 Issuance Date: JUNE 1, 2016 Tax Deed File Number 18-37-TD Description of Property: LOT 47, WINDY PINE MANOR, A N UNRECORDED PLAT OF DESOTO COUNTY, FLORIDA, BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: BEGIN AT THE NORTHEAST CORNER OF THE SE 1/4 OF THE SW 1/4 OF THE NE 1/4 OF SECTION 33, TOWNSHIP 37 SOUTH, RANGE 24 EAST, DESOTO COUNTY, FLORIDA; THENCE S 00 DEGREES 06' E, ALONG EAST LINE OF SAID TRACT, 364.O2 FEET TO THE POINT OF BEGINNING; THENCE CONTINUE SAME LINE, 100.0 FEET; THENCE N 89 DEGREES 51'10" W, 298.25 FEET; THENCE N 00 DEGREES 86'10" W, 100.0 FEET; THENCE S 89 DEGREES 51' 10" E, 298.27 FEET TO TIIE POINT OF BEGINNING. Property Address: 1548 NW MAGNOLIA TERRACE Names in which assessed: EVA RUSS RODRIGUEZ C/O BOBBI JO SCONYERS PO BOX 154 NOCATEE, FL 34268 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 NOVEMBER 21, 2018 at 11:00 a.m. Dated this 15th DAY OF OCTOBER, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 10/18/18, 10/25/18, 11/01/18, 11/08/18 112132 3617966 3132 TAX DEEDS NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given that STANTON S SCOTT 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: 1120/12 Issuance Date: MAY 31, 2012 Tax Deed File Number 18-38-TD Description of Property: LOT 14, BLOCK 57, FLORACADIA SUBDIVISION, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORISA, IN PLAT BOOK 5, PAGE 2 Property Address: SW MIAMI AVE Names in which assessed: 130 ARCADIA LLC 555 E ELKCAM CIR MARCO ISLAND, FL 34145 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 DECEMBER 5, 2018 at 11:00 a.m. Dated this 30th DAY OF OCTOBER, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 11/01/18, 11/08/18, 11/15/18, 11/22/18 112132 3626187 F i n d i t i n t h e C l a s s i f i e d s N O TI C E O F APPLI C ATI O N FOR TAX DEED Notice is hereby given that STANTON S SCOTT 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: 1121/12 Issuance Date: MAY 31, 2012 Tax Deed File Number 18-39-TD Description of Property: LOT 15, BLOCK 57, FLORACADIA SUBDIVISI ON, AS PER MAP OR PLAT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORISA, IN PLAT BOOK 5, PAGE 2 Property Address: SW MIAMI AVE Names in which assessed: 130 ARCADIA LLC 555 E ELKCAM CIR MARCO ISLAND, FL 34145 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 DECEMBER 12, 2018 at 11:00 a.m. Ddhi1DAYOF 3132 TAX DEEDS Dated this 1st DAY O F NOVEMBER, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 11/08/18, 11/15/18, 11/22/18, 11/29/2018 112132 3627056 NOTICE OF APPLICATION FOR TAX DEED Notice is hereby given that CAPITAL ONE NA AS COLL A SSIGNEE 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 w hich it was assessed are as f ollows: Certificate Number: 977/16 Issuance Date: JUNE 1, 2016 Tax Deed File Number 18-40-TD Description of Property: LOTS 14 THRO UGH 21, INCLUSIVE, BLOCK 56, FLORACADIA SUBDIVISION, AS PER MAP OR PLATT THEREOF RECORDED IN THE OFFICE OF THE CLERK OF THE CIRCUIT COURT IN AND FOR DESOTO COUNTY, FLORIDA, IN PLAT BOOK 5, PAGE 2. TOGETHER WITH A 1972 IMPERIAL SINGLE WIDE MOBILE HOME, IDENTIFICATION #312108. TOTLE# 4966811. Property Address: 6605 S W MIAMI AVENUE Names in which assessed: THOMAS J BRETT 1781 SW MIAMI AVENUE ARCADIA, FL 34266 All o f 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 DECEMBER 12, 2018 at 11:00 a.m. Dated this 31st DAY OF OCTOBER, 2018. NADIA K. DAUGHTREY CLERK OF COURT DESOTO COUNTY, FLORIDA By: RHONA BRANTLEY Deputy Clerk Publish: 11/08/18, 11/15/18, 11/22/18, 11/29/18 112132 3626954 3138 OTHER NOTICES IN AND F O R THE 15TH JUDICIAL DISTRICT COURT DOCKET NO.: 2017-3701-A MRP NO.: 2016-00417 PARISH OF LAFAYETTE STATE OF LOUISIANA IN RE: MEDICAL REVIE W PANEL OF BRUCE ARMENTOR (Deceased) NOTIFICATION OF ISSUANCE OF SUMMONS TO LEGAL SUCCESSOR(S) OF DECEASED PLAINTIFF PURSUANT TO LA. C.C.P. A RTS. 801-804 Notice is hereby given to Lynn M. Stevens and Debbie Bourque Legal Successors of the deceased, Bruce Armentor, to come and appear and substitute themselves as party plaintiff(s) in the captioned matter, if they so desire, within sixty (60) days of the first publication of this Notice and prove their status as legal successor under La. C.C.P. A rts. 801-804. The address is: Lafayette Parish Courthouse, 800 South Buchanan Street, LfLA70501POB 3138 OTHER NOTICES La f ayette, LA 7 0 5 0 1, P. O Box 2009, Lafayette, LA 70502, (337) 233-0150. The date of first publication of this notice is October 18, 2018. Contact Information: Ross Roubion Gachassin Law Firm 200 Corporate Blvd, Ste. 103 (70508) P.O. Box 80369 Lafayette, LA 70598-0369 Telephone: (337) 235-4576 Facsimile: (337) 235-5003 Email: Ross@gachassin.com Attorneys for Jason Collins, NP Publish: 10/18/2018, 11/08/2018 404222 3620952 5053 COMPUTER SERVICE P C SOLUTIONS C omputer Service & Repairs Sales & Networking Mobile Service 863-491-0497 Mike@pcsolutionsco.com 5080 EXCAVATING/ BUSH HOG JB Heavy Equipment S ervice, Inc. Land Clearing, Grading, Debris Removal, Mulching, Bush-hogging, Tree Removal, Trenching, Excavation, Bill Dirt, Demolition, Junk Removal, 954214-7919 5089 HANDYMAN / GENERAL REPAIR Kens Blinds Installation & Blind Repair Carpet Binding 863-4943581or 863-990-9005 5105 INSURANCE Y ou h ave opt i ons w h en i t comes to your insurance. Give me a call Charlotte Nymark (863) 4732460 5110 LAWN/GARDEN & TREE Peace River Lawn C are & Marine Services LLC Chris Finkle 321-427-0820 Findthe newYou intheClassifieds! 5215 WELL DRILLING Ray Newberry Well Drilling Water Treatment Sales & Service 863-494-6548 5230 MISCELLANEOUS Bowling G reen S mall Engine Service, Inc. Lawn and Garden Equipment 863-375-4056 FRANK RABORN CUSTOMS Auto restoration, Custom paint, Berliners, Boats, Dent & Scratch removal 941-391-7468 Phil s A utomot i ve Domestic/Foreign, Tires, Bakes, A/C Repair, Wheel Alignment, Computer/Electrical, Diagnostics, Steering, 863-993-1141 T ota l C are & Li g h t T ruc k S erv i ce FREE Front-End Inspection 4-Wheel Front End Alignment and we wont steer you wrong! Performance Automotive 863-491-8500 6001 ARCADIA AREA GARAGE SALES M u l t i f am li y Y ar d S a l e November 17th Sat. only 8 a.m .2 p.m. 4885 SE. Brown Rd. SAT 8 2 D esoto C ounty Historical Society 14th Annual Indoor Yard Sale at the fairgrounds. Great Treasures At Bargain Prices! 124 Heard St. 6001 ARCADIA AREA GARAGE SALES INCREDIBLE 3 DAY ESTATE SALE IN ARCADIANOVEMBER16/17/18 THOUSANDS+ THOUSANDS OFITEMS. 3 GENERATIONSOFAWESOMENAUTICAL ANTIQUES, DECOR, FURNITUREANDSO MUCHMORE. ADDRESSWILLBE RELEASEDNEXTWEEK.DONTMISSTHIS ESTATESALE!WWW.AETHER.ESTATE(239) 451-3137 6026 SEWING S ER G ER BABY L OC K Model BLE1AT $100 941-627-6815 6027 DOLLS JAPAN G EI S HA 9 Ž D O LL 1940s antique w/glass eyes $95 OBO 941-828-1411 COC A CO LA1 99 7 BARBIE Fashion classic MIB w/accessories $55 941-828-1411 1 8 Ž SC ARLETT All original mint cond. doll Franklin Mint w/box $90 941-828-1411 1 8 D O LL B OO K S Values & blue books $30 OBO 941-828-1411 SAMURAI WARRIOR & GEISHA DOLLS 2 antique Japanese dolls w/glass eyes $195 941-828-1411 6030 HOUSEHOLD GOODS MAYTA G WASHER & DRYER $350 863-494-3652 WHIRLP OO L REFRI G ERAT O R 14 cunic ft., white $175 863-494-3652 MAYTAG DRYER $150 863-494-3652 6035 FURNITURE WHITE WICKERTOY CHEST $30 863-697-8062 Q UEEN MATTRE SS 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 WI C KER D/DR NS 6 DR HI/BY Mirror, lamp, ches, & more $450 OBO 941-408-7535 KIN G MATT & B O X S PRIN G Brand new, memory foam pad $499 941-505-1492 KIN G MATT & B O X S PRIN G Brand new, memory foam pad $499 941-505-1492 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 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 $125 207-522-3954 6090 MUSICAL R OG UE G UITAR New, beautiful sunburst adj/neck, no case $125 OBO 941-408-7535 FENDER ELE C TRI C JOE WALSH autographed Mex made wall $475 941-408-7535 IN S TRUMENT S !! Guitars, mandolins, violins, & violas. Prices vary $300941-408-7535 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! OVATION GUITAR Shallow body w/case & AMP like new 6 string. $440 941-408-7535 PIANO BALDWIN Spinet, $50 941-628-9278 6095 MEDICAL GO GO TRAVEL SCOO TER Elite, excellent condition $300 941-258-7431 KNEE SCOO TER 4 wheel w/break, stable $150 OBO 941-875-5752 6125 GOLF ACCESSORIES PIN G ZIN G GO LF C LUB S $400 941-661-9708 6135 BICYCLES/ TRICYCLES 26Ž MENSBIKE $35 863-494-3652 ADULT TRI C Y C LE Brand new, still in box! $275 941-524-1025 ADULT TRI C Y C LE Miami Sun $200 941-661-9708 6170 BUILDING SUPPLIES PV C PIPE Different lengths & fittings, leave message $90 863-494-3011 6190 TOOLS/ MACHINERY TILE CUTTER on wheels $100 863-494-3011 32 PIE C E G EAR WREN C H New $80 Leave message 863-494-3011 MASTER MECHANIC Adjustable workbench drill,sander, jigsaw & mis. $90 OBO 941-408-7535 6195 FARM EQUIPMENT ALUMINUM Q UAIL FEEDER S Heavy duty w/large lids $60 863-444-0414 HAY S PEAR $150 Arcadia Call or text 941-676-2219 6250 APPLIANCES A/C 3 TON UNIT R-22, Excellent cond. $350 786-306-6335 6260 MISCELLANEOUS FOR SALE 14Ž RALLYWHEELS Chevy El Camino, Camaro $425 786-306-6335 WA S H O E G AME S 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

PAGE 20

The Sun | Thursday, November 8, 2018 www.yoursun.com Page 21 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! without a prescription. Bond: $5,000. € Simchah Peleytah Delozier, 30, 7600 block of S.W. River St., Fort Ogden. Charge: out-of-county warrant. Bond: none. € Jose Luis Gonzalez, 62, 1000 block of S.W. U.S. Highway 17, Arcadia. Charge: trespass by failure to leave property when so ordered. Bond: $500. € Camilo Enrique Toj Ramirez, 23, Norcross, GA. Charge: driving without a valid license. Released on recognizance. € Enrique Roja, 42, no address, Arcadia. Charges: failure to appear and resisting or obstructing an ocer without violence. Bond: none. € Darlene Skinner, 26, 2700 block of S.E. Hing Drive, Arcadia. Charge: battery. Bond: $100. € Alain Vasquez, 31, 1000 block of S.W. Cindee St., Arcadia. Charge: violation of probation. Bond: none. € Jose Luis Zavaleta, 21, no address, Arcadia. Charges: possession of a controlled substance without a prescription and possession or use of drug equipment. Bond: $2,000. € James Patrick Burns, 52, 5600 block of S.W. Brahma Ave., Arcadia. Charge: DUI with BAC .15 or higher or with person under 18. Bond: $500. € John Wesley Jones, 38, no address, Arcadia. Charge: possession or use of drug equipment. Released on recognizance. € Daven Lee Mayall, 35, no address, Arcadia. Charge: out-ofcounty warrant. Bond: $5,000. € Phillip Warren Porter, 26, Decatur, AL. Charge: theft between $20,000-$100,000. Released on recognizance. € Bryana Marie Sanchez, 24, 500 block of Clark Lane. Arcadia. Charge: trespass by failing to leave when so ordered. Bond: $500. € Darlene Nichole Skinner, 26, 2700 block of S.E. Hing Drive, Arcadia. Charge: battery. Bond: $100. € Alfredo Soliz, 73, 2200 block of S.W. Lois Ave., Arcadia. Charges: resisting or obstructing an ocer without violence, and battery. Released on recognizance. € Nathaniel Robert Wedig, 33, Sarasota. Charge: failure to appear. Bond: $2,000. € Lynette Marie Rogers, 59, 100 block of Asbury St., Arcadia. Charge: battery. Bond: none. € George Luis Chanza, 39, 1300 block of N.E. Sunset Ave., Arcadia. Charge: violation of probation. Bond: none. € Jennifer Sue Rogers, 38, 1200 block of Esmeralda Drive, Arcadia. Charge: violation of probation. Bond: none. € Hifeice Pierre Stewart, 38, 1500 block of N.E. Nobles Ave., Arcadia. Charge: violation of probation. Bond: none. € Allen Eugene Clingenpeel, 59, no address, Arcadia. Charge: DUI with alcohol or drugs. Bond: $500. The Charlotte County Sheris Oce reported the following arrests: € Fidel Hernandez Moran, 31, 1600 block of Cherry Drive, Arcadia. Charges: driving without a valid license, giving false ID to ocer and out-of-county warrant. Bond: $5,000. € Simchah Peleytah Delozier, 30, 7600 block of S.W. River St., Fort Ogden. Charge: violation of probation or community control. Bond: none. The Hardee County Sheris Oce reported the following arrests: € Juan Gabriel Lopez-Lopez, 36, 1200 block of 4th Ave., Arcadia. Charge: driving without a valid license. Bond: $250. € Debra Travis, 44, 3300 block of Post Plant Road, Ona. Charge: out-of-county warrant. Bond: none. € Maria Esperanza Villegas, 48, Zolfo Springs, FL. Charge: unarmed burglary of a dwelling without assault or battery. Bond: $250. € David Arthur Blackney, 51, Zolfo Springs. Charge: knowingly driving without a valid license. Bond: $250. € Josie Garza, Zolfo Springs. Charge: driving on a suspended license. Bond: $250. € Martin Lee Byers, 31, Zolfo Springs. Charges: failure to appear. Bond: $25,000. € Kevin Connor Kunkel, 21, Zolfo Springs. Charges: two counts of violation of probation or community control. Bond: none. € Cierra Aaliyah Denise Jones, 19, Zolfo Springs. Charges: two counts of out-of-county warrant. Bond: $5,250. „ Compiled by Susan E. HomanARRESTSFROM PAGE 7 By STEVE KNAPPARCADIAN SPORTS EDITORBonnie Molloy from the Arcadia Radio Shack and the Arcadian newspaper teamed up to give DeSoto County football players a big Thank YouŽ for their successful season with a pizza party at the Radio Shack store. Molloy said, I am a longtime sponsor for the radio broadcast that covers the games every Friday night, but I just wanted to do something special for the team since they have really brought back the spirit of our team and school. They have to eat healthy on game day, so the Arcadian said theyd help me give them a pizza party with cake and drinks on the day before their last game.Ž Last Thursday about 50 players and coaches filled the Radio Shack store and finished off all 35 Dominos pizzas, along with a large Bulldog cake. The store was decorated very nicely and everyone had a good time.Pizza party for DCHS footballers, big thank you ARCADIAN PHOTO PROVIDED DeSoto High football players surround Bonnie Molloy at the Radio Shack after their pizza party last Thursday. By PRISCILLA MCDANIELARCADIAN NANA CORRESPONDENTGot the call from Chris he had four green stickers on his weekly report card and that he was being pardoned by his daddy for a visit with Nana. God bless my son. Friday afternoon I got in the car and went to get my little guy. He was so excited when I told him tomorrow we were going to try and win a “shing rod and, maybe if we have time, make the splashpad. Nothing like your 5-year-old grandson telling you how much he really, really loves you. If he had said Nana, can we go to Disney, Im sure I would have said OK after all that talking about how much he loves me! We got up early and went to the rodeo grounds to “nd out we were way too early ... so we went for coffee and a donut, in his case milk and a donut. Wasted a little time, then back to the rodeo grounds. We stopped by the Charlotte Harbor National Estuary Program, or CHNEP, booth on the rodeo grounds to see if Chris could get himself a free “shing rod. We were the “rst to arrive and they were happy to see us. Chris was excited about getting a “shing rod. He didnt have a rod like they were passing out, so he felt like he was graduating to a bigger and better rod, which he was. I had bought him one of those small rods for kids. So, “rst Chris had to be taught how to tie the “shing knot; he seemed to catch on to that real quick and we were able to move on. Im hoping he learned enough to tie my knot for me. Station number two he was taught how to hold and cast the rod. Bingo, got that real quick. Next stop was how to measure a “sh with a measuring tape„had a little problem but we were on our way in no time. I didnt realize I was traveling with a 5-year-old genius. The next station he had to identify the bodies of water where you would “nd a bass, a snook, a red“sh, in a lake, the mangoves, the ocean. I dont know how, but he was able to “gure that out real quick. Last station bothered him when he was shown the photo of a bird that died from eating trash left on the beaches. Thankful that bothered Chris. Im pretty sure when he goes to a beach from now on hell be taking his trash to a container. Nicole Iadevala gave Chris the last two quizzes ... and when he was done, she gave him the new, shiny blue “shing rod. He was so happy and so proud that he had three green stickers on his pamphlet, green being a very important color to Chris. Naturally, he had to show his beautiful blue “shing rod to everyone we saw on the way out. Bonnie Molloy helped him put on the beautiful white cowboy hat that Jackie Tucker gave him. I need to thank you ladies, you made his day. He says the cowboy hat has to stay at Nanas house so that none of his friends can hurt it. I dont know how they could hurt it, but we are pretty agreeable to him wanting to keep his hat nice. So it sits here and I look at it and miss the kid.Hooked on fishing, Nanas new grandson adventure ARCADIAN PHOTOS BY PRISCILLA MCDANIEL Chris shown how to hold and cast the shing rod. A new cowboy hat courtesy of Jackie Tucker and a visit with Bonnie Molloy to top Chriss big day.

PAGE 21

Page 22 www.yoursun.com The Sun | Thursday, November 8, 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.comThe DeSoto Educational Foundation offers an occasional Meet the Teacher pro“le of DeSoto County educators in the Arcadian This week meet DeAnna Smith. Teacher : DeAnna Smith Born : Washington, Indiana History working with students : Second-grade teacher (West Elementary School) 2017-present, fourth-grade teacher (West Elementary School) 20072017; Migrant teacher (Nocatee Elementary School) 2007; 4-year-old class (Presbyterian preschool) 2004-2007; stay-at-home mom 1999-2004; secondand third-grade teacher (Memorial Elementary School) 1995-1999; paraprofessional-Pre-K Handicap (1994-1995); part-time tutor West Elementary School (1994) Education : J.P. Taravella High School, Coral Springs, Florida; primary and early elementary education certi“cation, University of South Florida; bachelors degree in Marketing and Human Resources Management, Florida Southern College, Lakeland, Florida Family : My husband Matt and I will celebrate 25 years of marriage in November of this year. We are the proud parents of Abby and Emily Smith. Abby is a sophomore at Southeastern University and Emily is a senior at DeSoto County High School.Ž Hobbies and interests : I love traveling and visiting historical sites. I enjoy walking, riding my bicycle and being outdoors. I am also an active member of Calvary Baptist Church. After church, you can “nd me cheering for my favorite team, the Miami Dolphins.Ž Why I became a teacher : I felt called to be a teacher after spending a summer serving as a youth camp counselor. After completing my business degree, I returned to school to earn my teaching certi“cate.Ž Most rewarding moments as a teacher : I love teaching students to express what they have learned through writing. Students often think this will be dif“cult, but they soon “nd out writing is such a rewarding process. This is also an area where all students can show tremendous growth.Ž Something most people dont know about me : I love to swim and I was a lifeguard in college. I have reason to smile because I have never had a cavity!ŽMeet the Teacher profiles, making a difference SMITHThank you to Calusa Agility Club PHOTO PROVIDED The Calusa Dog Agility Club has donated $1,250 to DeSoto County Animal Services, funds to help feed and comfort animals housed in the rescue facility. Rae baskets and other donations at agility trials at the Turner Center raised the funds. The Calusa Club in Fort Myers regularly visits DeSoto County and was pleased to give something back,Ž said Club president Jennifer Caneld, handing a check to Debbie Merkin and Susan Brodowsky with DeSoto Animal Services.Halloween fun at the DeSoto courthouse ARCADIAN PHOTOS BY PRISCILLA MCDANIEL Very scary annual Halloween festival at the DeSoto County courthouse for the visiting families. Clerk of Courts Nadia Daughtrey (second from left) and her crew turned out to greet little goblins and witches. Uh-oh, Dia de Muertos! This young man has things gured out, working to ll his candy bucket. Olivia Graves in her Linda the Mermaid gear making it hard not to smile. Halloween family affair, oh my! PHOTO PROVIDED Mike and Katherine McGuigan dressed their family in a Wizard of Oz theme at Don and Sheila Knoches home for Halloween. Mike built his Tin Man outt from scratch. Included in this dynamite family portrait are Tory, Camden, Meghan and Michael. The crew helped the Tin Man get through the night by squirting oil on his joints. Thanks for that!You snagged that great job at the hot new tech startup where they play pingpong on scooters. Congratulations! Your title is probably something like chief dreamer,Ž director of awesome,Ž or something else vague and millennial-friendly. Now you get an email from the HR director (whose business card reads VP of HugsŽ) which states your paycheck will come biweekly. Does that mean youll get paid twice a week or every other week? With the big stack of cash your CEO just raised, they could probably afford to pay you twice a week, but its more likely biweekly here means youll get paid twice a month. Couldnt your companys VP of Hugs have also said youll get paid semiweekly?Ž Ive always been confused about the meaning and usage of bi-Ž and semi.Ž In general, the pre“x bimeans two or twice. Think about a bicycle with its two wheels or the bicentennial, which happened in 1976 to celebrate the United States 200th birthday. Semimeans half. A semiprofessional basketball player is somewhere halfway between an amateur and a pro. A stores semiannual sale happens twice per year, or every half a year. So why all the confusion? Both a biannual meeting and a semiannual meeting occur twice a year, based on how theyre commonly used. Ive worked for employers who pay bimonthly (twice a month) and others who pay biweekly (every other week). Thats inconsistent, or ambiguous at best. While vague job titles are all the rage right now, vague meanings for words that describe how often things reoccur are just confusing. This ambiguity isnt new, unlike the weird startup company titles. I recommend getting a job description in writing that spells out what exactly your new companys expectations of you are and specify you want to get paid in U.S. dollars instead of a cryptocurrency your founder invented. When it comes to how often a meeting happens, try to avoid confusion by saying twice a week,Ž every other week,Ž or twice a month.Ž Even though you sound like an Ivy League summa cum laude when you throw around words like semimonthlyŽ or biannually,Ž you can quickly confuse people, causing them to take extra trips to the VP of Hugs of“ce (which doubles as a yoga studio semidaily). Curtis Honeycutt is a nationally award-winning syndicated humor writer. Connect with him on Twitter (@curtis honeycutt) or at curtishoneycutt.com.How to decipher a meeting request (Grammar Guy) 2 0 1 8 1 1 0 8 a s 2 2 p d f 1 0 7 N o v 1 8 2 0 : 3 2 : 4 5

PAGE 22

The Sun | Thursday, November 8, 2018 www.yoursun.com Page 23By CRAIG GARRETTARCADIAN EDITORTeddy Roosevelt, Amelia Earhart, Rosie the Riveter, these and many other historic “gures visited West Elementary on Friday. It wasnt a post-Halloween thing, rather a “fth-grade social studies project that had students costumed in the gear these historic “gures probably wore in their day, said Cindy Streetman, a “fth-grade instructor who introduced the West Elementary Living Wax Museum in 2015. The idea is kids choosing a historic “gure, researching and then presenting their project in an essay and in character for a “nal day where classmates and others visit with them, in costume and playing the role as accurately as is possible. The program started with 38 students dressing in character; 130 made that choice this year. You should have heard the buzz in the room this morning,Ž “fth-grade teacher Clara Caudill said. Its a chance (for them) to show what they know. Was I surprised? Yes, we are very proud of them.Ž Strolling a courtyard where these children are dressed as the characters they represent, you see George Washington, Barack Obama, DeSoto the Spanish explorer, Thomas Edison, Rosa Parks, George Custer, Princess Grace, Elvis and local cowboy legend Matt Condo, to name a sampling of who the students found to be interesting enough to undertake such a serious effort. There was also a sprinkling of historic native Americans and Hispanics, re”ecting the large population of youngsters from that culture. Streetman dressed in the character of Carol Mahler, the energized DeSoto County Historical Society representative who made a presentation to Wests “fth-graders, giving them a sense of the families building DeSoto County. Every year (they) “gure out how theyre going to do it better,Ž she said of the students. Its going great.Ž Shyann Hudson chose Rosie the Riveter for her project. Hudson, who is 10, read a short narrative of that WWII icon to the judges and other curious students parading through the gauntlet of characters. She was really cool,Ž Shyann, in a red bandana, said of the woman used to inspire as the We Can Do ItŽ production worker in the 1940s. It teaches you that women can do whatever they want. Sometimes they just dont know it.Ž One young man in a mustache and spectacles seemed natural as rain in his Teddy Roosevelt gear. But Lee Jones is also the youngest member of the DeSoto County Historical Society, dropped off by his folks at age 10 so that he may become more immersed in local history. Youd almost expect Lee to roar away from West with his Rough Riders, his role as the 26th president so real.Getting real at West Elementary, Living Wax Museum project West Elementarys Living Wax Museum brought together social studies, public speaking, research and other skills for the one-day event. Historical characters included Shayann Hudson (pictured) as Rosie the Riveter. Abel Nedley was just outside the building for his Elvis impersonation. PHOTOS PROVIDED Lee Jones as Teddy Roosevelt. At 10, he is the youngest member of the DeSoto County Historical Society. 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 information adno=3627399-1

PAGE 23

Page 24 www.yoursun.com The Sun | Thursday, November 8, 2018 Heres your chance to give your favorite local businesses the spotlight! Vote in our 2016 DeSoto Readers Choice contest to help us recognize the best of the best. Just ll in your choice for the best business in each of the categories listed below. when you submit your completed 2016 Readers Choice voting form to us before November 18, 2016. Antiques _____________________________ Appliance Store _________________________ Auto D ealership _________________________ Clothing Store (mens) _____________________ Clothing Store (womens) ___________________ Electronics Store ________________________ Feed/Ranch Store _______________________ Furniture Store _________________________ Gift Shop _____________________________ Grocery Store __________________________ Hardware Store _________________________ Jewelry Store __________________________ Hair Salon_____________________________ Liquor Store ___________________________ Produce _____________________________ Shoes_______________________________ Sporting Goods _________________________ Storage Sheds __________________________ Thrift Store ____________________________Artist _______________________________ Band (local) ___________________________ DeSoto County Golf Course __________________ Live Music Venue ________________________ Camping _____________________________ Canoeing _____________________________ Photography ___________________________Assisted Living _________________________ Chiropractor ___________________________ Dentist ______________________________ Doctor (family) _________________________ Doctor (pediatrician) ______________________ Doctor (specialty)________________________ Exercise/Gym __________________________ Hearing ______________________________ Home Health Care ________________________ Message Therapy________________________ Pharmacy ____________________________1. You must be at least 18 years or older to enter. 2. You may only submit one completed ballot, additional submissions will automatically disqualify you from voting in the contest. 3. Must be original newspaper ballot. No copies. 4. The questionnaire must be 50% completed or it will be disquali ed. 5. All entries must be received in our o ce by November 18, 2016 at 5 p.m. 6. The winner will be chosen by random drawing. 7. The Readers Choice Winners will be determined by the highest number of votes from the entries.8. Contest results do not re ect the views of the Arcadian Your Name: _______________________ Address: _________________________ City:___________________________ State:________Zip:________________ E-mail:__________________________ Phone:__________________________108 S. Polk Ave., Arcadia, FL 34266 863-494-7600Please mail completed questionnaire to:Bakery ______________________________ Bar ________________________________ Barbecue _____________________________ Breakfast _____________________________ Bu et _______________________________ Chinese ______________________________ Co ee _______________________________ Deli ________________________________ Dinner ______________________________ Fast Food _____________________________ Fried Chicken __________________________ Hamburger ____________________________ Ice Cream ____________________________ Italian _______________________________ Lunch _______________________________ Mexican_____________________________ Seafood ______________________________ Steak_______________________________ Sweet Tea ____________________________Accountant ____________________________ AC/Heating ____________________________ Attorney_____________________________ Auto Body Shop _________________________ Auto Repair ___________________________ Bank _______________________________ Barber Shop ___________________________ Beauty Salon___________________________ Carpet Cleaning _________________________ Caterer ______________________________ Check Cashing __________________________ Child Care F acility________________________ Computer Repair ________________________ Electrician ____________________________ Farrier______________________________ Florist _______________________________ Hotel _______________________________ Insurance Agency ________________________ Lawn Care ____________________________ Mail/Shipping __________________________ Mortgage Lender_________________________ Nail Salon ____________________________ Painter______________________________ Pest Control ___________________________ Pet Grooming __________________________ Plumbing _____________________________ Realtor ______________________________ Septic Company_________________________ Signs/Banners__________________________ Tanning Salon __________________________ Tax Service ____________________________ Taxi Service____________________________ Veterinarian ___________________________ Window Tinting _________________________ ___________________________________ ___________________________________ ___________________________________ ___________________________________ ___________________________________ ___________________________________ 2018 2018 2018 Readers' Choice when you submit your completed 2018 Readers' Choice voting form to us before December 7, 2018. 108 S. Polk Ave., Arcadia, FL 34266 863-494-2434 Bakery _________________________________________ Bar ____________________________________________ Barbecue _______________________________________ Breakfast _______________________________________ Bu et __________________________________________ Chinese ________________________________________ Co ee __________________________________________ Deli ____________________________________________ Dinner __________________________________________ Donuts _________________________________________ Fast Food ______________________________________ Fried Chicken ___________________________________ Hamburger______________________________________ Ice Cream ______________________________________ Italian __________________________________________ Lunch __________________________________________ Mexican ________________________________________ Seafood ________________________________________ Steak __________________________________________ Sweet Tea ______________________________________ Antiques ________________________________________ Appliance Store _________________________________ Auto Dealership _________________________________ Auto Parts ______________________________________ Clothing Store (men's) ____________________________ Clothing Store (women's) _________________________ Electronics Store ________________________________ Feed/Ranch Store _______________________________ Furniture Store __________________________________ Gift Shop _______________________________________ Grocery Store ___________________________________ Hardware Store __________________________________ Jewelry Store ___________________________________ Liquor Store_____________________________________ Produce ________________________________________ Storage Sheds __________________________________ Thrift Store ______________________________________ Tires ___________________________________________ Accountant _____________________________________ AC/Heating _____________________________________ Appliance Repair Auto Body Shop _________________________________ Auto Repair _____________________________________ Bank ___________________________________________ Barber Shop ____________________________________ Carpet Cleaning _________________________________ Caterer _________________________________________ Check Cashing __________________________________ Child Care ______________________________________ Computer Repair ________________________________ Electrician ______________________________________ Event Decorator _________________________________ Flooring ________________________________________ Florist __________________________________________ Funeral Home ___________________________________ Hairstylist _______________________________________ Hair Salon ______________________________________ Hotel/Motel _____________________________________ Insurance Agency________________________________ Law Firm _______________________________________ Lawn Care ______________________________________ Mail/Shipping ___________________________________ Mortgage Broker ________________________________ Nail Salon ______________________________________ Painter _________________________________________ Pest Control ____________________________________ Pet Grooming ___________________________________ Plumber ________________________________________ Real Estate O ce ________________________________ Realtor _________________________________________ Signs/Banners __________________________________ Tanning Salon ___________________________________ Veterinarian _____________________________________ Window Tinting __________________________________ Assisted Living __________________________________ Chiropractor ____________________________________ Dentist _________________________________________ Doctor (eye) _____________________________________ Doctor (family) ___________________________________ Doctor (pediatrician) _____________________________ Doctor (specialty) ________________________________ Exercise/Gym ___________________________________ Hearing _________________________________________ Home Health Care _______________________________ Massage Therapy ________________________________ Pharmacy_______________________________________ HEALTH & FITNESS ARTS & ENTERTAINMENTArtist ___________________________________________ Bar ____________________________________________ Camping _______________________________________ Canoeing _______________________________________ DeSoto County Golf Course _______________________ Photography ____________________________________ CONTEST RULES1. All nominations must pertain to businesses, services, places or people located in DeSoto County. 2. You may only submit one completed ballot, additional submissions will automatically disqualify you from voting in the contest. Must be original newspapr ballot. No copies. 3. The questionnaire must be 50% completed or it will be disquali“ ed. 4. All entries must be received in our o ce by December 7, 2018 at 5 p.m. 5. The winner will be chosen by random drawing. 6. The Readers' Choice Winners will be determined by the highest number of votes from the entries. 7. Contest results do not re” ect the views of the Arcadian.adno=3625364-1

PAGE 24

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Nevadas most famous legal pimp Dennis Hof wins state legislative race even though he died last monthSee Page 8 Thursday, November 8, 2018 By ANITA SNOWASSOCIATED PRESSPHOENIX „ The national budget chain Motel 6 has agreed to pay up to $7.6 million to Latino guests who say the companys employees shared their private information with immigration of“ cials, according to a proposed settlement “ led in federal court. A federal judge must still approve the proposal “ led last week in U.S. District Court in Arizona. The agreement between Motel 6, which is owned by G6 Hospitality in Carrollton, Texas, and guests represented by the Los Angeles-based Mexican American Legal Defense and Education Fund, springs from a class-action lawsuit “ led in January. Calls seeking comment from the hospitality companys media relations department were not immediately returned Wednesday. Motel 6 in the past has declined to comment on the lawsuit, but has said it takes its guests privacy seriously. Fund president and general counsel Thomas A. Saenz said Wednesday the agreement launches a long process allowing potential class action members to have a say in the case. Under the proposal, Motel 6 could ultimately pay up to $8.9 million, including reimbursement of legal fees and administrative costs, Saenz said. Were very pleased with the settlement because it will provide for future protections and compensation,Ž he said.Motel 6: $7.6 million for guests reported to immigrationBy TOM McELROYASSOCIATED PRESSNEW YORK „ The Girl Scouts of the United States of America “ led a trademark infringement lawsuit Tuesday against the Boy Scouts of America for dropping the word boyŽ from its ” agship program in an effort to attract girls. In the complaint “ led in Manhattan federal court, the Girls Scouts claim the program does not have a right under either federal or New York law to use terms like scouts or scouting by themselves in connection with services offered to girls, or to rebrand itself as the Scouts.Ž Such misconduct will not only cause confusion among the public, damage the goodwill of GSUSAs Girl Scouts trademarks, and erode its core brand identity, but it will also marginalize the Girl Scouts Movement by causing the public to believe that GSUSAs extraordinarily successful services are not true or of“ cial Scouting programs, but niche services with limited utility and appeal,Ž the complaint said. The Girl Scouts is among a number of major youth organizations in the nation seeing declines in membership in recent years due to competition from sports leagues and busy family schedules. The organization argued that only it has the right to use the Girl Scouts and Scouts trademark with leadership development services for girls.Ž In a statement, the Boy Scouts said it was reviewing the lawsuit carefully.Ž We applaud every organization that builds character and leadership Girl Scouts sue Boy Scouts over name change By TIM HENDERSONSTATELINE.ORGWASHINGTON „ As the nation prepares to honor its veterans Nov. 12, many veterans in rural areas and some cities still face long wait times for health care because there arent enough doctors, nurses and support staff to provide it. Almost 40,000 of the 335,000 positions in the Veterans Health Administration are vacant, according to the Department of Veterans Affairs, which oversees the VHA. The VHA serves about 9 million veterans. The VHAs turnover rate is less than half the rate for the health care industry overall. However, a Stateline analysis of recently released federal “ gures shows the VHA has a severe vacancy problem in high-cost urban areas such as Los Angeles and Washington, D.C., and in largely rural states, such as Montana and Colorado. Montana and Colorado have the highest state job vacancy rates at more than 20 percent, followed by Utah, Oklahoma and Maryland. At the other end, vacancies in Connecticut, Hawaii, Michigan, Minnesota, New Mexico and Rhode Island are less than 8 percent. In some ways, the Too few doctors and nurses for veterans in some areasVETERANS | 8 MOTEL 6 | 8 SCOUTS | 8By ERIC TUCKER and MICHAEL BALSAMOASSOCIATED PRESSWASHINGTON „ Attorney General Jeff Sessions was pushed out Wednesday after enduring more than a year of blistering and personal attacks from President Donald Trump, who inserted in his place a Republican Party loyalist with authority to oversee the remainder of the special counsels Russia investigation. The move has potentially ominous implications for special counsel Robert Muellers probe given that the new acting attorney general, Matthew Whitaker, until now Sessions chief of staff, has questioned the inquirys scope and spoke publicly before joining the Justice Department about ways an attorney general could theoretically stymie the investigation. Congressional Democrats, concerned about protecting Mueller, called on Whitaker to recuse himself from overseeing the investigation in its “ nal but potentially explosive stages. That duty has belonged to Deputy Attorney General Rod Rosenstein, who appointed Mueller and closely monitors his work. The resignation, in a one-page letter to Trump, came one day after Republicans lost control of the House of Representatives and was the “ rst of several expected post-midterms Cabinet and White House departures. Though Sessions was an early and prominent campaign backer of Trump, his departure letter lacked effusive praise for the president and made clear the resignation came at your request.Ž Since the day I was honored to be sworn in as attorney general of the United States, I came to work at the Department of Justice every day determined to do my duty and serve my country,Ž Sessions wrote. The departure was the culmination of a toxic relationship that frayed just weeks into Sessions tenure, when he stepped aside from the Russia investigation because of his campaign advocacy and following the revelation that he had met twice in 2016 with the Russian ambassador to the U.S. Trump blamed the recusal for the appointment of Mueller, who took over the Russia investigation two months later and began examining whether Trumps hectoring of Sessions was part of a broader effort to obstruct the probe. The investigation has so far produced 32 criminal charges and guilty pleas from four former Trump aides. But the work is not done and critical decisions await that could shape the remainder of Trumps presidency. Muellers grand jury, for instance, has heard testimony for months about Trump con“ dant Roger Stone and what advance knowledge he may have had about Russian hacking of Democratic emails. Muellers team has also been pressing for an interview with Trump. And the department is expected at some point to receive a con“ dential report of Muellers “ ndings, though its unclear how much will be public. Sessions resignsTrump tweets that Matt Whitaker will be acting attorney general A copy of Attorney General Je Sessions resignation letter In this Feb. 9, 2017, “ le photo, President Donald Trump shakes hands with Attorney General Je Sessions, accompanied by his wife Mary, after he was sworn-in by Vice President Mike Pence, in the Oval O ce of the White House in Washington. AP PHOTOSIn this Oct. 26 photo, Attorney General Je Sessions speaks during a news conference at the Department of Justice in Washington. By GARY FINEOUTASSOCIATED PRESSTALLAHASSEE, Fla. „ A bitter and expensive clash between Floridas Republican Gov. Rick Scott and Democratic Sen. Bill Nelson remains too close to call, despite Scotts declaration of victory. Nelson has not conceded. His campaign says its preparing for a recount and will have observers in every one of the states 67 counties to monitor the process. Scotts lead narrowed slightly Wednesday morning to 34,537 votes out of more than 8.1 million cast „ a margin of less than one half of 1 percent. Under state law in Florida, a recount is mandatory if the winning candidates margin is 0.5 percentage points or less. Chris Hartline, a spokesman for Scotts campaign, criticized the Nelson campaign for pushing ahead for a recount. This race is over,Ž Hartline said. Its a sad way for Bill Nelson to end his career. He is desperately trying to hold on to something that no longer exists.Ž But the recount is automatic unless Nelson agrees to forgo it. Counties have until Saturday to turn in their “ rst set of unof“ cial returns. If the margin remains under 0.5 percent at that point, then Secretary of State Ken Detzner is required to order the recount. Florida was the scene of a monumental recount battle in 2000 that pitted scores of lawyers against each other in the presidential race. George W. Bush won the presidency by 537 Florida votes over Al Gore after the U.S. Supreme Court ultimately declared an end to the counting.Florida battle for US Senate still too close to call Sen. Bill Nelson campaigns in Orlando Gov. Rick Scott, center, speaks at a campaign rally in OrlandoAP FILE PHOTOSSENATE | 8 Heres What a recount in Florida would look like, See page 2

PAGE 25

Page 2 E/N/C www.yoursun.com The Sun | Thursday, November 8, 2018STATE / WORLD NEWSBy KIRBY WILSONTAMPA BAY TIMESNo statewide recounts have been declared, but it looks like were headed that way in the U.S. Senate race and the Agriculture Commissioner race. Recounts are the talk of Florida politics today, with the races for U.S. Senate and Florida Agriculture Commissioner „ as well as a smattering of smaller races „ all within a razor-thin margin. Statewide results have to be reported to the state elections office before a recount can be ordered. Between provisional and other late ballots, it might be this weekend before results are in. Heres how recounts in Florida work under state law: 1. A race is within 0.5 percent margin. If a statewide race is decided by less than 0.5 percent, the Secretary of State „ in this case, Rick Scott appointee Ken Detzner „ has to order a recount. (The word shallŽ is in the statute.) The candidates who are shown to be losing can refuse the recount, but it doesnt look like Bill Nelson or Nikki Fried, the Democratic candidates for U.S. Senate and Agriculture Commissioner, respectively, are going to do so. 2. Counties re-scan ballots. The bodies in charge of re-counting votes according to Florida law are called canvassing boards,Ž and theyre comprised of the county supervisor of elections, a circuit court judge and the chair of the county commission. Once a recount is ordered, the canvassing board tests its voting machines to make sure there was no technical error. If such an error is found, the county has to report it to the Department of State within 11 days. If no error is detected, ballots are re-scanned to make sure there was no initial systematic counting error. (Damaged ballots are duplicated so they can be re-scanned.) Counties with electronic voting machines compare the number of total votes cast according to the machines with the total vote count that the county initially reported. If the numbers match up, the county assumes the vote was reported accurately. Under state law, these recount results have to be reported by 3 p.m. on the 9th day after any general election.Ž In this case, the recount would be due at 3 p.m. Nov. 15. 3. The second set of returns is reported to the state. If the recounted returns show the race to be outside of a 0.25 percent margin, the Secretary of State will likely certify the results as official. If the second margin falls within 0.25 percent, a manual recount is triggered. A manual recount is basically what it sounds like: county canvassing boards count by hand the votes that were either undercounted or over-counted according to the first recount. Duplicated ballots from the first recount are re-checked with their originals to make sure theyre accurate. If there are disputed or unclear ballots (hanging chads, anyone?) the canvassing board meets to determine how they should be counted. This process can take days. Long story short: It could be weeks before we know for sure who our next U.S. senator or agriculture commissioner is.Key West elects Floridas first lesbian mayorKEY WEST, Fla. (AP) „ The citizens of Key West have elected Floridas “rst openly-lesbian mayor. Teri Johnston was elected mayor of this historically-gay-friendly city in the Florida Keys on Tuesday. The Miami Herald reports that Johnston was nonchalant on Wednesday when told she had made history. Johnston says Key West is such an inclusive community that it wasnt a big deal. Key West had an openly gay mayor in Richard Heyman as far back as the 1980s and it currently has a gay police chief.Mucarsel-Powell 1st Ecuadorborn US House memberTALLAHASSEE, Fla. (AP) „ Democrat Debbie Mucarsel-Powell, who toppled GOP Rep. Carlos Curbelo in South Floridas 26th congressional District, is the “rst Ecuador-born person to serve in the U.S. House. Mucarsel-Powell says she emigrated to the U.S. at age 14 with her mother and sisters, living in a one-room Miami apartment. Mucarsel-Powell will represent a congressional district stretching from the suburbs south of Miami to Key West, including most of Everglades National Park.Florida passes amendment to restore felons voting rightsST. PETERSBURG, Fla. (AP) „ Florida added 1.4 million possible voters to the rolls when it passed Amendment 4, which said most felons will automatically have their voting rights restored when they complete their sentences and probation. This was not a political vote. It was a vote of love,Ž said Desmond Meade, president of the Florida Rights Restoration Coalition, the nonpro“t group that spearheaded to put the amendment change on the ballot. Convicted sex offenders and those convicted of murder are exempt. The measure needed 60 percent of the vote Tuesday to pass; it received 64 percent of the vote. Supporters said the states current system was too dif“cult and arbitrary. It required felons to wait at least “ve years after completing their sentence before they could “le a request with the governor and Cabinet „ who then considered the requests individually. Floridas long been considered ground zeroŽ for disenfranchised felons by voting rights groups. Of the 6.1 million disenfranchised felons in the U.S., about 1.7 million live in Florida „ the most of any state, Mauer said. Only 12 states disenfranchise people for a felony conviction after theyve served their sentence, he said. Voting rights advocates say there are about 1.7 million former felons in Florida, and about 1.4 million people will be able to vote. Nearly all states allow felons to vote after completing their sentences. The battle for the hearts and minds for those 1.4 million voters has of“cially begun,Ž said Neil Volz, also of the Florida Rights Restoration Coalition. He added that about a third of the 1.4 million people affected are African American. The largest percentage of disenfranchised felons are white, he said.Chief who led police during Pulse shooting elected sheriffORLANDO, Fla. (AP) „ The police chief who led the Orlando Police Department during the Pulse nightclub massacre has been elected sheriff of Orange County. John Mina ran as an Independent, defeating two candidates Tuesday in the race replace Jerry Demings, the mayorelect of Orlando. The Orlando Sentinel reports Mina will lead the largest law enforcement agency in central Florida, with a $250 million budget and about 2,600 full-time employees.GOP top brass picked to lead DeSantis transitionORLANDO, Fla. (AP) „ Floridas governor-elect is picking some top brass of the Florida GOP to lead his transition team. Ron DeSantis said Wednesday that U.S. Rep. Matt Gaetz, Florida House Speaker Richard Corcoran, former Lt. Gov. Toni Jennings and former U.S. Sen. George LeMieux will chair the transition team. The campaigns chair, Susie Wiles, will serve as executive director and DeSantis former chief of staff, Scott Parkinson, will be deputy executive director. DeSantis defeated Tallahassee Mayor Andrew Gillum in the hard-fought race to be Floridas next governor.South Florida city elects all-LGBT commissionWILTON MANORS, Fla. (AP) „ A city of 13,000 residents in the shadows of Fort Lauderdale has become the “rst in Florida to have an all-LGBT city commission. The Sun Sentinel reports that Scott Newton, the last straight member of the commission, lost his re-election bid on Tuesday, “nishing third in a four-candidate race to “ll two spots on the Wilton Manors Commission. Commissioner Justin Flippen was elected mayor and the outgoing mayor, Gary Resnick and newcomer Paul Rolli won commission seats. Two other commissioners „ Julie Carson and Tom Green „ are in the middle of their current terms on the board. In Wilton Manors, the average age is 51 and 92 percent of the residents graduated from high school while a little under half have college degrees, according to U.S. Census “gures. Just under two-thirds of the residents are male. About 80 percent of the residents are white and 15 percent are black. The Sun Sentinel says the only other city with an all-LGBT city commission is Palm Springs, California. NEWS FROM AROUND THE STATE STATE ELECTION NEWS NEWS FROM AROUND THE WORLDHeres what a recount in Florida would look like Florida panther has been found deadGOLDEN GATE, Fla. (AP) „ An endangered Florida panther has been killed. Its the 27th panther death this year. The Florida Fish and Wildlife Conservation Commission says the remains of the 3-year-old male were collected Monday in a wooded area of Collier County, north of Alligator Alley. The cause of death wasnt immediately known.School security guard charged with selling drugsMIAMI (AP) „ Authorities say a security guard at a Florida high school sold drugs off campus while he was supposed to be working. The Miami Herald reports 43-year-old Jamie Green was arrested Tuesday and charged with charged with multiple counts of cocaine and marijuana dealing. Miami-Dade police say a monthlong undercover investigation found that Green had been selling drugs at a gas station near Felix Varela High School in West Kendall. He is not accused of dealing directly to students, but investigators are still exploring the possibility. Detectives raided Greens South Miami-Dade home and reported “nding nearly 30 grams of cocaine, 790 grams of marijuana and more than $2,000 in cash.NASAs Parker spacecraft makes 1st close approach to sunCAPE CANAVERAL, Fla. (AP) „ A NASA spacecraft has made its “rst close approach to the sun, just 2 months after liftoff. The Parker Solar Probe ”ew within 15 million miles of the suns surface Monday night. Its speed topped 213,000 mph relative to the sun, as it penetrated the outer solar atmosphere, or corona. No spacecraft has ever gotten so close to our star. NASA wont re-establish contact until Parker is far enough from the sun to avoid radio interference. NASAs Nicola Fox says scientists cant wait to get the data.Ž The observations could unlock some of the suns mysteries.Deputy involved in fatal crash, crashes againORLANDO, Fla. (AP) „ A Florida sheriffs deputy who was involved in a recent crash that killed a pickup truck driver was in another crash. The Florida Highway Patrol reports 29-year-old Osceola County Sheriffs Deputy Gloria Boccio was cited for improper lane change on Tuesday. Lt. Kim Montes says Boccio swerved into another car while trying to avoid traf“c near Orlando, causing a three-vehicle crash. She says no one was injured in the crash. Montes says that on Oct. 5, Boccio didnt stop at a red light and crashed into a pickup truck that then hit two other vehicles. The crash killed 34-year-old Robert Johnson.Man breaks into crocodile enclosureST. AUGUSTINE, Fla. (AP) „ A 23-year-old man was injured after breaking into an alligator farm in Florida and jumping into a pond full of crocodiles, police said. Police of“cers responding to reports of vandalism early Tuesday at the Alligator Farm Zoological Park found the underwear-clad man with an injured leg crawling across a nearby yard. Of“cers found two rubber Croc shoes and a pair of shorts inside the newly-opened Nile crocodile enclosure, St. Augustine police spokeswoman Cecilia Aiple told The Florida Times-Union. They also saw a bloody trail leading to the top of a nearby structure. Outside, in a neighboring yard, of“cers found Brandon Keith Hat“eld. He was arrested, charged with vandalism and taken to a hospital where he tried to escape before getting caught in a retention pond lined with barbed wire, police said. Investigators pieced together the details based on the evidence and the call reporting the suspicious man crawling in the yard. He ... took a jump into a pond infested with big crocodiles,Ž Aiple said. John Brueggen, director of the alligator farm, told the newspaper that Hat“eld apparently got inside the park on Monday night and damaged the snack bar before going into the crocodile enclosure, called Oasis on the Nile.Ž He jumped off a 5to 6-foot structure into about 2 feet of water, then climbed up on the 20-foot structure later, which we know from the blood trail,Ž Brueggen said. In our 125-year history, this is the “rst time anyone has tried to go swimming with the crocodiles.Ž According to the arrest report, security video showed a 9-foot crocodile lunging at the man who escaped to the edge of the pool. When he sits on the bank of the pool, the crocodile locks onto his left foot.ŽPower fully restored to Florida residents hit by MichaelPANAMA CITY, Fla. (AP) „ Utilities are reporting that all power has been restored in the Florida counties devastated by Hurricane Michael. The utility companies and cooperatives reported Tuesday to the Public Service Commission that they had zero outages for the “rst time since the Category 4 hurricane made landfall almost a month ago. More than 380,000 homes and businesses lost power in Florida in the days after the storm. AP FILE PHOTONASAs Parker Solar Probe sits in a clean room at Astrotech Space Operations in Titusville, Fla., after the installation of its heat shield. Police find endangered, poisonous frogs at Colombia airportBOGOTA, Colombia (AP) „ Police in Colombias capital have recovered 216 poisonous frogs from an airport bathroom and authorities say smugglers planned to illegally send them for sale in Germany. Authorities announced Wednesday theyd found the frogs hidden in small “lm containers that were buried in a bag “lled with clothes. The rescued amphibians include endangered species like the dark orange and black Lehmanns poison frog. The creatures can fetch $2,000 each on the illegal wildlife market. They are sought after by collectors and others hoping to obtain their venom. The frogs are typically found in Colombias Choco department near the Paci“c coast. Investigators believe the amphibians were transported by land but have not yet determined who is responsible.US warns nations not to allow Iranian oil tankersWASHINGTON (AP) „ The United States is warning foreign countries not to allow Iranian oil tankers into their territorial waters or ports. The State Department says that such access may run afoul of U.S. sanctions and not only incur penalties but could result in catastrophic economic and environmental damage should an accident occur. Thats because insuring Iranian tankers is also a violation of the U.S. sanctions that came into force this week. As major insurers withdraw their coverage for Iranian vessels to comply with the sanctions, the department said Wednesday that Iran would likely turn to Iranian insurance companies that will not be able to cover losses from liability for maritime accidents that often cost billions of dollars to clean up.Chile repatriates Haitian migrantsSANTIAGO, Chile (AP) „ Chile has ”own 176 Haitians on a voluntary return to their home country as part of a program to reduce the number of unsuccessful migrants in the country. The Chilean Air Force ”ight is the “rst of several planned. So far, 1,087 Haitians have signed up for the free return. Interior Ministry Undersecretary Rodrigo Ubilla says about 150,000 Haitians came to Chile during the 2014-2018 term of former President Michelle Bachelet „ a number he said was too many for the economy of Chile, a country of some 18 million people. New center-right President Sebastian Pinera has tightened visa and other requirements. Some of the Haitians returning Wednesday said they had been unable to “nd work, struggled with Spanish or disliked the cold Chilean winter.

PAGE 26

The Sun | Thursday, November 8, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks rallied Wednesday as investors were relieved to see that the U.S. midterm elections went largely as they expected they would. Big-name technology and consumer and health care companies soared as the S&P 500 index closed at its highest level in four weeks. Democrats won control of the House of Representatives while Republicans kept a majority in the Senate, as most polls had suggested. Its not clear how the divided Congress will work with Republican President Donald Trump, but if the possibilities for compromise and big agenda items seem limited, Wall Street is “ne with that because it means politics is that much less likely to crowd out the performance of the strong U.S. economy. The market likes when what it expects to happen happens,Ž said JJ Kinahan, chief markets strategist for TD Ameritrade. We havent had that happen in a little while, when you think about major events like Brexit or the presidential election.Ž The S&P 500 index climbed 58.44 points, or 2.1 percent, to 2,813.89. The index has risen six out of the last seven days to recover most of the losses it suffered in October. The Dow Jones Industrial Average rose 545.29 points, or 2.1 percent, to 26,180.30. The Nasdaq composite climbed 194.79 points, or 2.6 percent, to 7,570.75. The Russell 2000 index of smaller-company stocks added 26.06 points, or 1.7 percent, to 1,582.16. Three-fourths of the stocks on the New York Stock Exchange traded higher. Historically markets have performed well after midterm elections and with split control of Congress. Stocks are off to a strong start in November, and the S&P 500 is up 3.8 percent so far this month. That follows a swoon in October that knocked the S&P 500 down nearly 7 percent as investors worried about rising interest rates and the U.S.-China trade dispute. High-growth stocks took an especially brutal beating last month. Quincy Krosby, chief market strategist at Prudential Financial, said it will be worth watching to see if investors are willing to buy those stocks again or if they continue to prefer slower-growing, more defensiveŽ companies like utilities and household goods makers. On Wednesday investors bet on growth. Amazon jumped 6.9 percent to $1,755.49 and Microsoft gained 3.9 percent to $111.96, while Googles parent company, Alphabet, picked up 3.6 percent to $1,108.24. Steady, defensiveŽ stocks lagged the rest of the stock market. Those companies, which include utilities and household goods makers, tend to do well when stocks are in turmoil, but theyre less appealing when investors are betting on economic growth. Industrial companies made strong gains, but they didnt do as well as the rest of the market. While some investors hope that Trump and Congressional leadership will pass an infrastructure stimulus bill, theyve had those hopes dashed more than once since he took of“ce. Its not clear how the elections will affect the Trump policy Wall Street might be most concerned about: the trade dispute with China. Trump has imposed taxes of up to 25 percent on $250 billion of Chinese imports and threatened additional tariffs on top of those. Beijing has r esponded with tariffs on $110 billion of American goods. A primary concern in Asia is the potential for trade tensions to hobble growth for export-reliant economies.Tech and health care lead US stock surge after midterms By MATT MCKINNEYSTAR TRIBUNE (MINNEAPOLIS) CHIPPEWA FALLS, Wis. „ The driver and passenger of a Wisconsin pickup truck fought for control of the vehicle seconds before it veered into a ditch Saturday morning and struck a group of Girl Scouts and adults cleaning up litter along a rural highway, killing four. The two men were inhaling Dustoff, a computer keyboard cleaner they huffedŽ to get high, and as the truck veered across the centerline they each took the wheel before the crash, according to formal charges “led Tuesday. Driver Colten R. Treu, 21, faces 11 criminal counts that carry a combined maximum sentence of 281 years and nine months in prison. He surrendered hours after a Chippewa County Sheriffs Department deputy followed a trail of ”uid from the crash scene to a garage on Joseph Street in Chippewa Falls that belonged to Treu and his roommate and passenger, John Stender Jr. The charges against Treu include four counts of homicide by intoxicated use of a vehicle, “ve counts of hit and run and intentionally abusing a hazardous substance. Treu also faces one count of felony bail jumping because he was under court orders to stay law abiding after he was released from custody in nearby Rusk County on Oct. 2 over a felony count of methamphetamine possession. The 11:40 a.m. crash Saturday along County Road P near the Hwy. 29 overpass in Lake Hallie, roughly 95 miles east of Minneapolis, killed Jayna S. Kelley, 9, and Autumn A. Helgeson, 10, both of Lake Hallie, Wis; and Haylee J. Hickle, 10, and her mother, Sara Jo Schneider, 32, both from Lafayette, Wis. A 10-year-old girl, Madalyn Zwiefelhofer, remains hospitalized at Mayo Clinic in Rochester after suffering severe injuries including an aortic rupture, injuries to her spleen, kidney and brain, and acute respiratory failure. Two of the girls and Schneider were killed along the road. Two other girls were taken by ground and air ambulances to a hospital, where one of them died later Saturday. According to the complaint: Stender told authorities that he and Treu had been huf“ng while traveling north on County Road P. Treu looked out of it,Ž Stender said, so he grabbed the steering wheel when the truck veered across the centerline. Treu yelled at him and steered the truck back across the centerline and then into the ditch, Stender said. He said the next thing he remembered was waking up further down the road. Treu told authorities that he didnt pass out and that he took two short huffs from the can of Dustoff that Stender had been using heavily. He said Stender grabbed the wheel and at that point, Treu said, he lost control of the truck and it “shtailed into the ditch. He said he drove home and someone else parked the truck in his garage. Investigators found the heavily damaged black Ford F-150 with weeds stuck in the front bumper. Treu told authorities that he saw people working in the ditch, and could see that they were wearing highly visible re”ective vests.Driver, passenger fought for control of steering wheel before truck hit ScoutsAnti-abortion activist who shot Kansas abortion doctor freedKANSAS CITY, Mo. (AP) „ An anti-abortion activist who shot and wounded Kansas abortion doctor George Tiller in 1993 and committed clinic attacks in several states has been released from prison in Oregon. The U.S. Bureau of Prisons on Wednesday con“rmed the release of 62-year-old Rachelle ShelleyŽ Shannon. The bureau says shell be on supervised release for three years. Conditions of her release arent public. Shannon was sentenced to 20 years in prison for six “re bombings and two acid attacks at abortion clinics in California, Oregon and Nevada. She received 11 years for shooting Tiller, who was fatally shot in Wichita in 2009 by another anti-abortion extremist, Scott Roeder, who visited Shannon several times in prison.Texas juvenile judge releases defendants after election lossHOUSTON (AP) „ A day after losing his re-election bid, a Texas judge released nearly all of the juvenile defendants who appeared before him Wednesday after he asked them whether they planned to kill anyone. Harris County prosecutors expressed concerns after Judge Glenn Devlin made the decision in Houston. The juveniles face charges ranging from misdemeanors to violent crimes, the Houston Chronicle reported. We oppose the wholesale release of violent offenders at any age. This could endanger the public,Ž Harris County District Attorney Kim Ogg said in a statement. Devlin, a longtime Republican jurist, rescheduled all of the cases for the “rst week in January, after the Democrat who beat him during Tuesdays election takes the bench. Its unclear how many juveniles were released, but of“cials said there were at least seven, including four facing aggravated robbery charges. Im not sure that I can wrap my arms around what hes actually doing,Ž Alex Bunin, Harris Countys chief public defender, told the newspaper.Oklahoma zookeeper accused of killing 5 tigers, selling cubsOKLAHOMA CITY (AP) „ A former Oklahoma zookeeper and candidate for governor already accused in a murder-forhire plot has been indicted on 19 new counts accusing him of killing tigers and selling tiger cubs. A federal grand jury unsealed the charges Wednesday against 55-year-old Joseph Maldonado-Passage, whos known as Joe ExoticŽ and formerly operated a zoo in Wynnewood, Oklahoma. Maldonado-Passage ran unsuccessfully for Oklahoma governor this year. Maldonado-Passage was indicted in September for allegedly trying to hire someone to kill the operator of a Florida-based animal sanctuary. Hes pleaded not guilty. The new charges accuse him of killing “ve tigers in October 2017 and selling and offering to sell tiger cubs in violation of the Endangered Species Act. His attorney, William P. Earley, didnt immediately return a call seeking comment.Woman who scammed athletes out of millions sentencedHOUSTON (AP) „ A woman has been sentenced to 10 years in federal prison for scamming star athletes out of millions of dollars by claiming to be an Ivy League university-trained “nancial adviser and money manager. A federal judge in Houston on Wednesday also ordered Peggy Ann Fulford to pay almost $5.8 million in restitution to her victims. She received the maximum penalty after pleading guilty in February to transporting stolen property across state lines. Evidence showed that Fulford counted the NBAs Dennis Rodman and NFL running back Ricky Williams among her victims. Fulford told her victims that she was a graduate of the Harvard Law School and Harvard Business School. She never requested a fee but had access to her victims bank accounts.Trump says hes in no rush after NKorea talks postponedWASHINGTON (AP) „ President Donald Trump said Wednesday the U.S. is in no rushŽ after talks between his top diplomat and a senior North Korean envoy were postponed, throwing stalled diplomacy over the Norths nuclear weapons into further uncertainty. Trump said the meeting, which had been due to take place on Thursday in New York, would be rescheduled, and that he still expected to hold a second summit with North Korean leader Kim Jong Un early next year. Neither side has properly explained why the planned talks between Secretary of State Mike Pompeo and Kim Yong Chol, a key aide of the North Korean leader, were postponed. State Department spokesman Robert Palladino described it as purely a matter of schedulingŽ but refused to elaborate. Killer of 2 wives in 2 states considered for paroleRALEIGH, N.C. (AP) „ A killer who strangled two of his wives in two states could be released from a North Carolina prison, potentially cutting short his life sentence after more than 22 years. North Carolinas parole commission said Wednesday it was collecting information ahead of a decision on whether to release Tim Boczkowski. He also faces a life sentence in Pennsylvania and North Carolina state prison of“cials said he would be sent there if he is paroled in North Carolina after a hearing which could come as early as next month. Boczkowski, 63, was convicted of “rst-degree murder in 1996 for killing his “rst wife while the couple lived in Greensboro. Elaine Boczkowski was found dead in a bath tub in 1990. He was charged in North Carolina only after being charged with murder for the 1994 death of his second wife in Ross, Pennsylvania. Maryann Boczkowski was discovered in a hot tub at their suburban Pittsburgh home.Jury picked for US trial of Mexican drug lord El ChapoNEW YORK (AP) „ Jury selection at the U.S. trial for Mexican drug lord Joaquin El ChapoŽ Guzman was completed Wednesday with Guzman waiting for word on whether he can hug his wife for the “rst time in nearly two years. A jury of seven women and “ve men are to hear opening statements Tuesday in the drugconspiracy case against Guzman in federal court in Brooklyn. Guzman has pleaded not guilty to charges accusing him of overseeing a drug cartel known for violence and for breaking him out of Mexican jails. The notoriety has prompted security measures that include keeping the jurors anonymous. Guzman also has been held in solitary con“nement and barred from seeing his wife out of concerns he could pass messages to his cohorts. Earlier this week, a defense lawyer asked U.S. District Judge Brian Cogan to grant a humanitarian gestureŽ of letting Guzman greet his wife in the courtroom before the jury enters. The judge didnt immediately rule on the request.Ex-Texas Rep. Steve Stockman gets 10 years for conspiracyHOUSTON (AP) „ Disgraced former Texas Rep. Steve Stockman will serve 10 years in federal prison for conspiring to bilk at least $775,000 from conservative foundations that intended the donations for charities and voter education. The former Republican congressman was also ordered to pay $1 million in restitution during his sentencing hearing Wednesday in Houston. Stockman was convicted in April on 23 of 24 counts, including mail and wire fraud, conspiracy and money laundering. Prosecutors say the 61-year-old misused donations from the foundations for personal and political use. Two aides who pleaded guilty in the scam have yet to be sentenced. Stockman served in the U.S. House from 1995 until 1997, and from 2013 until 2015. He failed in his 2014 bid for the U.S. Senate.Pentagon quietly drops mentions of border missions nameWASHINGTON (AP) „ The Pentagon has quietly stopped calling the deployment of thousands of troops to the U.S.-Mexico border Operation Faithful Patriot.Ž U.S. of“cials say Defense Secretary Jim Mattis directed the department to drop the name and simply call it military operations on the border. The name hasnt been formally rescinded, but the Pentagon has stopped using it. Pentagon of“cials rolled out the name last month after President Donald Trump ordered thousands of troops to the southwest border in response to a caravan of migrant families walking north through Mexico toward the U.S.Sentencing set for Syrian man convicted of making bomb partsPHOENIX (AP) „ A Syrian man accused of making a key component in improvised explosive devices used in attacks against U.S. soldiers during the Iraq War is scheduled to be sentenced Wednesday on federal conspiracy charges. Ahmed Alahmedalabdaloklah is accused of making circuit boards used to remotely detonate roadside bombs for the 1920 Revolution Brigades. Prosecutors have said the group claimed responsibility for 230 attacks against American soldiers in Iraq from 2005 to 2010. He faces up to life in prison on each of his four convictions. The case stemmed from a raid a decade ago at a Baghdad apartment where soldiers discovered a large cache of bomb-making materials, though no explosives were found. Prosecutors say his “ngerprints were found on items in the apartment. Several people have tied him to the production of IED components, including one person who said Alahmedalabdaloklah found a factory in China to make the circuit boards after he ”ed Iraq, authorities said. AP PHOTOSThis photo provided by the Santa Rose County Jail in Milton, Fla., shows Joseph Maldonado-Passage. In this Jan. 19, 2017, “le photo, authorities escort Joaquin El ChapoŽ Guzman, center, from a plane to a waiting caravan of SUVs at Long Island MacArthur Airport, in Ronkonkoma, N.Y. NEWS FROM AROUND THE NATION

PAGE 27

Page 4 E/N/C www.yoursun.com The Sun | Thursday, November 8, 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.EOS EV EEq2 16.52 +.53 EXG EVTxMGlo 9.02 +.27 ECL Ecolab 160.38 +3.51 EIX EdisonInt 69.70 +.76 EW EdwLfSci s157.86 +5.13 EA ElectArts 93.80 +1.57 LLY EliLilly 109.72 +3.82 ELLI EllieMae 67.29 +.07 ESBK ElmiraSB 20.11 +.04 EMES EmergeES 2.64 +.17 EMR EmersonEl 69.87 -.66 EEP EnbrdgEPt 10.82 +.32 ENB Enbridge 33.17 +.05 ECA EnCana g 8.78 +.07 ENDP Endo Intl 16.03 -1.11 ET EgyTrnsfr 15.97 +.07 ERF Enerpls g 9.73 +.3 9 ENLC EnLinkLLC 12.50 -.58 EBF Ennis Inc 19.88 +.03 ESV ENSCO 7.51 +.11 ETR Entergy 85.30 -.12 EPD EntProdPt 27.13 +.09 ETSY Etsy n 50.01 +9.58 EVRG Evergy 57.18 +.16 ES EversrceE 64.38 +.91 EVLV EvineLive 1.16 -.01 EXAS ExactSci h 75.48 +1.26 XAN ExantasCap11.10 +.05 EXEL Exelixis 17.31 +.35 EXC Exelon 44.67 +.36 EXPE Expedia h 128.38 +3.35 ESRX ExpScripts 99.48 +1.29 XOG ExtrOilGs n 9.44 +.75 XOM ExxonMbl 83.03 +1.04 SAM BostBeer 306.51 +5.23 BSX BostonSci 37.95 +1.10 BOXL Boxlight n 2.71 -.99 BYD BoydGm 27.33 -.12 BGG BrigStrat 15.61 +.21 EAT Brinker 49.02 -.02 BMY BrMySq 52.99 +1.64 BTI BritATob s 45.16 +1.39 BKD Brookdale 8.85 -.41 BIP BrkfInfra s 40.11 +.03 BC Brunswick 54.15 +.70 BPL Buckeye 33.00 +.10 CBL CBL Asc 3.07 +.09 CF CF Inds s 53.55 +1.91 CMS CMS Eng 49.63 +.53 CNHI CNH Indl 10.52 -.09 CSX CSX 72.31 +1.94 CVRR CVR Rfng 17.99 +.88 CVS CVS Health 78.77 +.87 COG CabotO&G 25.47 -.25 CZR CaesarsEnt 9.52 +.11 CALM Cal-Maine 50.11 +.42 CHY CalaCvHi 11.23 +.10 CAMP CalAmp 20.21 +.18 CWT CalifWtr 44.89 +1.00 CPE CallonPet 11.08 +.69 CLMT CalumetSp 4.80 -.08 CPT CamdenPT 92.29 +.84 CPB CampSp 38.35 -.02 CM CIBC g 87.72 +.43 CNI CdnNR gs 86.29 +.58 CNQ CdnNRs gs 29.21 -.62 CGC CanopyGr n46.07+3.48 COF CapOne 90.54 +1.36 CSU C apSenL 8.13 -1.21 CMO CapsteadM 7.54 +.08 CPST CpstnTur rs .83 -.02 CAH CardnlHlth 53.65 +1.12 KMX CarMax 68.15 -2.31 CCL Carnival 58.67 +1.42 CRS CarpTech 46.58 +.73 CRZO Carrizo 20.40 +1.41 CAT Caterpillar 135.10 +5.77 FUN CedarF 52.42 +.15 CELG Celgene 75.46 +.37 CVE CenovusE 9.19 +.10 CDEV CntRsDvA 19.82 -.11 CNP CenterPnt 28.32 +.52 CTL CntryLink 21.47 +.32 CHFC ChemFinl 47.12 +.09 CC Chemours n34.88 +.90 CHK ChesEng 3.72 +.07 CVX Chevron 120.87 +1.97 CHS Chicos 7.83 -.12 ZNH ChinaSoAir 31.89 +1.33 CMG Chipotle 477.49 +3.34 CHD ChurchDwt s66.11 -1.77 CIEN CienaCorp 34.73 +.69 CI Cigna 220.29 +6.05XEC Cimarex 93.19+10.04CINF CinnFin 80.78 +.62 CRUS Cirrus 41.49 -.07 CSCO Cisco 47.90 +1.40 C Citigroup 68.26 +1.58 CTXS CitrixSy s 106.03 +1.65 CLNE CleanEngy 2.42 +.06 CWEN ClearwEn C 19.70 +.09 CLF ClevCliffs 10.81 +.2 6 CLX Clorox 158.67 +.57 KO CocaCola 49.37 +.26 RQI CohStQIR 11.77 +.27 PSF CohStSelPf 25.36 +.04 CL ColgPalm 61.33 +.82 CLNY ColonCap 6.01 +.23CMCSAComcast s 38.30 +.57CMA Comerica 83.55 -.14 COMM CommScpe 24.49 -.27 CTG CmpTask 4.68 +.19 CMTL Comtech 28.71 +.93 CAG ConAgra 34.78 -.28 CNDT Conduent n13.62 -5.60 CTWS ConnWtrSv 69.89 +.20 COP ConocoPhil 70.03 +.53 CNSL ConsolCom 13.55 +.05 ED ConEd 78.26 +1.03 STZ ConstellA 206.75 +2.75 CLR ContlRescs 52.26 +1.74 CTB CooperTire 33.18 +.01 CSOD CorOnDem 51.07 +1.82 OFC CorpOffP 26.58 +.21 COST Costco 240.37 +3.66 COTY Coty 8.66 -2.52 CBRL CrackerB 168.19 +.42 CEQP CrestEq rs 33.43 +1.30 CROX Crocs 21.44 +.09 CRON CronosGp n 9.81 +.76 CCK CrownHold 46.62 +1.30 CMI Cummins 146.73 +1.62 CYBE CybrOpt 20.70 -.12 CY CypSemi 13.57 +.08 D-E-FDNP DNP Selct 11.10 +.05 DHI DR Horton 37.59 +.10 DTE DTE 116.14 +1.30 DXC DXC Tch n 63.21 -9.00 DRI Darden 111.22 +.57 DVA DaVita Inc 76.08 +6.83 DF DeanFoods 6.00 -1.70 DE Deere 148.43 +2.96 DLPH DelphiTc n 20.20 -1.47 DAL DeltaAir 56.79 +1.67 DNR DenburyR 3.22 +.03 DERM Dermira 12.50 +.29 DVN DevonE 33.86 +.93 DEO Diageo 142.21 +1.86 DO DiamOffsh 14.62 +.83 FANG DiambkEn 115.87 +2.50 DSX DianaShip 3.79 -. 09 DBD Diebold 4.82 +.10 DGII DigiIntl 11.82 +.12 DLR DigitalRlt 111.92 +.72 DDS Dillards 79.40 +3.08 DPLO DiploPhm 14.80 -5.54 DFS Discover 70.74 +1.17 DISCA DiscIncA 33.08 -.21 DISH DishNetw h 32.12 +.63 DIS Disney 117.05 +.34 DG DollarGen 115.94 +1.55 DLTR DollarTree 86.45 +.35 D DomEngy 71.18 +.51 DPZ Dominos 271.47 +7.91 UFS Domtar g 49.86 +1.18 DCI Donaldson 54.98 +.94 DWDP DowDuPnt 59.83 +1.81 LEO DryStrt 7. 18 +.04 DUC DufPUC 8.19 +.03 DUK DukeEngy 84.70 +.37 DRE DukeRlty 28.55 +.35 EBAY eBay s 29.86 -.09 EOG EOG Rescs109.15+1.82 EQT EQT Corp 34.17 -.85 MJ ETF M AlH 36.70 +2.42 ETN Eaton 75.42 +.14 A-B-CAES AES Corp 15.60 -.41 AFL AFLAC s 45.06 +1.07 AGNC AGNC Inv 17.94 +.15 AKS AK Steel 3.91 +.08 AMC AMC Ent 18.38 -.04 T AT&T Inc 31.10 +.14 ABT AbbottLab 72.50 +1.54 ABBV AbbVie 86.96 +3.30 ANF AberFitc 19.97 -.84 ACHC AcadiaHlt 40.91 +1.91 ACAD AcadiaPh 20.00 -1.88 AXDX AccelrDiag 14.42 -1.88 ARAY Accuray 5.24 +.36 ACRX AcelRx 3.55 -.35 ATVI ActivsBliz 65.09 +.84 A DNT Adient n 29.85 +.22ADBE AdobeInc 253.43+12.87AEIS AdvEnId 45.29 +.24 AMD AMD 21.84 +1.16 ACM Aecom 33.58 +.89 AVAV AeroViron 103.25 +4.44 AET Aetna 208.84 +1.79 GNMX AeviGeno 1.15 ... A Agilent 68.26 +2.28 AYR Aircastle 20.09 +.14 AKER AkersBios .32 -.08 AKRX Akorn Inc 6.62 -.88 ALSK AlaskCom 1.57 ... ALB Albemarle 107.99 +.20 AA Alcoa Cp 36.83 +.64 ALXN Alexion lf 127.18 +3.96 BABA Alibaba 152.50 +5.06 A TI AllegTch 28.23 -.05 A LGT AllegiantT 120.20 +1.00 AGN Allergan 169.61 +4.40 ALE Allete 76.31 +.77 ARLP AllnceRes 19.48 +.66 AB AlliBern 30.02 +.95 LNT AlliantEg s 43.83 +.47 ALSN AllisonTrn 46.90 +.53 MDRX AllscriptH 10.75 +.49 ALL Allstate 92.52 +1.49 ALNY AlnylamP 76.05-10.23GOOG Alphabet C 1093.39+37.58 GOOGL Alphabet A 1108.24+38.67AOD AlpTotDiv 8.67 ... AABA Altaba 63.60 +1.67 ATUS Altice n 18.85 +.95 MO Altria 65.37 +.50AMZN Amazon 1755.49+112.68AMBA Ambarella 36.24 +.21 AEE Ameren 66.04 +.97 ATAX AFMulti 5.86 +.03 AMX AMovilL 15.50 +.13 AAL AmAirlines 36.97 +1.80 AXL AmAxle 12.92 +.57 AEP AEP 75.13 +.68 AXP AmExp 107.31 +2.33 AIG AmIntlGrp 44.43 -.47 AWR AmStsWtr 65.17 +1.12 AWK AmWtrWks 90.09 +.99 APU Amerigas 38.21 +.38 AMP Ameriprise 129.57 +2.02 ABC AmeriBrgn 86.54 +2.54 AME Ametek 75.24 +.60 AMGN Amgen 197.62 +6.87 FOLD AmicusTh 11.41 +.27 A PH Amphe nol 91.93 +1.43 AMPE AmpioPhm .54 +.05 APC Anadarko 57.89 +3.12 ANDV Andeavor 153.50 ... BUD ABInBev 76.64 +.72 NLY Annaly 9.93 -.02 AR AnteroRes 16.79 -.03ANTM Anthem 289.94+17.93ANH Anworth 4.39 +.03 APA Apache 37.81 +.47 APHA Aphria n 13.22 +.50 AINV ApolloInv 5.39 -.02 AAPL Apple Inc 209.95 +6.18 AMAT ApldMatl 35.25 +.38 AAOI ApldOptoel 19.38 -.92 WTR AquaAm 33.15 +.56 ARCB ArcBest 42.15 +1.03 ADM ArchDan 48 .30 +.97 ARNC Arconic 21.14 +.22 ARCC AresCap 17.50 +.07 ARES AresMgmt 21.73 +.11 ANET AristaNetw 253.55 +8.44 ARRY ArrayBio 17.11 +.34 ARRS ArrisIntl 27.79 +2.82 ARW ArrowEl 75.22 +.80 ASNA AscenaRtl 4.41 +.21 ASH Ashland 83.97 +6.13 AZN AstraZen s 39.21 +.85 HOME AtHomGr n 29.59 +.14 ATO ATMOS 96.70 +1.24 ACB AuroraC n 8.08 +.68 ADP AutoData 148.30 +4.38 AVEO AVEO Ph h 2.01 -.02 A VY AveryD 93.33 +1.36 CAR AvisBu dg 32.65 +3.12 AVA Avista 52.28 +.28 AVP Avon 2.04 +.03 BGS B&G Foods 28.31 +.11 BTG B2gold g 2.65 +.07 BBT BB&T Cp 50.15 +.18 BCE BCE g 40.89 +.55 BGCP BGC Ptrs 11.17 +.33 BBL BHPBil plc 43.13 +.93 BP BP PLC 43.11 +.45 BPT BP Pru 32.53 +1.00 BWXT BWX Tech 46.26-14.41 BIDU Baidu 195.41 +2.97 BCPC Balchem 90.09 -1.18 BLL BallCorp s 48.84 +.98 BLDP BallardPw 2.92 -.07 BAC BkofAm 28.54 +.33 BMO BkMont g 75.73 -.01 BK BkNYMel 48.77 +.45 BNS BkNova g 54.16 -.05 BKS BarnesNob 6.85 +.12 ABX BarrickG 12.98 -.16 BHC BauschHl 27.12 +.40 BAX Baxter s 63.50 +.07 BZH BeazerHm 9.09 ... BDX BectDck 236.86 -3.83 BBBY BedBath 14.17 -.28 BMS Bemis 48.05 +.82 BRK/B BerkH B 221.24 +2.73 BIG BigLots 43.78 +1.22 BCRX Biocryst 7.99 +.22BIIB Biogen 331.51+11.23BKH BlkHillsCp 62.74 +.64 BB BlackBerry 9.63 +.19 BME BlkHlthSci 40.36 +1.25 MUA BlkMuniast 12.80 +.04 BX Blackstone 35.17 +.89 BA Boeing 372.02 +5.55BKNG BookingHl 1998.17+48.71BWA BorgWarn 40.22 +.24Tkr Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 2,960 MN JJASO 2,600 2,720 2,840 S&P 500Close: 2,813.89 Change: 58.44 (2.1%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 MN JJASO 6,920 7,260 7,600 Nasdaq compositeClose: 7,570.75 Change: 194.79 (2.6%) 10 DAYSAdvanced 2173 Declined 668 New Highs 74 New Lows 50 Vol. (in mil.) 3,841 Pvs. Volume 3,416 2,574 2,211 2053 874 63 70 NYSE NASDDOW 26200.14 25765.88 26180.30 +545.29 +2.13% s s s +5.91% DOW Trans. 10723.52 10503.00 10714.49 +240.38 +2.30% s s t +0.96% DOW Util. 747.72 738.87 747.10 +6.95 +0.94% s s s +3.28% NYSE Comp. 12682.06 12536.12 12679.11 +199.05 +1.59% s s t -1.01% NASDAQ 7572.93 7435.87 7570.75 +194.79 +2.64% s s t +9.67% S&P 500 2815.15 2774.13 2813.89 +58.44 +2.12% s s t +5.25% S&P 400 1911.39 1884.26 1910.12 +28.17 +1.50% s s t +0.50% Russell 2000 1582.16 1556.27 1582.16 +26.06 +1.67% s s t +3.04% Toronto TSX 15392.00 15293.25 15369.43 +76.72 +0.50% s t t -5.18%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 3.23 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 2.37 2.37 ... 1.20 6-month T-bill 2.51 2.52 -0.01 1.33 52-wk T-bill 2.73 2.73 ... 1.51 2-year T-note 2.93 2.93 ... 1.63 5-year T-note 3.05 3.04 +0.01 1.98 7-year T-note 3.14 3.13 +0.01 2.17 10-year T-note 3.23 3.21 +0.02 2.32 30-year T-bond 3.44 3.43 +0.01 2.78 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.25 2.24 +0.01 1.59 Barclays USAggregate 3.65 3.64 +0.01 2.58 Barclays US Corp 4.31 4.31 ... 3.15 Barclays US High Yield 6.80 6.82 -0.02 5.45 Moodys AAA Corp Idx 4.24 4.25 -0.01 3.51 10-Yr. TIPS 1.14 1.14 ... .43Commodities Energy futures ended mixed Wednesday. U.S. crude oil and wholesale gasoline fell. Heating oil rose. Natural gas held steady. Gold, silver and copper rose.Crude Oil (bbl) 61.67 62.21 -0.87 +2.1 Ethanol (gal) 1.28 1.30 -1.62 -4.0 Heating Oil (gal) 2.24 2.19 +2.23 +7.8 Natural Gas (mm btu) 3.56 3.56 ... +20.4 Unleaded Gas (gal) 1.65 1.69 -2.75 -8.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1226.20 1223.80 +0.20 -6.1 Silver (oz) 14.53 14.46 +0.48 -14.8 Platinum (oz) 878.80 871.50 +0.84 -5.9 Copper (lb) 2.75 2.73 +0.81 -16.1 Palladium (oz) 1137.30 1111.90 +2.28 +5.9 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.16 1.15 +0.59 -5.6 Coffee (lb) 1.19 1.18 +1.53 -5.4 Corn (bu) 3.72 3.73 -0.27 +6.1 Cotton (lb) 0.79 0.77 +1.98 +0.4 Lumber (1,000 bd ft) 327.70 335.40 -2.30 -26.9 Orange Juice (lb) 1.37 1.36 +0.59 +0.6 Soybeans (bu) 8.68 8.72 -0.49 -8.8 Wheat (bu) 5.10 5.12 -0.34 +19.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3147 +.0053 +.40% 1.3167 Canadian Dollar 1.3100 -.0043 -.33% 1.2787 USD per Euro 1.1455 +.0042 +.37% 1.1589 Japanese Yen 113.34 -.06 -.05% 113.87 Mexican Peso 19.8754 +.1057 +.53% 19.2040 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6669 +.0015 +.55% 3.5164 Norwegian Krone 8.3319 +.0005 +.42% 8.1738 South African Rand 13.8700 +.0014 +1.94% 14.2407 Swedish Krona 9.0021 +. 0007 +.63% 8.3962 Swiss Franc 1.0004 +.0028 +.28% .9998 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3727 -.0128 -.93% 1.3086 Chinese Yuan 6.9199 +.0004 +.01% 6.6391 Hong Kong Dollar 7.8299 -.0019 -.02% 7.8044 Indian Rupee 72.393 -.693 -.96% 65.165 Singapore Dollar 1.3701 -.0042 -.31% 1.3643 South Korean Won 1116.57 -5.48 -.49% 1116.12 Taiwan Dollar 30.60 -.19 -.62% 30.22 ASIA/PACIFICForeign Exchange The dollar weakened Wednesday versus the Japanese yen and euro. The U.S. currency strengthened against the Canadian dollar and Mexican peso, and held steady versus the British pound.LAST6 MO AGO 1 YR AGO PCAR Paccar 59.90 +.54 PACB PacBiosci 7.72 +.10 PANW PaloAltNet 189.35 +5.55 PAAS PanASlv 14.01 -1.06 P Pandora 8.96 -.06 PKD ParkDrl rs 2.18 -.14 PH ParkerHan 171.03 +3.86 PE ParsleyEn 25.20 +.15 PAYX Paychex 68.48 +1.30 PYPL PayPal n 88.23 +3.54 PBA Pembina g 34.98 +.28 PENN PnnNtGm 22.40 +.17 PNNT PennantPk 7.15 -.03 JCP Penney 1.51 -.04 PAG Penske 45.07 +.18 PNR Pentair 43.04 +.67 PBCT PeopUtdF 15.80 +.03 PEP PepsiCo 115.61 +.40 PKI PerkElm 86.94 +2.83 PRGO Perrigo 75.14 +1.29 PFE Pfizer 44.40 +1.39 PM PhilipMor 89.07 +.30 PHG PhilipsNV 39.31 +.94 PSX Phillips66 103.12 +2.24 PFN PimIncStr2 10.29 +.03PDD Pinduodou n20.72 +1.08PNW PinWst 85.39 +.74PXD PioNtrl 161.71+13.19PBI PitnyBw 8.04 -.04 PAA PlainsAAP 23.65 -.06 PLNT PlanetFit n 55.57 +8.09 PII Polaris 94.76 -.85 POL PolyOne 35.02 +1.41 PFG PrinFncl 49.41 +1.13 PRA ProAssur 46.16 +1.60 PG ProctGam 91.29 -.22 PGR ProgsvCp 73.12 +3.34 PSEC ProspctCap 6.95 +.13 PRU Prudentl 100.69 +2.31 PEG PSEG 52.99 -.01 PSA PubStrg 203.46 +.66 PHM PulteGrp 25.10 +.21 PMM PMMI 6.64 +.03 QEP QEP Res 9.80 +.37 QCOM Qualcom 63.21 -.42 DGX QstDiag 97.55 +2.07 RL RLauren 127.40 -.39 RRC RangeRs 17.46 +.07 RAVN RavenInds 46.15 +.90 RJF RJamesFn 81.16 +.67 RYN Rayonier 31.09 +.36 RTN Raytheon 18 7.32 +2.52 RSLS ReShape rs .02 ... RGSE RealGSol h .37 -.01 O RltyInco 62.29 +.73 RWT RedwdTr 16.45 -.04 REGN Regenrn 364.25 +6.64 RF RegionsFn 17.52 -.12 RS RelStlAl 82.84 +.48 RGEN Replgn 67.98 +.07 REZI ResidioTc n 23.70 -.39 QSR RestBrnds 56.87 +.50 ROIC RetailOpp 17.92 +.25 RIGL RigelPh 3.14 +.25 RAD RiteAid 1.26 +.02 ROK RockwlAut 178.97 +1.90 COL RockColl 132.92 +1.66 ROG Rogers 126.46 +3.83 ROKU Roku n 58.8 6 +3.24 ROP Roper 296.03 +6.35 RDC Rowan 17.40 +.67 RY RoyalBk g 73.20 +.39 RCL RylCarb 109.03 +2.91 RDS/B RoyDShllB 66.30 +.59 RDS/A RoyDShllA 64.12 +.67 R Ryder 57.45 +.83 S-T-USTBA S&T Bcp 40.82 +.47 SCG SCANA 40.65 +.60 SLG SLGreen 95.38 +1.03 SM SM Energy 24.48 +.19 SRCI SRC Eng 8.37 +1.02 SBR SabnR 39.02 +.89 SAIA Saia Inc 65.86 +1.17 JOE StJoe 15.59 -.09 CRM Salesforce141.79 +7.84 SBH SallyBty 18.79 -.14 SJT SJuanB 5.54 +.08 SNY Sanofi 45.33 +.71 SLB Schlmbrg 52.32 +.24 SCHW Schwab 48.58 +.82 STNG ScorpioTk 2.00 -.06 SE Sea Ltd n 13.19 +.54 STX SeagateT 45.80 +.38 SSW Seaspan 9 .58 -.11 SEAS SeaWorld 26.44 +.96 SRE SempraEn 117.56 +4.36SEND SendGrid n 46.45+12.18SNH SenHous 15.87 -.04 SHW Sherwin 414.78 +9.71 SFL ShipFin 12.85 +.11 SPG SimonProp187.27 +3.64 SIRI SiriusXM 6.30 -.04 SWKS SkywksSol 82.65 +.01 SMBK SmartFn rs 20.50 +.25 SJM Smucker 110.79 +.87 SNAP SnapInc A n 7.20 +.11 SNA SnapOn 161.01 +3.19 SODA SodaStrm 143.25 -.05 SLRC SolarCap 21.04 -.21 SON SonocoP 56.48 +.42 SNE So nyCp 55.26 +1.76 SOR SourcC 38.49 +.69 SJI SoJerInd s 31.73 +.41 SO SouthnCo 47.01 +1.34 LUV SwstAirl 52.88 +1.02 SWN SwstnEngy 5.81 -.02 S Sprint 6.38 +.18 SQ Square n 82.69 +5.38 SWK StanBlkDk 128.69 +3.01 SGU StarGas 9.74 ... TSG StarsGp g 18.03 -1.79 SBUX Starbucks s 68.16 +2.15 STT StateStr 73.98 +1.96 STLD StlDynam 41.69 +.46 SMRT SteinMart s 2.23 +.07 SYK Stryker 169.75 +3.02 SPH SubPpne 22.51 +.17 SUM SumtM tls n 14.65 +.64 SUI SunCmts 102.53 +1.53 SNHY SunHydrl 38.64 +.69 SU Suncor g 35.16 +.81 STI SunTrst 62.83 +.33 SGC SupGpCos s18.20 +.35 SYMC Symantec lf 22.81 +.27 SYF Synchrony 27.35 +.48 SNV SynovusFn 38.25 +.09 SYY Sysco 66.45 +2.00 TMUS T-MobileUS 70.34 +1.57 TCP TC PpLn 30.04 +.29 TJX TJX 55.42-54.13DATA TableauA 121.16+16.13TAHO TahoeRes 2.47 -.02 TTWO TakeTwo 125.81 +2.13 TPR Tapestry 42.43 -.02 TGT Tar get 86.76 +1.17 TCO Taubmn 55.19 +.41 TECD TechData h 75.74 +.11 FTI Technip 26.75 +.02 TDOC Teladoc n 68.28 +4.87 TEN Tenneco 34.96 -.19 TDC Teradata 38.50 +2.07 TNH TerraNitro 83.96 ... TSLA Tesla Inc 348.16 +7.10 TXN TexInst 97.20 +.06 TXRH TexRdhse 64.56 +.67 TGH Textainer 12.11 -.06 TXT Textron 57.20 +1.39 TXMD TherapMD 4.67 -.02 TMO ThermoFis 245.53 +7.30 DDD 3D Sys 13.53 +.68 MMM 3M Co 201.29 +5.99 TIF Tiff any 117.03 +1.82TLRY Tilray n 139.60+32.74TKR Timken 42.49 +1.53 TTNP TitanPh rs .42 -.01 TMK Torchmark 87.70 +1.00 TD TorDBk gs 55.99 +.16 TOT Total SA 59.32 +.75 TM Toyota 119.31 +1.73 TSCO TractSupp 95.75 +2.57 TRXC TransEntx 3.39 +.35 RIG Transocn 11.45 +.34 TRV Travelers 130.28 +1.68 TY TriContl 26.81 +.62 TYp TriCntl pf 51.32 ... TNET TriNetGrp 47.23 +.76 TRN Trinity 22.40 +.37 TRIP TripAdvis 58.07 +1.07 T BI TrueBlue 24.90 +1.04 TRST TrstNY 8.18 +.25 TUP Tuppwre 38.73 +.55 HEAR TurtleBc rs 18.89 -2.82 FOXA 21stCFoxA 47.55 +.39TWLO Twilio n 96.19+25.17TWTR Twitter 34.99 +.57 TWO TwoHrbI rs 14.32 -.47 TWOU 2U 57.02 +3.60 UDR UDR 40.53 +.56 UGI UGI Corp 55.63 +.51 UCTT UltraClean 10.30 -1.23 UAA UndrArm s 22.88 -.42 UNF UniFirst 149.42 +.55 UN UnilevNV 55.08 +.72 UNP UnionPac 152.87 +2.70 UNT Unit 25.68 +1.64 UAL Ut dContl 92.16 +2.52 UPS UPS B 111.13 +2.48 URI UtdRentals131.32 +1.56 USB US Bancrp 52.58 -.06 X USSteel 29.35 +.29 UTX UtdTech 130.55 +2.61UNH UtdhlthGp 274.63+11.09UNIT UnitGrp 20.41 +.49 UNVR Univar n 23.05 +.85 UVV UnvslCp 69.91 +.72 UNM UnumGrp 38.05 +.78 UEC UraniumEn 1.47 +.07 V-W-X-Y-ZVFC VF Corp 86.19 +.73 VLO ValeroE 92.59 +1.31 VLP ValeroEPt 41.94 -.03 VLY VlyNBcp 10.04 -.05 VIG VangDivAp108.19 +1.71 VT VangTotW 78.12 ... VEAC VantEng n 10.10 +.10 VVC Vectren 71.75 +.12 VTR Ventas 59.59 +.65 VER Vereit 7.57 +.10 VRSN Verisign 159.85 +2.70 VZ VerizonCm 57.65 +.44 VIAB ViacomB 32.34 -.22 VVI ViadCorp 50.26 +.35 VIAV Viavi 11.02 +.27 V Visa s 144.78 +3.99 VSH VishayInt 19.58 +.29 VST Vi straEn n 24.71 +.23 VMW VMware 149.45 +6.43 VOD Vodafone 19.51 +.38 VMC VulcanM 109.20 +5.08 WDFC WD 40 175.11 +4.50 WEC WEC Engy 68.78 +.50 WPC WP Carey 65.11 +.12 WPX WPX Engy 16.45 +.57 WMT WalMart 104.32 +.99 WBA WalgBoots 81.91 +1.31 HCC WarrMet n 26.00 +.27 WRE WREIT 28.96 +.36 WM WsteMInc 89.43 +1.60 WAT Waters 198.16 +1.13 WFT WeathfIntl 1.32 ... WBS WebsterFn 59.84 -.04 WTW WtWatch 53.24 +2.30 WRI WeinRlt 28.62 +.50 WBT Welbilt 14.62 +.62 WFC WellsFargo 53.58 +.03 WELL Welltower 69.10 -.02 WEN Wendys Co 16.63 -.45 WIA WAstInfSc 10.85 +.04 WDC WDigital 48.53 -.37 WBK WestpacBk 19.80 +.25 WRK WestRck 46.80 +.07 WY Weyerhsr 27.51 +.32 WHR Whrlpl 117.11 +1.19 WMB WmsCos 26.48 +.74 DON WT MCD s 35.71 +.44 WWD Woodward 78.57 +.46 INT WorldFuel 30.99 +.37 WWE WldW Ent 75.28 +2.28 WOR Worthgtn 44.37 +.79 WYNN Wynn 113.99 +4.30 XEL XcelEngy 49.50 +.36 XRX Xerox rs 29.03 +.03 XLNX Xilinx 85.10 -.82 YRCW YRC Wwde 6.69 +.27 AUY Yamana g 2.32 -.05 YORW YorkWater 31.53 +.16 YUM YumBrnds 89.38 +1.48 ZAGG Zagg 11.39 -.86 ZEN Zendesk 57.64 +4.63 ZG ZillowA s 29.91-10.84 Z ZillowC n 29.99-11.05 ZBH ZimmerBio 118.16 +3.12 ZTS Zoetis 95.19 +2.43 ZNGA Zynga 3.89 +.18DOW 26,180.30 +545.29 NASDAQ 7,570.75 +194.79 S&P 500 2,813.89 +58.44 10-YR T-NOTE 3.23% +.02 30-YR T-BOND 3.44% +.01 CRUDE OIL $61.67 -.54 GOLD $1,226.20 +2.40 EURO $1.1455 +.0042p p p p p p p p p p q q p p p p(Previous and change figures reflect current contract.)GUT GabUtil 6.19 -.03 GLPI Gam&Lsr n 33.80 +.10 GPS Gap 27.40 -.46 GRMN Garmin 65.74 +1.18 GAM GAInv 35.38 +.71 GD GenDynam185.03 +2.83 GE GenElec 9.20 -.22 GIS GenMills 43.85 +.03 GM GenMotors 36.88 +.42 GEL GenesisEn 23.81 +.71 GNTX Gentex 21.91 +. 34 GPC GenuPrt 100.46 +1.90 GNW Genworth 4.70 +.14 GERN GeronCp 1.72 +.07 GILD GileadSci 72.48 +2.13 GSK GlaxoSKln 40.81 +1.01 GMED GlobusMed 56.83 +.92 GLUU GluMobile 8.10 +1.16 GDDY GoDaddy n 66.48 -6.02 GOGO Gogo 6.92 -.39 GG Goldcrp g 9.33 -.05 GS GoldmanS 231.28 +3.08 GT Goodyear 22.17 -.12 GPRO GoPro 5.75 +.09 GOV GovPrpIT 9.25 -.03 GRA vjGrace 67.50 +1.01 GPK GraphPkg 11.74 +.05 GSKY Greensky n 9.16 -.12 GEF Greif A 50.14 +1.39 GRIF Griffin 35.53 +.27 GRPN Groupon 2.92 -.35 GSH GuangRy 18.97 +.02 GPOR GulfportE 9.81 -.04 HEES H&E Eqp 25.20 +.85HUM Humana 353.98+22.17HBAN HuntBncsh 14.66 +.07 HII HuntgtnIng234.08 +6.08 IAG IAMGld g 3.33 -.30 IDXX IdexxLab s209.79 +7.52 ING ING 13.10 +.31 IQ IQIYI n 21.95 +.47 DVY iShSelDiv 99.15 +1.07IBB iShNsdBio s111.03 +2.53HDV iShCorHiDv 91.51 +1.24 PFF iShUSPfd 36.07 +.08 IDA Idacorp 97.99 +1.16 ITW ITW 133.81 +2.11 IMGN ImunoGn 6.17 +.66 IBCP IndBkMI 23.27 +.44 INFN Infinera 4.15 -2.08 IR IngerRd 102.79 +1.70 INGR Ingredion 105.76 +.26 INTC Intel 48.72 +1.77 ICPT InterceptP 114.46 +5.09 IBM IBM 124.84 +1.72 IGT IntlGmeT n 16.90 -.43 IP IntPap 47.39 +.76 IPG Interpublic 23.75 +.31 INTX Intersectns 3.59 ...ISRG IntSurg s 545.68+25.99IVZ Invesco 21.59 -.11 ITG InvTech 30.05 +2.30 ISBC InvestBncp 12.49 -.02 IONS IonisPhm 54.32 +.67 IRM IronMtn 32.13 +.39 J-K-LJPM JPMorgCh 111.48 +1.88 JEC JacobsEng 80.92 +1.39 LMT LockhdM 309.82 +3.26 LOW Lowes 100.60 +3.09 LYB LyonBas A 96.85 +1.77 M-N-0MTB M&T Bk 165.45 +1.26 MBI MBIA 10.12 -.29 MDC MDC 29.40 +.33 MDU MDU Res 26.21 +.30 MTSL MER Tel rs 1.86 +.08 MFA MFA Fncl 7.11 +.05 MGM MGM Rsts 27.93 +.55 MVC MVC Cap 9.02 +.04 MIC Macquarie 40.17 +.63 M Macys 37.19 +.16 MGA Magna g s 49.60 +.04 MNGA MagneG rs .29 +.01 MFC Manulife g 16.36 -.09 MRO MarathnO 18.51 +.18 MPC MarathPt s 69.82 +1.45 MAR MAR 116.14 +1.59 MMLP MartinMid 12.50 +.37 MRVL MarvellTc h 16.88 +.02 MAS Masco 31.49 +.07 MA MasterCrd 208.24 +9.09 MTCH Match n 42.72 -8.75 MATW MatthInt 44.49 +.71 MXIM MaximIntg 52.64 +.96 MNI McClatch rs 7.00 -.20 MKC McCorm 150.01 +1.51 MCD McDnlds 184.25 +1.54 MCK McKesson 132.72 +4.12 MPW MedProp 16.74 +.41 MCC MedleyCap 3.61 +.01 MDT Medtrnic 94.12 +1.61NFLX Netflix s 327.50+16.66NBEV NewAgeB n 5.08 +.85 NGD NwGold g .87 +.03 NJR NJ Rscs s 47.23 +.46 NEWM New Media 14.51 +.29 EDU NewOriEd 61.17 +.54 NRZ NewResid 17.37 +.11 NYCB NY CmtyB 9.83 +.10 NYMT NYMtgTr 6.29 -.02 NWL NewellRub 20.17 +.22 NFX NewfldExp 21.89 -.25 NEM NewmtM 32.50 +.19 NWSA NewsCpA 13.43 +.16 NEE NextEraEn 173.54 +2.08 NI NiSource s 26.16 +.06 NLSN Nielsen plc 26.56 -.29 NKE NikeB s 77.97 +1.40 NE NobleCorp 4.98 +.07 NBL NobleEngy 28.16 +1.13 NOK NokiaCp 5.98 +.12 NAT NordicAm 3.40 +.09 NSC NorflkS o 173.05 +6.00 NAK NDynMn g .71 +.16 NOG NthnO&G 3.15 +.17 NOC NorthropG 285.91 +3.17 NWBI NwstBcsh 17.06 +.15 NVS Novartis 88.90 +.98 NVAX Novavax 1.97 +.06 NVO NovoNord 44.54 +1.39 NUS NuSkin 72.82 +.25 NUE Nucor 64.21 +1.78 NAD NuvDivA 12.48 +.10 NUW Nv AMT-Fr 14.65 +.10 JPC NvPfdInco 9.22 +.03 FNB FNBCp PA 12.41 +.12 FB Facebook 151.53 +1.59 FAST Fastenal 54.69 +1.19 FDX FedExCp 231.28 +4.51 FNHC FedNatHld 23. 52 +2.27 FRT FedRlty 126.91 +1.77 RACE Ferrari n 116.07 +.08 FGP Ferrellgs 1.72 ... FCAU FiatChrys 16.88 +.48 FNF FidlNatFn 33.75 +.46 FDUS FidusInvst 14.16 +.10 FITB FifthThird 27.76 -.22 FEYE FireEye 19.87 +1.10 FBP FstBcpPR 9.48 +.05 FDC FstData n 19.60 +.87 FHN FstHorizon 16.67 +.20 FSLR FstSolar 44.17 +1.34 FE FirstEngy 37.75 +.65 FIT Fitbit n 6.31 +.07 FLC FlrtyTotR 17.94 +.08 FLEX Flex Ltd 8.72 +.16 FLO Flo wrsFds 19.18 +.14 FLR Fluor 49.21 +1.04 FOMX Foamix 4.59 +.11 FL FootLockr 50.41 -.29 F FordM 9.60 +.06 FCE/A ForestCA 25.15 -.02 FBHS FBHmSec 45.50 +.36 FOSL Fossil Grp 20.66 -3.01 FCX FrptMcM 12.33 +.13 FTR Frontr rs 4.06 -1.21 G-H-IGNC GNC 4.36 +.44 GWPH GW Pharm150.73+8.06 GDV GabDvInc 21.74 +.58 GGT GabMultT 8.58 +.15 HCP HCP Inc 28.72 +.23 HPQ HP Inc 25.47 +.59 HSBC HSBC 42.28 +.49 HAIN HainCels lf 26.13 ... HK HalconRs n 3.82 +.07 HAL Hallibrtn 36.41 +.64 HBI Hanesbds s 16.91 +.40 THG HanoverIns112.06 +.30 HOG HarleyD 40.96 +1.45 HLIT Harmonic 5.97 +.03 HRS HarrisCorp 153.09 +2.53 HSC Harsco 29.06 +.58 HIG HartfdFn 46.94 +.80 HE Haw aiiEl 37.75 +.03 HCSG HlthCSvc 44.24 +.92 HL HeclaM 2.43 -.06 HMNY HeliosM rs .02 ... HT Hersha rs 17.74 +.44 HSY Hershey 108.05 +.36 HTZ HertzGl 16.52 +.79 HES Hess 60.88 +2.22 HPE HP Ent n 16.24 +.36 HPR HighPtRs 4.69 +.20 HTH HilltopH 20.18 +.02 HIMX HimaxTch 5.42 +.18 HSGX Histogen h .54 -.03 HFC HollyFront 68.13 +2.63 HD HomeDp 187.23 +5.22 HMC Honda 28.89 -.41 HON HonwllIntl 150.20 +1.75 HZNP HorizPhm 22.44 +3.09 HRL Hormel s 44.14 +.06 HPT HospPT 26.70 +.89 HST HostHotls 18.99 +.49 HNP HuanPwr 23.58 +.35 HUBB Hubbell 110.75 +1.02 JAKK JkksPac 2.25 -.05 JBLU JetBlue 18.20 +.34 JNJ JohnJn 144.75 +2.18 JCI JohnContl n 33.40 +.14 JONE JonesEngy rs2.86 +.48 JNPR JnprNtwk 30.44 +.29 KKR KKR 24.55 ... KLAC KLA Tnc 96.51 +1.46 KSU KC Southn103.60 +1.80 K Kellogg 64.27 -.12 KERX KeryxBio 2.99 +.18 KEY Keycorp 18.70 +.11 KEYS K eysight 60.67 +1.97 KMB KimbClk 107.49 +.51 KMI KindMorg 17.50 +.05 KGC Kinross g 2.67 -.03 KOS KosmosEn 6.12 +.19 KHC KraftHnz n 53.55 +.09 KTOS KratosDef 14.97 +1.78 KR Kroger s 31.32 +.49 KLIC Kulicke 21.29 -.04 LB L Brands 34.85 +.28 LLL L-3 Tch 194.49 +3.17 LTC LTC Prp 45.18 -.26 LW LambWst n 80.81 +.55 LSTR Landstar 106.61 +.07 LPI LaredoPet 5.81 +.12 LVS LVSands 56.57 +1.16 LHO LaSalleH 33.56 +.48 LEG LeggP lat 37.50 +.08 LEN LennarA 42.97 -1.01 USA LbtyASE 6.32 +.18 LPT LibtProp 44.32 +.60 LECO LincElec 87.26 +1.89 LIN Linde 166.85 +1.32 LTHM Livent n 17.90 +.68 MRK Merck 75.08 +1.77 MCY MercGn 61.17 +.02 MDP Meredith 60.38 +3.12 MTOR Meritor 17.79 +.29 MET MetLife 45.18 +.57 KORS MKors 49.05 -8.40 MU MicronT 40.93 +1.13 MSFT Microsoft 111.96 +4.24 MVIS Microvisn 1.02 -.04 MIDD Middleby 116.47 +2.48 MSEX MdsxWatr 52 .35 +2.23 HIE MHowHiInc 11.97 +.16 MDXG MiMedx 3.66 -2.56 MB Mindbody n26.18 -6.45 MUFG MitsuUFJ 6.05 +.05 TAP MolsCoorB 63.62 +.97 MDLZ Mondelez 43.66 +.21 MNST MonstrBv s 55.91 +1.12 MOG/A Moog A 83.59 +1.52 MS MorgStan 46.61 +.89MOS Mosaic 36.60 +.96 MOSY MoSys rs .26 -.00 MSI MotrlaSolu 128.67 +2.78 MUR MurphO 31.83 +.64 MYL Mylan NV 36.55 +.12 NCR NCR Corp 27.94 +1.37 NRG NRG Egy 38.40 +.45 NXPI NXP Semi 85. 45 +.91 NBR Nabors 5.45 -.11 NFG NatFuGas 54.42 +.49 NGG NatGrid 55.65 +.44 NHI NtHlthInv 75.39 +.43 NOV NOilVarco 36.21 -.66 NPK NatPresto 131.21 +4.79 NKTR NektarTh 37.95 +1.87 NEOG Neogen s 63.90 +1.37 BXMX NuvEqtP 13.70 +.22 NVDA Nvidia 213.79 +2.73 NXTM NxStageMd 29.01 +.21 OGE OGE Engy 37.45 +.24 OCSL OaktrSpL 4.70 +.02 OCSI OaktStInco 8.33 -.01 OAS OasisPet 10.26 +.38 OXY OcciPet 73.72 +.38 OCFC OceanFst 25 .97 +.03 ODP OfficeDpt 3.41 +.66 ONB OldNBcp 18.71 +.21 ORI OldRepub 22.66 +.20 OLN Olin 22.05 +.30 OHI OmegaHlt 35.15 +.70 ON OnSmcnd 18.38 +.47 ONCS OncoSec rs .86 -.01 OHGI OneHorz rs .23 +.01 OKE ONEOK 64.07 +.38 OPK OpkoHlth 3.86 +.14 ORCL Oracle 50.26 +1.01 ORBK Orbotch 55.07 +1.01 ONVO Organovo 1.13 +.04 OFIX OrthoMed 61.48 +.49 OSK OshkoshCp 68.87 +1.94 OTTR OtterTail 48.01 +.55 OMI OwensMin 9.10 -.18 P-Q-RPDCE PDC Engy 49.65 +2.80 PDLI PDL Bio 2.90 +.44 PCG PG&E Cp 48.80 +.22 PGTI PGT Inc 21.20 +.12 PNC PNC 133.28 +1.52 PNM PNM Res 40.67 +1.32 PKX POSCO 60.56 -.06 PPG PPG s 109.53 +2.17 PPL PPL Corp 31.36 +.36 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. 2021 Tamiami Trail, Punta Gorda, 33950 € 941-347-6740Showroom Hours : Monday Friday 8:30am 7:00pm Saturday 8:30am 5:00pm | Sunday ClosedGettelLincoln.com Stock Page Daily DealAn investment that will satisfy both logic and emotion$299Per Month LeaseWith approved credit. 36 month lease with $3943 due at signing including $0 security. 10,500 miles per year allowed, 20¢ per mile thereafter. Excludes dealer installed options. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 11/30/2018. OR New 2018 Lincoln MKX PREMIEREStk#BL39587 both logic and emotion Only $37,558 GETTEL LINCOLN adno=3627942-1

PAGE 28

The Sun | Thursday, November 8, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I'm a 74-year-old male. I take Zocor, ecainide and a baby aspirin each day. For the past year, whenever I bump either arm, I get a large blood bruise that lasts for about a week or two. I don't even remember some of the bumps. Is there something lacking, such as vitamins, that I could take? I'm quite active. I golf twice a week, walk 3 miles four times a week, and I ride a bike with a bike club 35 miles once per week. „ R.A. ANSWER: A bruise is a collection of blood, in or below the skin. The medical term is "hematoma," which means exactly that: "blood collection." Older people are more likely to develop hematomas, and it happens with less trauma than in younger people. But some people are just more prone to develop them. Aspirin, because it works by disabling the blood clotting cells (platelets), increases the risk of developing a bruise, or having a larger bruise. There are medical conditions that can predispose a person to getting many bruises. Von Willebrand's disease can go many years without ever being diagnosed, and should be considered in people with more-serious bleeding or a family history. Less commonly, there may be abnormalities in the blood-clotting pathway. Vitamin deciencies are a very uncommon cause of bleeding disorders, but severe vitamin C deciency, vitamin K deciency and low protein intake can rarely cause bleeding problems. Since the bruising is on your arms, seemingly always related to trauma, and because you are on aspirin, I think it unlikely that there is an unsuspected medical diagnosis causing your bruising. DEAR DR. ROACH: My question is about when and how should a patient consume his medications when on 10 dierent prescribed medications. Some include instructions to take with water and food; some are taken with no food nor any liquid; some in mornings, while others are taken in the afternoon or at bedtime. Some are supposed to be taken two to three hours before meals, others two three hours after meals. Personally I can't keep up with such a rigid schedule when on the move, therefore I take all 10 medications in the morning over a three-hour period. Am I defeating the purpose of the eect of the medications? „ K.J.S. ANSWER: Without knowing the details of the medications, I can't tell you how important it is to take each one as prescribed. The person who can best advise you on this is your pharmacist, who has special expertise on issues like this. Your physician is also able to do so, but if you are getting medications from multiple physicians, it's particularly important that you have someone look at ALL your medications. Many pharmacies are able to package your medications in a single-dose pack, so that it's easier to take the medications at the right time. If you still are having diculty adhering to the precise directions about timing of the medications, with respect to both time of day and with eating, it is certainly worth it to discuss your concerns with the person prescribing the medications. There may be a way of making them easier to take.DEAR ABBY: I read that there is a suicide somewhere in the world every 40 seconds. Numbers rise at holiday time. Feeling like a child whose nose is pressed against a window, seeing others from the outside as they enjoy the warmth of the moment, can lead to thoughts of abandonment and despair. That's why I have a mission „ I set an extra place at my table. I can attest that it works. One year I announced in church that my home would be open to anyone who didn't have a family. A woman came forward and accepted my invitation. We spent the day getting to know each other and bonded in friendship. Please encourage your readers to set an extra place at their holiday table. My brother committed suicide. I move forward in his honor. „ Full Of Gratitude In Phoenix DEAR FULL OF GRATITUDE: Please accept my sympathy for the tragic loss of your brother. Isolation can be a killer, and inclusion can be a lifesaver. DEAR ABBY: How can I tactfully tell an elementary school teacher in whose class I assist that she uses poor grammar and words that aren't words (i.e., "I boughten this yesterday," or, "Her and me went to the soccer game.")? I am fond of this teacher but feel she's doing a disservice to her pupils. Other than that she's a devoted, energetic teacher. „ Tactful In The East DEAR TACTFUL: Children model their behavior after the example the adults around them provide. That a teacher would consistently do what she's doing in a classroom setting is shocking. How could she have become a licensed educator with such poor English skills? Politically speaking, I don't think that as her subordinate you should take it upon yourself to correct the woman. I do think this is something you should discuss with the school principal. Dear Heloise: I purchased NEW WHITE BATH TOWELS. The care instructions say NOT to use chlorine bleach. I've always used chlorine bleach in white loads of laundry. Why would it not be recommended? Is there another type of bleach readily available? „ A.J.S., Long Beach, Calif. Seems odd, huh? Today's fabrics (including towels) contain brighteners that chlorine can break down. Here's my tried-and-true x: Create a solution of equal parts „ say, 1 cup each of 3 percent hydrogen peroxide, baking soda and water. Fill the washing machine with water and add this formula. Swish it around, then place the towels in the washer. Let them soak for six hours or overnight, then wash as usual. Baking soda is in my arsenal of cleaning champions. It's cheap, safe and readily available, and I've been using it for over 40 years! „ HeloiseActive 74-year-old searches for source of easy bruising Extra place set at the table helps ward holiday blues Cleaning whites, no bleachHints from Heloise Dr. Roach Dear Abby

PAGE 29

Page 6 E/N/C www.yoursun.com The Sun | Thursday, November 8, 2018 ARIES (March 21-April 19). The end of this quest will be the start of the next one. In this light, theres really no reason to rush to the nish. In fact, youd do well to slow down so you can absorb the lessons in this stretch of the road. TAURUS (April 20-May 20). No one seems to want to say, I dont knowŽ today, least of all the clueless. Show up sponge-like. It really is possible to learn through osmosis if youre open enough. GEMINI (May 21-June 21). When we were children, more seemed possible. We had yet to learn the limits, so it seemed that what wed later call magicŽ was just another way that things might happen. Can you return to that mind today? CANCER (June 22-July 22). Honor your aws. You wouldnt be you without them. Besides, youre not going to live with them forever. Some are dropping by the wayside as you read this. You may as well appreciate them while youre waving goodbye. LEO (July 23-Aug. 22). Someone is helping you behind the scenes. You can feel the good will even if you dont know who it is. You may never know the secret angels who are on your side, which speaks to the purity of their generosity. VIRGO (Aug. 23-Sept. 22). You may give someone you love a little breathing room, but you cant help but check back perpetually, as it seems written in your love clause. I tried to throw a yo-yo away; it was impossible.Ž „ Mitch Hedberg LIBRA (Sept. 23-Oct. 23). They say you cant go back, because its never the same when you do. If you physically return, youll nd the old place has been either updated or ravaged by time. Go back in your mind instead and its just as you left it. SCORPIO (Oct. 24-Nov. 21). Historians rarely agree and can theorize endlessly about how things really happened. Youll be in a similar quandary, with evidence that adds into quite a dierent story than the one being told to you. SAGITTARIUS (Nov. 22-Dec. 21). Stars smile and wink at you as if to sanction your more daring (possibly selsh?) choices. Then again, why shouldnt your own fun be a priority? CAPRICORN (Dec. 22-Jan. 19). Owning is overrated. What you own, you have to nd a place for, organize, maintain... and its a bit much when all you want to do is move around the world unfettered. AQUARIUS (Jan. 20-Feb. 18). The information youre given is incomplete. Ask for more. Whats the plan? Whats the reason? Whats the backstory? The more you know, the more powerful youll be in the situation. PISCES (Feb. 19-March 20). Your work hasnt received the deserved accolades. This might take time. What youve accomplished will stand the test of time. If you need acknowledgement sooner, just draw more attention to what youve done. TODAYS BIRTHDAY (Nov. 8). In the past, youve chosen heroes and aspired to great things. Would you believe that this year youll be your own inspiration? Yes, you have already overcome so much. Just list it and youll see how your many accomplishments add up to success that continues on and on. If you cant see this now, use a friends eyes. Aries and Taurus adore you. Your lucky numbers: 7, 30, 22, 9 and 8. 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, November 8, 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, November 8, 2018FROM PAGE ONEALMANACToday is Thursday, Nov. 8 the 312th day of 2018. There are 53 days left in the year.Today in historyOn Nov. 8, 2016 Republican Donald Trump was elected Americas 45th president, defeating Democrat Hillary Clinton in an astonishing victory for a celebrity businessman and political novice. Republicans kept their majorities in the Senate and House.On this dateIn 1923, Adolf Hitler launched his first attempt at seizing power in Germany with a failed coup in Munich that came to be known as the Beer-Hall Putsch.Ž In 1932, New York Democratic Gov. Franklin D. Roosevelt defeated incumbent Republican Herbert Hoover for the presidency. In 1950, during the Korean War, the first jet-plane battle took place as U.S. Air Force Lt. Russell J. Brown shot down a North Korean MiG-15. In 1960, Massachusetts Sen. John F. Kennedy defeated Vice President Richard M. Nixon for the presidency. In 1974, a federal judge in Cleveland dismissed charges against eight Ohio National Guardsmen accused of violating the civil rights of students who were killed or wounded in the 1970 Kent State shootings.Todays birthdays Actor Norman Lloyd is 104. Actor Alain Delon is 83. Singer-actress Bonnie Bramlett is 74. Singer Bonnie Raitt is 69. TV personality Mary Hart is 68. Former Playboy Enterprises chairman and chief executive Christie Hefner is 66. Actress Alfre Woodard is 66. Singer-songwriter Rickie Lee Jones is 64. Nobel Prize-winning author Kazuo Ishiguro is 64. Rock musician Pearl Thompson is 61. Singer-actor Leif Garrett is 57. Chef and TV personality Gordon Ramsay is 52. Actress Courtney Thorne-Smith is 51. Actress Parker Posey is 50. Rock musician Jimmy Chaney is 49. Actress Roxana Zal is 49. Singer Diana King is 48. Actor Gonzalo Menendez is 47. Rock musician Scott Devendorf is 46. Actress Gretchen Mol is 45. ABC News anchor David Muir is 45. Actor Matthew Rhys is 44. Actress Tara Reid is 43. Country singer Bucky Covington is 41. Actress Dania Ramirez is 39. TV personality Jack Osbourne is 33. Bible verse He answered and said, Lo, I see four men loose, walking in the mit of the fire, and they have no hurt; and the form of the fourth is like the Son of God.Ž „ Daniel 3:25. Shadrach, Meshach and Abednego discovered that God was always with them even in the fiery furnace. This is a wonderful lesson for all of Gods children to remember. He loves you! ODD NEWSKANSAS CITY, Mo. (AP) „ A Missouri landlord stumbled upon an unwanted house guest while evicting a tenant: a large alligator in a hot tub. The tenant described the 150-pound reptile as gentle as a puppyŽ after animal control workers were called to the Kansas City home on Wednesday. The workers also found two boa constrictors and a rabbit. The Kansas City Star reports a specialist removed the alligator, which was at least 6 feet long. No one was injured. The tenant, Sean Casey, said hed owned the alligator for four years and named it Cat“sh. He called the reptile a big cuddly lizard.Ž Cat“sh will be temporarily housed at the Monkey Island Rescue and Sanctuary in nearby Greenwood. The snakes and rabbit were taken to an animal shelter. Surprise: Alligator found in hot tubchallenges facing the VHA are the same ones facing the health care workforce as a whole, especially in rural areas like Montana, said Kristin Mattocks, a Montana native and associate professor at the University of Massachusetts Medical School who has studied VHA efforts to improve care for veterans. Nationally, job openings in the health care sector have nearly tripled to 1.1 million since 2010, according to Bureau of Labor Statistics data. Most of the communities with shortages of health care workers are in rural areas, according to the Health Resources and Services Administration. There are also shortages in Honolulu, Hawaii, Los Angeles and Washington, D.C. As more doctors and other providers in the VHA and elsewhere have been retiring, theres more pressure on the remaining doctors to absorb more patients and speed up appointments. Now the pressure is put on physicians, which is probably driving some folksŽ away, Mattocks said. The vacancy rates, detailed in a new report required by legislation Congress approved this year, can cause long wait times for appointments, create waitlists for arti“cial limbs and lead to unsanitary conditions. Most of the nearly 40,000 vacancies are for medical and dental staff such as doctors and nurses. Those professionals are hard to “nd and keep because VHAs hiring process is time-consuming and the pay is lower than in the private sector. And because there isnt suf“cient support staff, many VHA doctors say they are frustrated by having to do more paperwork and even clean of“ces, federal audits have shown. In Colorado last year, the Denver Post found that the VHA postponed surgeries because it didnt have enough anesthesiologists. Understaf“ng led to dirty storage rooms and canceled surgeries for anesthetized patients at the VHAs ”agship hospital in Washington, D.C. And veterans in Connecticut had a hard time getting appointments for counseling because four key jobs were vacant earlier this year. U.S. Sen. Richard Blumenthal, a Democrat from Connecticut, in a September hearing called the vacancy “gures really staggering.Ž Blumenthal added that leaders of the local Veterans of Foreign Wars chapter had complained that care was held up at a Norwich, Connecticut, clinic because the local of“ce lacked a director, a case manager, an outreach coordinator and a counselor. At the same hearing, Secretary of Veterans Affairs Robert Wilkie also expressed alarm about the number of vacancies. And he said hiring for mental health centers such as the one in Connecticut is a priority. On its face it is staggering,Ž Wilkie said. If we tried to “ll all 40,000 wed never get where we need. ƒ We have to concentrate on, I think, four areas: primary care, internists, mental health workers and womens health.Ž He added that this years Mission Act legislation, which President Donald Trump signed in June, will give him more power to raise pay and forgive student loans to attract more medical professionals. The agency has stepped up hiring in the past two years, Wilkie said, in response to a 2016 Government Accountability Of“ce report that found that VHA lost an increasing number of employees each year between 2011 and 2015.VETERANSFROM PAGE 1The civil rights group alleged that Motel 6 discriminated against Latino customers at two locations in Phoenix by sharing their whereabouts and personal information with U.S. immigration agents who later arrested at least seven guests. Motel 6 said last year that its Phoenix employees would no longer work with immigration authorities after the Phoenix New Times newspaper reported that workers were providing guests names to agents. In a tweet at the time, Motel 6 said: This was implemented at the local level without the knowledge of senior management.Ž The Washington state attorney general also sued the chain in January, saying it had violated a state consumer protection law by providing the private information of thousands of guests to immigration agents without a warrant. The attorney generals of“ce in that state began investigating after news reports about the Phoenix case. The Phoenix lawsuit was “led on behalf of eight unnamed Latinos who stayed at two Motel 6 locations in the city in June and July 2017. All but one was arrested. ICE agents visited some guests at their rooms after they showed Motel 6 employees their passports, drivers licenses or identi“cation cards issued by the Mexican government, according to the lawsuit.MOTEL 6FROM PAGE 1 in children, including the Girl Scouts of the USA, and believe that there is an opportunity for both organizations to serve girls and boys in our communities,Ž the statement said. In May, the Boy Scouts „ the program for 11to 17-year-olds „ announced it would change its name to Scouts BSA in February. The parent organization will remain the Boy Scouts of America, and the Cub Scouts „ its program serving children from kindergarten through “fth grade „ will keep its title, as well. The organization already has started admitting girls into the Cub Scouts, and Scouts BSA begins accepting girls next year. The Girls Scouts claim it has already been damaged by the name change announcement, saying that throughout the country, families, schools and communities have been told that GSUSA and BSA have merged, or even that GSUSA no longer exists.Ž Parents interested in signing up for Girl Scouts programs have instead mistakenly signed up for the new girls programs offered by BSA,Ž the complaint said. The lawsuit seeks an injunction against trademark breaches and monetary damages.SCOUTSFROM PAGE 1The stakes arent as high this time, but a Scott win would end the political career of the 76-year-old Nelson, who is seeking a fourth Senate term. Scott had declared victory during an election party in his home town of Naples late Tuesday when near-total results showed a thin lead, saying the campaign had been divisive and toughŽ but that he vowed to change the direction of Washington, D.C. As the night wore on Nelson did not address his supporters in Orlando. Instead he had an aide say shortly after midnight that while many news reports were declaring Scott the victor, Nelson would have no statement until later Wednesday. This obviously is not the result Sen. Nelson and his campaign had worked so hard for,Ž aide Pete Mitchell said. The two candidates are heavyweights within each party: Nelson has withstood years of GOP dominance to remain the only Democrat elected statewide, while Scott is a two-term governor urged by President Donald Trump to take Nelson on. Nelson was been viewed as one of the more vulnerable Democrats thanks to the formidable challenge from Scott, a former hospital chain CEO who has poured more than $60 million of his own fortune into his campaign.SENATEFROM PAGE 1Thousands share photo of ex-inmate with #VOTED stickerMONTGOMERY, Ala. (AP) „ A photo showing a smiling former death row inmate with a #VOTED sticker on his forehead has captured the social media spotlight. Anthony Hinton spent 28 years on Alabamas death row before his release in 2015. The group that helped free him, Equal Justice Initiative, tweeted the picture with the message, For 30 years, Mr. Hinton was stripped of all his rights while he sat on Alabama death row for a crime he didnt commit. Today, he arrived at the polls at 7am and exercised his right to vote.Ž Hinton was released after new ballistics tests contradicted the only evidence against him.Midterm voting exposes growing problem of aging machinesATLANTA (AP) „ Election experts have long warned about the nations aging ”eet of voting equipment. This weeks elections underscored just how badly upgrades are needed. Across the country, reports poured in Tuesday amid heavy voter turnout of equipment failing or malfunctioning, triggering frustration among voters and long lines at polling places. Scanners used to record ballots broke down in New York City. Voting machines stalled or stopped working in Detroit. Electronic poll books used to check in voters failed in Georgia. Machines failed to read ballots in Wake County, North Carolina, as of“cials blamed humidity and lengthy ballots. Those problems followed a busy early voting period that revealed other concerns, including machines that altered voters choices in Texas, North Carolina and Georgia. Some of the voting machines in use Tuesday were built before Apple released the “rst iPhone in 2007, while other equipment has become so obsolete that election workers have been forced to search on eBay for replacement parts. In some cases, local election of“ces have no technicians who are trained to repair their machines when something goes wrong. Some even run on Windows operating systems that Microsoft no longer supports.GOP candidate called Bigfoot erotica devotee wins raceRICHMOND, Va. (AP) „ Despite being labeled a devotee of Bigfoot erotica,Ž a Republican candidate won a closely watched congressional race in Virginia. Denver Riggleman won handily over Democrat Leslie Cockburn in Tuesdays race for the 5th District. During the campaign, Cockburn leveled an unusual allegation. The former investigative journalist and 60 MinutesŽ producer said Riggleman was un“t for of“ce after a chapter of a book he authored about Bigfoot was published online. Riggleman said he wrote the book „ The Mating Habits of Bigfoot and Why Women Want HimŽ „ as a joke among friends. Rigglemans win keeps the 5th District in the hands of the GOP. The Air Force veteran and distillery owner announced his candidacy after incumbent Republican Tom Garrett announced he is an alcoholic and ended his re-election bid.Pimp Dennis Hof wins Nevada legislative race after deathLAS VEGAS (AP) „ Nevada brothel owner and reality TV star Dennis Hof died last month but still won a heavily GOP state legislative district after fashioning himself as a Donald Trump-style Republican candidate. County of“cials will appoint a Republican to take Hofs place in the state Assembly. He was found dead Oct. 16 after a weekend of parties celebrating his 72nd birthday. Of“cials are still determining his cause of death, but they dont suspect foul play. He beat Democratic educator Lesia Romanov for Nevadas 36th Assembly District, which includes rural communities and large stretches of desert in the southern part of the state. Porn actor Ron Jeremy and a prostitute discovered Hof dead at Hofs Love Ranch brothel about an hour outside Las Vegas. He had spent the four previous days partying with notables from the sex industry and political world. The brothel is where NBA player Lamar Odom was found unconscious in 2015.Twins from different parties get different election outcomesKENTWOOD, Mich. (AP) „ Twin sisters who represented different parties when they ran for seats on the same western Michigan county board will not be working side-by-side. Monica Sparks, a Democrat, and her Republican sister, Jessica Ann Tyson, each won their partys nomination for the Kent County Board of Commissioners in August during the Michigan primary election. They ran in different Grand Rapids-area districts for the seats. Unof“cial results show Sparks was the top vote-getter Tuesday for her seat, while Tyson “nished second in her district. That means Sparks will serve on the board while her sister wont. Sparks has said she decided to run for of“ce when her sister declared her candidacy. Theyve said they were adopted into a family that taught them to pay attention to government and public affairs.8,000 pizzas sent to voters stuck in long poll linesPHOENIX (AP) „ A group sent 8,000 pizzas to hungry voters as they waited in long lines that plagued polling places across the country Tuesday. The group Pizza to the Polls collects social media reports of long lines and doles out pizzas accordingly. Co-founder Katie Harlow of Portland, Oregon, said she and two friends came up with the idea in 2016 after seeing long lines during the early voting. We just wanted a way to help out and siphon our jitters into something productive,Ž she said. They picked pizza to keep people in line because of its mass appeal and because its easily shared.Susan B. Anthonys grave decorated with I Voted stickersROCHESTER, N.Y. (AP) „ Voters showed up by the dozens to put their I VotedŽ stickers on the headstone of Susan B. Anthony, an Election Day ritual that pays homage to the voting rights pioneer. Deborah L. Hughes, President and CEO of National Susan B. Anthony Museum and House, said there were already a few dozen stickers decorating the gravesite by the time she arrived around 10 a.m. Images of the headstone covered in voting stickers quickly became widely shared on social media. Jessica Crane drove 40 minutes to add her sticker to celebrate everything we have accomplished and have yet to accomplish.Ž Visiting Anthonys gravesite on Election Day has become a popular ritual in recent years. Hughes said thousands turned out in 2016 for the presidential matchup between Hillary Clinton and Donald Trump. AP PHOTOSFormer death row inmate Anthony Ray Hinton laughs with a #VOTED sticker on his forehead, on Tuesday. Susan B. Anthonys grave is decorated with I Voted stickers in Rochester, N.Y., Tuesday. ELECTION NEWS FROM AROUND THE NATION

PAGE 32

A -AAC Hldgs AAC ... ... ...dd 12.96 2.80 1326 2.99 -66.8AAR AIR .30 .6 90 51.52 36.46 162 49.67 +26.4ABB Ltd ABB .76e 3.7 ... 28.67 19.08 1642 20.63 -23.1ABM ABM .70 2.1 20 44.70 28.17 246 32.70 -13.3ADT Inc n ADT ... ... ... 9.84 6.93 2928 7.42 -5.1sAES Corp AES .52 3.3 12 16.04 9.86 8263 15.60 +44.0AFLAC s AFL 1.04 2.3 14 48.19 41.41 2974 45.06 AG MtgeIT MITT 2.00f 11.4 9 19.95 16.31 122 17.62 -7.3AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 2 25.56 +.8AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 23.75 4 25.24 -.4AGCO AGCO .60 1.0 25 75.95 49.50 928 58.26 -18.4AH Belo AHC .32 7.1 ...dd 5.80 4.25 39 4.52 -5.8AK Steel AKS ... ... 18 6.80 3.42 7039 3.91 -30.9AMC Ent AMC .68 3.7 ...dd 21.45 10.80 3516 18.38 +21.7AMCON DIT .72 .9 19 100.00 77.00 0 83.00 -15.2AMN Hlth AMN ... ... 23 68.20 40.55 443 59.02 +19.8ARC Docu ARC ... ... 18 3.59 1.62 149 2.29 -10.2ASA Gold ASA .04e .4 ...q 12.18 8.18 42 8.90 -21.4AT&T Inc T 2.00 6.4 6 39.32 28.85 30815 31.10 -20.0AT&T 66 n TBB ... ... ... 26.72 23.44 214 23.73 -9.0A10 Ntwks ATEN ... ... ...dd 8.25 5.51 548 6.49 -15.9AU Optron AUO .18e ... ... 4.76 3.40 767 3.95 +6.7AVX Cp AVX .46 2.7 ...cc 21.48 14.51 590 17.14 -.9AXA EqH n EQH .13p ... ... 23.21 19.67 886 21.90 +2.4AZZ Inc AZZ .68 1.4 20 56.05 39.50 94 47.77 -6.5Aarons AAN .12 .2 12 56.00 34.29 669 51.05 +28.1AbbottLab ABT 1.12 1.5 31 74.15 54.32 6254 72.50 +27.0AbbVie ABBV 4.28f 4.9 16 125.86 77.50 10378 86.96 -10.1AberFitc ANF .80 4.0 11 29.69 11.62 2627 19.97 +14.6AbdAsPac FAX .42 10.5 ...q 5.03 3.91 785 3.99 -18.2AbdAustEq IAF .70e 13.0 ...q 6.77 5.05 41 5.37 -15.7AbdnChile CH .58e 8.5 ...q 9.64 6.13 68 6.79 -24.0AbdGlbInc FCO .84 9.9 ...q 9.48 7.80 15 8.46 -4.1AbdEMSmC ABE .21e 1.4 ...q 15.82 13.81 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.79 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 .8 ...q 9.89 7.17 4 7.65 -15.2AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 12.22 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 31.69 32.13 -3.2AcadiaRlt AKR 1.08 3.7 50 29.67 21.34 261 28.82 +5.3Accenture ACN 2.92 1.8 26 175.64 142.29 2278 163.87 +7.0AccoBrds ACCO .24 2.7 15 14.63 7.39 615 8.78 -28.0AcmeU ACU .44 2.6 19 25.55 15.31 19 17.24 -26.3AcornInt rs ATV ... ... ... 38.86 13.50 4 19.82 +12.4ActiniumP ATNM ... ... ...dd .87 .33 747 .60 -9.3Act Rep n GOP ... ... ... 23.61 19.94 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.11 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 4 21.91 +2.5Actuant ATU .04 .2 ...dd 31.00 21.50 274 26.25 +3.8Acuity AYI .52 .4 15 186.99 109.98 648 129.37 -26.5Acushnet n GOLF .52 2.0 ... 27.87 16.91 121 25.90 +22.9AdaDvsEq ADX 1.32e 1.3 ...q 16.82 14.30 301 15.96 +6.2AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 88 18.32 -7.7AdmRsc AE .88 2.1 ...dd 50.59 35.81 3 41.23 -5.2Adecaogro AGRO ... ... ... 10.63 6.93 193 7.74 -25.1Adient n ADNT 1.10 3.7 ... 84.59 28.24 2228 29.85 -62.1sAdtalemGl ATGE .36 .6 23 56.45 35.40 707 57.89 +37.7AdvAuto AAP .24 .1 30 171.50 78.81 889 170.51 +71.0AdvDisp n ADSW ... ... ... 27.93 21.50 366 26.25 +9.6AdvDrainS WMS .32 1.1 25 33.50 20.85 245 28.93 +21.3Advansx n ASIX ... ... ... 45.89 22.84 217 28.59 -32.0AdvClayCv AVK 1.13 7.8 ...q 16.50 13.60 140 14.43 -9.1AdSDorWr AADR .32e .7 ...q 64.00 44.30 28 48.48 -17.6AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 17.55 25 19.56 -8.9AdvSh ef n CWS ... ... ... 32.47 29.42 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 36.23 +3.5AdvPacFlt FLRT 1.56e ... ...q 50.64 48.52 0 49.11 -.5AdvSSage HOLD .41e .4 ...q 103.68 97.35 99.25 AdvNtMS MINC 1.34e 2.8 ...q 48.70 46.31 30 47.64 -1.5AdvSStarG VEGA ... ... ...q 32.34 29.58 1 31.06 +.8Adv GlEch n GIVE ... ... ... AdvDblLine DBLV .47e .7 ...q 75.63 62.40 15 67.15 -6.0AdvMeidll MATH ... ... ...q 35.56 31.84 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.00 6 24.98 -3.5AdMadIntl FWDI .37e 1.4 ...q 33.10 25.32 1 26.82 -13.7AdMadDm FWDD .18e .3 ...q 57.19 49.06 2 53.07 -.8AdvActBear HDGE ... ... ...q 8.58 7.22 394 7.55 -3.7Aecom ACM ... ... 12 39.90 29.13 1276 33.58 -9.6AegeanMP ANW .08 12.2 2 5.10 .60 .66 -84.8Aegon AEG .25e 4.0 ... 7.48 5.80 674 6.28 -.3Aegon cap AEH 1.59 6.3 ... 26.52 25.00 61 25.38 -1.7Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 45 25.51 -1.7Aegon t AEB .77 3.3 ... 25.49 22.47 10 22.89 -5.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 58.30 48.10 639 52.11 -1.0Aerocntry ACY ... ... 3 17.34 12.05 2 14.12 -7.3AerohiveN HIVE ... ... ...dd 6.50 3.54 162 3.97 -31.9AerojetR AJRD ... ... ...dd 38.92 24.41 626 38.67 +23.9sAetna AET 2.00 1.0 20 207.13 166.89 3348 208.84 +15.8AffilMgrs AMG 1.20 1.0 9 216.99 110.27 494 117.66 -42.7Agilent A .60 .9 80 75.00 60.42 2673 68.26 +1.9Agnico g AEM .44 ... 43 49.80 32.18 1072 35.68 -22.7AgreeRlt ADC 2.16 3.7 30 59.36 43.74 251 58.37 +13.5Air Inds AIRI .60 46.2 ... 1.95 1.05 16 1.30 -23.1AirLease AL .40 1.0 5 50.70 36.46 810 40.46 -15.9AirProd APD 4.40 2.7 24 175.17 148.44 1065 160.98 -1.9AirPrd wi APD/WI ... ... ... Aircastle AYR 1.20f 6.0 7 25.30 17.86 319 20.09 -14.1AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 23.10 20 24.94 -6.2AlamoGp ALG .44 .5 24 120.58 79.85 29 89.51 -20.7AlamosGld AGI .02 .5 ... 7.04 3.74 1472 3.88 -40.4AlaskaAir ALK 1.28 1.9 9 76.06 57.53 1106 66.19 -10.0AlbnyIn AIN .68 .9 32 82.20 57.95 128 73.61 +19.8Albemarle ALB 1.34f 1.2 17 144.99 86.75 1751 107.99 -15.6Alcoa Cp AA ... ... 19 62.35 33.08 3267 36.83 -31.6AlexB Inc ALEX .28 1.3 30 29.99 19.14 311 21.81 -21.4Alexanders ALX 18.00 5.7 ... 426.99 307.00 4 316.49 -20.0AlexREE ARE 3.72 3.0 28 134.37 114.00 433 125.31 -4.0AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.12 0 34.06 -7.9tAlexcoR g AXU ... ... ... 1.79 .90 160 .88 -44.8AlgonPw n AQN .51f ... ... 11.34 9.45 212 10.54 -5.6Alibaba BABA ... ... 45 211.70 130.06 17715 152.50 -11.6Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 3.96 .63 120 .78 -78.7AllegCp Y ... ... ...cc 659.88 549.00 44 635.39 +6.6AllegTch ATI ... ... ...dd 30.25 21.02 1558 28.23 +16.9Allegion ALLE .84 .9 ... 92.87 73.85 480 89.77 +12.8Allergan AGN 2.88 1.7 11 197.00 142.81 1981 169.61 +3.7Allergn pfA AGNpA 55.00 10.1 ... 691.53 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 211 76.31 +2.6AlliCAMun AKP .70 5.3 ...q 14.11 12.49 7 13.19 -2.9AlliData ADS 2.28 1.1 12 278.33 192.02 291 212.83 -16.0AlliBNtlMu AFB .75 6.2 ...q 13.92 11.80 92 12.02 -10.3AlliBGlbHi AWF .84 7.6 ...q 12.87 10.97 188 11.11 -12.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.6 14 31.24 24.01 423 30.02 +19.8AlliantEg s LNT 1.34 3.1 22 45.52 36.84 2145 43.83 +2.9AlliGlCvInc NCV .78 11.9 ...q 7.28 6.07 415 6.57 -6.5AlliGblCv2 NCZ .69 12.1 ...q 6.38 5.36 336 5.68 -8.5AlliNFJDv NFJ 1.20 9.6 ...q 13.81 11.66 172 12.47 -4.4AlliGlEqCv NIE 1.52 7.2 ...q 23.96 19.29 88 21.07 -.3Allz24Tgt n CBH ... ... ... 9.65 8.66 28 8.99 -1.2AllnzgDI&Cv ACV 2.00 8.5 ...q 25.31 20.34 29 23.40 +7.1AlldCap47 AFC 1.72 6.7 ... 26.31 25.08 3 25.52 +.2AllisonTrn ALSN .60 1.3 17 53.76 37.41 962 46.90 +8.9Allstate ALL 1.84 2.0 14 105.36 88.29 1715 92.52 -11.6Allstat pfA ALLpA 1.41 5.7 ... 26.20 23.67 12 24.76 -3.3Allstate 53 ALLpB 1.28 5.1 ... 27.28 24.54 27 24.99 -4.8Allstat pfC ALLpC 1.69 6.7 ... 26.41 25.39 25.14 -3.4Allstat pfD ALLpD 1.66 6.5 ... 27.98 25.30 9 25.49 -3.4Allstat pfE ALLpE 1.66 6.5 ... 27.29 25.27 54 25.38 -3.3Allstat pfF ALLpF 1.56 6.1 ... 27.59 25.11 15 25.61 -3.7AllyFincl ALLY .60 2.3 11 31.29 23.69 2537 26.20 -10.2AlmadM n AAU ... ... ... 1.05 .49 164 .52 -49.4AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 26.74 3 29.90 -2.6AlpValuIntl IVAL 1.35e 4.8 ... 35.03 26.58 8 28.41 -14.0 AlpMoIntQ IMOM ... ... ...q 33.00 23.95 6 26.10 -14.1AlpMoUSQ QMOM ... ... ... 34.35 26.83 1 29.25 +2.3AlpArcVl n VMOT ... ... ... 31.39 25.08 98 26.59 -8.3AlphaPro APT ... ... 17 4.25 3.15 14 3.36 -16.0AlpGDDiv AGD .78 7.7 ...q 11.55 10.18 10.19 -5.7AlpGPPrp AWP .60 9.8 ...q 6.98 5.99 6.13 -9.1AlpTotDiv AOD .69 8.0 ...q 10.03 8.65 8.67 -8.4AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 8 43.40 -3.4AlpsEqSect EQL 1.83e 2.6 ...q 73.82 65.11 2 71.13 +2.3AlpDisrTc n DTEC ... ... ... 30.48 24.40 11 27.04 +7.3AlpBzSoMed BUZ ... ... ... 39.28 30.28 4 36.21 +13.1AlpsRivFlex RFFC ... ... ... 36.59 30.68 6 34.33 -1.2Alps RivDiv RFDA ... ... ... 34.12 29.47 7 31.99 +1.0AlpRvrCare RFCI ... ... ... 26.24 23.49 16 23.59 -4.5AlpRivUncn RFUN ... ... ... 26.36 24.65 3 25.02 -3.9tAlpSprtJG SGDJ ... ... ...q 34.60 22.99 6 22.89 -31.9AlpMedBrk SBIO ... ... ...q 39.61 29.15 45 35.89 +9.5AlpSprotG SGDM .12e .8 ...q 22.54 14.69 38 15.81 -23.7AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.42 1 36.91 +1.9AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.08 12 21.70 -14.6AlpAlerEn ENFR 1.35e 6.4 ...q 24.16 19.24 11 21.22 -8.1AlpIntDvDg IDOG 1.47e 5.6 ...q 30.26 24.38 61 26.05 -9.1AlpBarr400 BFOR .25e .6 ...q 46.25 38.42 6 41.81 +.6AlpRivStInc RIGS .30e 1.2 ...q 25.42 24.16 66 24.37 -3.1AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 192 45.35 -1.0AlpAlerMLP AMLP 1.35e 13.2 ...q 11.89 9.01 20866 10.20 -5.5Alteryx n AYX ... ... ... 63.18 21.15 2211 58.64 +132.1Altice n ATUS ... ... ...dd 22.60 14.50 7582 18.85 -1.2AltisrcAst AAMC ... ... ...dd 87.70 39.71 50.00 -38.7AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 4.9 21 74.38 53.91 4793 65.37 -8.5AlumChina ACH ... ... ... 19.50 8.74 84 9.85 -45.1ATrFn pfA AFSIpA 1.69 10.3 ... 24.21 13.56 8 16.42 -20.3AmTrF pfB AFSIpB 1.81 11.1 ... 25.16 12.92 8 16.30 -25.4AmTrF pfC AFSIpC 1.91 10.9 ... 24.84 14.63 4 17.45 -22.4AmTrF pf F AFSIpF ... ... ... 22.96 13.64 15 15.59 -24.1AmTrF pfE AFSIpE ... ... ... 25.38 14.68 10 16.98 -25.9AmTrFn 7.5 AFST ... ... ... 26.71 22.50 4 23.32 -9.9AmTrFn 55 AFSS 1.81 8.1 ... 25.77 20.61 7 22.37 -10.5AmTrF pfD AFSIpD 1.88 11.4 ... 24.80 14.29 5 16.45 -25.9AmberRd AMBR ... ... ...dd 10.41 6.14 72 9.25 +26.0Ambev ABEV .05e 1.1 8 7.43 3.86 27120 4.37 -32.4AmbowEd n AMBO ... ... ... Ameren AEE 1.90f 2.9 23 67.23 51.89 1453 66.04 +12.0Ameresco AMRC ... ... 25 16.59 7.65 250 15.50 +80.2AMovilL AMX .17e 1.1 22 19.91 13.62 3031 15.50 -9.6AmMovl A AMOV ... ... ... 19.87 13.69 13 15.44 -9.2AmAssets AAT 1.08f 2.8 24 39.99 30.62 149 38.85 +1.6AmAxle AXL ... ... 4 19.63 11.26 3983 12.92 -24.1AmCampus ACC 1.84 4.5 54 43.86 34.52 554 41.28 +.6AEagleOut AEO .55 2.4 16 29.88 12.51 2736 22.62 +20.3AEP AEP 2.68f 3.6 18 78.07 62.71 2782 75.13 +2.1AEqInvLf AEL .24f .7 15 38.56 27.06 701 34.95 +13.7AmExp AXP 1.56f 1.5 16 111.77 87.54 3607 107.31 +8.1AFnclGrp AFG 1.60f 1.5 18 121.69 98.22 585 105.77 -2.6AFnclGp 54 AFGE 1.56 6.2 ... 26.68 24.93 9 25.28 -3.6AFnclGp 55 AFGH 1.50 6.0 ... 27.11 24.71 13 25.01 -4.6AHm4Rent AMH .20 1.0 ... 23.34 18.39 2329 20.19 -7.6AHm4R pfC AMHpC 1.38 4.8 ... 28.60 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.7 ... 27.53 23.36 3 24.26 -11.4AHm4R pfE AMHpE 1.59 6.7 ... 27.53 22.80 18 23.66 -11.7AH4Rn pfG AMHpG 1.47 6.6 ... 26.33 21.50 8 22.11 -12.2AHm4R pfF AMHpF ... ... ... 26.27 21.43 11 22.48 -12.1AIG wt AIG/WS ... ... ... 20.95 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.9 ...dd 65.05 39.29 7472 44.43 -25.4AMidstrm AMID .41 7.0 ...dd 15.25 5.30 228 5.88 -56.0AmrRlty ARL ... ... ...dd 21.57 9.32 2 17.32 +34.8AmRenAs n ARA ... ... ... 24.07 9.91 160 20.56 +18.2AmShrd AMS ... ... 15 3.95 2.25 6 3.23 +24.4sAmStsWtr AWR 1.10f 1.7 39 64.12 50.06 230 65.17 +12.5AmTower AMT 3.16f 2.0 45 161.71 130.37 1803 156.95 +10.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .5 93 24.00 15.31 97 16.68 -15.1AmWtrWks AWK 1.82 2.0 39 92.79 76.04 767 90.09 -1.5AmerSilvr n USAS ... ... ... 3.65 AmercldR COLD ... ... ... 25.54 23.28 1246 24.94 Amerigas APU 3.80 9.9 31 48.37 34.95 361 38.21 -17.3Ameriprise AMP 3.60 2.8 10 183.90 120.79 1168 129.57 -23.5AmeriBrgn ABC 1.60f 1.8 10 106.27 73.19 1975 86.54 -5.8Ametek AME .56f .7 31 81.92 64.91 1939 75.24 +3.8AmiraNatF ANFI ... ... ... 6.14 .62 186 .70 -83.1Ampco AP ... ... ...dd 16.00 3.55 65 4.47 -64.0Amphenol APH .92 1.0 36 97.56 80.42 1057 91.93 +4.7AmpioPhm AMPE ... ... ... 4.95 .35 7516 .54 -86.9AmpSrLn n YESR ... ... ... 27.33 23.80 23.80 -2.5AmpDivOpt DIVO ... ... ... 31.01 27.15 2 29.58 +2.0AmplOil n AMLX ... ... ... 12.37 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .25 200 .29 -71.2Amrep AXR ... ... ... 9.88 6.24 1 7.13 +1.6Anadarko APC 1.00 1.7 67 76.70 46.80 11037 57.89 +7.9Anadrk 18 AEUA 3.75 11.4 ... 38.79 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2AndeavLog ANDX 4.12 10.1 20 55.21 39.17 758 40.77 -11.7Anf DvAlt n DALT ... ... ... 10.90 9.42 6 9.92 -2.4AnglogldA AU ... ... ... 12.00 7.08 2972 9.98 -2.1ABInBev BUD 3.19e 4.2 19 122.41 72.88 1033 76.64 -31.3Anixter AXE ... ... 15 88.85 56.25 237 69.05 -9.1Annaly NLY 1.20e 12.1 11 12.37 9.70 9741 9.93 -16.5Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 10 25.38 -.4Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 26 25.28 -.3Annaly pfG NLYpG 1.63 6.8 ... 24.86 23.35 67 23.93 -3.4Annaly pfF NLYpF ... ... ... 26.50 24.54 86 25.24 -2.2Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .45e 3.0 ... 22.39 14.85 1800 15.14 -23.2AnteroMid AM 1.76f 6.2 22 34.53 24.20 549 28.45 -2.0AnteroRes AR 1.00 6.0 35 22.69 15.29 3599 16.79 -11.6sAnthem ANTM 3.00 1.0 18 283.06 213.17 2394 289.94 +28.9Anthem un ANTX 2.63 4.6 ... 64.78 52.92 56.86 +1.5Anworth ANH .60 13.7 12 5.76 4.20 507 4.39 -19.3Anwrth pfA ANHpA 2.16 8.4 ... 27.49 25.15 1 25.54 -3.4Anwrth pfB ANHpB 1.56 6.5 ... 28.25 22.26 23.95 -12.8Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 1 24.75 -1.6sAon plc AON 1.60 1.0 53 159.72 130.87 1085 163.05 +21.7Apache APA 1.00 2.6 24 50.03 33.60 3639 37.81 -10.4AptInv AIV 1.52 3.4 26 45.64 37.97 825 45.37 +3.8AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.17 2 25.62 -6.5sAphria n APHA ... ... ... 12.98 11.56 5157 13.22 +7.9ApolloCRE ARI 1.84 9.8 12 19.57 17.56 674 18.82 +2.0ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.51 42 24.94 -3.4ApolloGM APO 1.95e 6.1 11 37.35 28.00 677 31.75 -5.1ApollG pfA APOpA 1.59 6.5 ... 26.62 23.79 18 24.58 -6.5ApolG pfB APOpB 1.59 6.5 ... 25.55 23.72 44 24.42 -1.7ApolloI 43 AIY 1.72 6.8 ... 26.70 24.96 11 25.16 -3.5ApollSrFlt AFT 1.08a 7.0 ...q 18.69 15.17 78 15.42 -4.9ApolloTact AIF 1.20a 8.0 ...q 16.17 14.82 42 15.05 -4.4AppHReit n APLE 1.20 7.4 36 20.19 15.67 1797 16.15 -17.2ApldIndlT AIT 1.20 1.7 19 82.35 59.70 173 69.93 +2.7Aptargrp ATR 1.36f 1.3 31 112.31 79.97 340 105.11 +21.8Aptiv APTV .22 .3 15 103.23 71.66 2224 78.35 -7.6AquaAm WTR .88 2.6 25 39.55 32.12 870 33.15 -15.5Aquantia n AQ ... ... ... 18.49 7.08 133 10.26 -9.4Acquavnt n WAAS ... ... ... 20.49 11.83 204 19.41 +25.1Aramark ARMK .90f 2.5 18 46.09 33.98 1659 36.03 -15.7ArborRT ABR 1.08f 8.9 9 12.41 7.89 1156 12.13 +40.4Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 17 25.47 +.5ArborR pfB ABRpB 1.94 7.6 ... 25.79 24.59 7 25.40 -.6ArborR pfC ABRpC 2.13 8.3 ... 26.57 25.51 9 25.65 -2.0ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.25 25.26 -.7ArcLogist ARCX 1.76 10.7 23 16.81 16.16 16.51 ArcelorM rs MT .10p ... 6 37.50 23.80 1778 26.06 -19.3ArchCoal ARCH 1.60 1.7 7 102.61 75.09 196 95.26 +2.3ArchDan ADM 1.34 2.8 20 52.06 38.59 5148 48.30 +20.5Archrock AROC .53 4.8 22 13.75 8.25 903 10.94 +4.2Arconic ARNC .24 1.1 ...dd 31.17 16.47 5603 21.14 -22.4Arconic pf ARNCp 3.75 4.5 ... 92.00 80.51 0 84.18 -1.9Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.60 6.05 334 7.43 -28.2Arcosa n ACA ... ... ... 30.50 22.20 1640 29.49 +7.2ArcusBio n RCUS ... ... ... 19.67 9.50 309 11.26 -34.5Ardaugh n ARD .56 4.0 ... 21.82 13.00 39 14.05 -33.4ArdmoreSh ASC ... ... ...dd 9.00 6.18 517 7.10 -11.3AresCmcl ACRE 1.24f 8.6 13 14.77 11.96 88 14.50 +12.4 AresDyCr ARDC 1.40 9.2 ...q 16.73 14.86 74 15.26 -7.1AresMgmt ARES 1.05e 4.8 14 25.95 18.00 588 21.73 +8.6AresMg pfA ARESpA 1.75 6.7 ... 27.29 25.31 13 26.23 -1.0Argan AGX 1.00 2.2 16 68.75 34.90 89 45.46 +1.0ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 9 25.23 -.2sArgoGpInt ARGO 1.08b 1.6 14 67.59 49.65 93 68.69 +28.1AristaNetw ANET ... ... 46 313.37 200.49 762 253.55 +7.6ArkInnova ARKK ... ... ...q 49.87 33.98 472 45.96 +23.9ArkIndInno ARKQ ... ... ...q 37.47 30.70 18 34.71 +5.4ArkGenom ARKG ... ... ...q 34.69 23.41 259 30.74 +25.5ArkWebX.O ARKW .94p .7 ...q 59.98 42.45 201 56.12 +21.8Ark 3dPr n PRNT ... ... ... 27.21 21.19 2 22.90 -6.0Ark IsrTc n IZRL ... ... ... 22.32 19.16 9 21.54 +5.8ArlingAst AI 2.20 25.2 ...dd 12.67 8.08 231 8.73 -25.9ArlingAst23 AIW 1.66 6.9 ... 24.75 23.58 1 23.95 -2.0ArlingAst25 AIC 1.69 7.1 ... 24.85 23.05 5 23.66 -2.4ArlAsst pfB AIpB 1.75 7.1 ... 25.10 22.97 0 24.52 -1.7ArmadaHof AHH .80 5.2 20 16.17 12.73 161 15.46 -.5ArmrR pfA ARRpA 2.06 8.1 ... 25.79 23.71 2 25.55 +.4ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 5 25.02 ArmourR rs ARR 2.72 12.1 6 26.50 20.15 344 22.55 -12.3ArmsFloor AFI ... ... 44 20.46 12.03 249 15.30 -9.6ArmstrWld AWI .17m ... 15 73.45 49.25 545 70.41 +16.3ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.5 ...q 19.24 16.32 12 16.80 -6.6ArrowEl ARW ... ... 11 87.26 64.04 613 75.22 -6.5ArwQVMEq QVM ... ... ...q 30.15 26.13 0 27.92 +.7ArtisanPtr APAM 2.40a 8.7 19 41.45 26.29 222 27.71 -29.8AskanoG g AKG ... ... ... 1.38 .43 210 .76 +8.1AsburyA ABG ... ... 9 77.75 58.60 170 67.83 +6.0AshfordHT AHT .48 9.0 ...dd 8.66 5.00 447 5.36 -20.4Ashfrd pfD AHTpD 2.11 8.3 ... 26.32 25.06 9 25.29 +.4AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 9 22.96 -9.6AshfrH pfG AHTpG 1.84 8.1 ... 25.24 22.23 5 22.71 -9.6AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 7 23.07 -9.2AshfrdH pfI AHTpI 1.88 8.3 ... 25.16 22.62 15 22.76 -9.4Ashford AINC ... ... 15 109.82 53.00 15 57.67 -38.0Ashland ASH 1.00f 1.2 47 86.63 64.13 2378 83.97 +17.9AsiaPc APB .61e 2.3 ...q 15.71 11.96 19 12.50 -13.3AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.51 31 4.00 -18.0AspenIns AHL .96 2.3 ...dd 46.10 34.80 427 42.08 +3.6Aspen pfC AHLpC 1.49 6.0 ... 27.90 24.73 25 24.92 -8.7AspIns pfD AHLpD 1.41 6.2 ... 26.60 22.08 13 22.84 -11.4AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.01 12 25.84 -4.9AsscBc pf D ASBpD ... ... ... 26.16 22.40 33 22.83 -12.1AsscdBanc ASB .68f 2.9 14 29.03 22.01 930 23.44 -7.7AsdBan wt ASB/WS ... ... ... 2.80 sAssocCap n AC .20 .5 ...cc 44.26 33.10 15 44.27 +29.8Assurant AIZ 2.24 2.2 51 111.43 84.34 903 102.37 +1.5AssuredG AGO .64 1.5 8 43.07 32.97 631 41.32 +22.0AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 13 25.66 -1.3AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.61 12 24.99 -4.4AsdGMu03 AGOpF 1.40 5.8 ... 25.81 23.95 5 24.30 -3.0AsteriasBio AST ... ... ...dd 2.65 .76 136 1.06 -52.9AstraZen s AZN 1.37e 3.5 10 40.16 31.99 3918 39.21 +13.0AtHomGr n HOME ... ... 40 40.97 20.58 861 29.59 -2.6Atento SA ATTO .34p ... 11 12.10 5.45 77 6.30 -37.9Athene n ATH ... ... ... 53.92 43.09 1481 47.03 -9.1AtkoreInt n ATRK ... ... ... 28.67 17.61 253 21.17 -1.3AtlPwr g AT .12 ... ...dd 2.60 1.80 198 2.16 -8.1ATMOS ATO 1.94 2.0 18 98.40 76.46 357 96.70 +12.6sAuroraC n ACB ... ... ... 7.69 5.39 29439 8.08 +7.9AurynRs n AUG ... ... ... 2.00 .97 40 1.13 -31.1AutoNatn AN ... ... 10 62.02 37.64 993 39.09 -23.8Autohome ATHM ... ... 7 119.50 52.93 472 77.35 +19.6Autoliv ALV 2.32 2.7 17 115.42 75.99 561 86.71 -5.3AutoZone AZO ... ... 17 797.89 588.56 186 790.50 +11.1Auxilio n AUXO ... ... 32 3.47 tAvalara n AVLR ... ... ... 59.40 30.75 579 31.75 -28.0AvalonHld AWX ... ... ...dd 20.20 1.92 1026 3.45 +72.5AvalonBay AVB 5.88 3.2 30 188.91 152.65 571 182.35 +2.2Avangrid n AGR 1.76f 3.6 38 54.55 45.17 586 48.85 -3.4AvanosMd AVNS ... ... 24 66.22 43.78 1225 49.66 +7.5AvayaHl n AVYA ... ... 14 23.76 15.79 570 16.78 -16.1AveICSFd ACP 1.44 11.1 ...q 14.65 13.31 13.00 -7.3AveryD AVY 2.26 2.4 27 123.67 86.06 1304 93.33 -18.7AvinoSG g ASM ... ... ... 1.61 .55 232 .65 -51.6Avista AVA 1.49 2.9 29 52.91 47.50 736 52.28 +1.5Avon AVP ... ... 20 2.99 1.38 5169 2.04 -5.1Axalta AXTA ... ... 65 38.20 23.65 1121 25.92 -19.9AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 270 57.41 +14.2AXIS pfD AXSpD 1.38 5.9 ... 25.98 22.38 16 23.45 -7.1AxisCap pfE AXSpE ... ... ... 25.85 22.21 38 23.03 -8.5AxosFinl AX ... ... 13 45.18 26.56 379 30.25 +1.2AxosF pf AXO 1.56 6.2 ... 27.40 24.75 9 25.28 -2.1Azul n AZUL ... ... ... 35.05 15.53 1019 25.00 +4.9AzurePwr n AZRE ... ... ... 18.10 11.31 20 11.50 -19.0B -B&G Foods BGS 1.90 6.7 8 39.75 22.00 585 28.31 -19.5B2gold g BTG ... ... 33 3.30 2.10 4872 2.65 -14.5BB&T Cp BBT 1.62f 3.2 14 56.31 45.73 3968 50.15 +.9BB&T pfD BBTpD ... ... ... 26.35 24.34 57 25.18 -1.1BB&T pfE BBTpE 1.41 5.8 ... 26.20 23.52 94 24.48 -3.1BB&T pfF BBTpF 1.30 5.5 ... 25.67 22.47 42 23.78 -5.0BB&T pfG BBTpG 1.30 5.4 ... 25.85 22.40 26 24.01 -4.6BB&T pfH BBTpH 1.41 5.6 ... 27.33 23.75 48 25.25 -6.5BBVABFrn BFR .25e 2.1 ... 27.45 7.11 473 11.96 -52.5BBX Cap n BBX .04 .7 7 10.17 5.54 415 5.80 -27.2BCE g BCE 3.02 ... ... 49.06 38.75 889 40.89 -14.8BG Staffing BGSF 1.20 4.6 30 29.59 14.65 38 26.00 +63.1BHP BillLt BHP 1.66e 3.4 ... 52.62 40.58 1690 48.94 +6.4BHPBil plc BBL 1.66e 3.8 ... 47.92 35.50 1596 43.13 +7.0BP MidPt n BPMP ... ... ... 23.00 16.42 162 16.91 -17.8BP PLC BP 2.38 5.5 23 47.83 36.15 7440 43.11 +2.6BP Pru BPT 3.60e 11.1 6 37.23 19.10 146 32.53 +61.8BRF SA BRFS ... ... ... 13.29 4.65 1481 5.99 -46.8BRT BRT .80f 6.9 9 14.20 9.96 17 11.57 -1.9BT Grp s BT .99e 6.0 ... 18.97 13.53 1078 16.53 -9.3tBWX Tech BWXT .64 1.4 23 72.18 55.46 6691 46.26 -23.5B&W Ent n BW ... ... ...dd 7.66 .83 494 .94 -83.5BabShDHi BGH 1.84 10.2 ...q 20.60 17.55 43 18.07 -6.8BadgerMtr s BMI .60f 1.1 54 56.40 41.00 106 53.38 +11.7BakHuGE n BHGE .72 2.7 ...cc 37.76 25.53 3370 27.05 -14.5sBallCorp s BLL .40 .8 25 48.47 34.71 2675 48.84 +29.0tBallanty BTN ... ... ...dd 6.55 3.40 29 3.50 -24.7BanColum CIB 1.27e 3.1 ... 51.38 35.92 406 40.42 +1.9BancCalif BANC .52 3.1 13 23.40 14.11 618 16.89 -18.2BcCalif pfE BANCpE ... ... ... 28.15 24.70 2 25.62 -3.0BcCal pfD BANCpD 1.84 7.2 ... 26.76 25.40 6 25.72 -3.1BcBilVArg BBVA .27e 4.5 ... 9.54 5.46 4651 6.00 -29.4BcoBrades s BBDO .02r .3 ... 11.90 5.49 19 8.48 +.6BcoBrad s BBD .06a .6 ... 11.98 6.50 15126 9.61 +3.1BcoLatin BLX 1.54 9.0 9 30.50 15.31 119 17.13 -36.3BcoMacro BMA ... ... 5 124.36 32.00 273 43.82 -62.2BcoSantSA SAN .21e 4.3 ... 7.57 4.50 10168 4.96 -24.2BcoSBrasil BSBR .29e 2.6 6 12.25 7.20 622 11.10 +14.8BcSanChile BSAC .85e 2.7 ... 35.09 26.41 289 31.12 -.5BcoChile BCH 2.12e 2.4 ... 104.17 77.86 22 87.22 -7.6BcpSouth BXS .68 2.3 ... 35.55 26.91 635 29.05 -7.6Bcp NJ BKJ .24b 1.7 18 17.95 14.43 14.50 -16.6BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.5 ...q 24.19 19.66 7 21.27 -2.3BkofAm BAC .60 2.1 14 33.05 25.81 56651 28.54 -3.3BkAML pfJ BMLpJ 1.02 4.3 ... 25.09 22.64 5 23.75 +1.6BkAm pfE BACpE 1.02 5.2 ... 24.50 23.03 20 23.23 -2.5BkAm 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 1272.99 -3.5BkAm pfW BACpW 1.66 6.4 ... 27.53 25.63 246 25.78 -5.0BkAm pfY BACpY 1.63 6.3 ... 27.33 25.54 112 25.64 -5.1BkAm wtA BAC/WS/A ... ... ... 19.88 13.77 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 1.01 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.06 76 25.17 -7.4BkAm pfC BACpC ... ... ... 27.83 25.35 66 25.64 -6.6BkAML pfL BMLpL 1.02 4.5 ... 24.98 22.14 10 22.55 -4.1BkAML pfH BMLpH .77 3.6 ... 22.80 20.09 10 21.14 -2.2BkAML pfG BMLpG .77 3.7 ... 22.83 20.31 7 21.05 -2.8Bk of But n NTB 1.28 3.0 13 53.63 34.86 292 42.09 +16.0BkHawaii BOH 2.48f 3.1 16 89.09 72.85 210 79.93 -6.7BkMont g BMO 3.84e ... ... 84.71 73.79 560 75.73 -5.4BkNYMel BK 1.12f 2.3 12 58.99 45.16 4742 48.77 -9.5BkNYM pfC BKpC 1.30 5.4 ... 26.39 22.76 48 23.95 -4.7BkNova g BNS 3.28f ... 8 66.78 52.63 713 54.16 -16.1BankUtd BKU .84 2.5 11 44.97 29.86 1179 34.16 -16.1BarHarbr s BHB .80f 3.1 18 30.95 23.87 13 25.99 -3.8Br iPthCrd OILB ... ... ... 79.22 55.77 2 63.98 +8.2BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 151.73 1 162.05 +2.4BarSelMLP ATMP 1.17e 5.9 ...q 22.97 17.78 197 19.99 -3.7BiP Cmdty DJP ... ... ...q 25.80 22.07 241 23.30 -4.5BarcGsci36 GSP ... ... ...q 18.39 14.37 15 16.04 +3.2BrcEnEu n FLEU ... ... ... 180.26 115.94 1 129.56 -18.6How 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 2173 Declined 668 New Highs 74 New Lows 50 Vol. (in mil.) 3,841 Pvs. Volume 3,416 2,574 2,211 2053 874 63 70 NYSE NASD Stocks Recap 24,000 24,800 25,600 26,400 27,200 MN JJASO 24,120 25,180 26,240 Dow Jones industrialsClose: 26,180.30 Change: 545.29 (2.1%) 10 DAYS 6,900 7,200 7,500 7,800 8,100 8,400 MN JJASO 6,920 7,260 7,600 Nasdaq compositeClose: 7,570.75 Change: 194.79 (2.6%) 10 DAYSDOW 26200.14 25765.88 26180.30 +545.29 +2.13% s s s +5.91% DOW Trans. 10723.52 10503.00 10714.49 +240.38 +2.30% s s t +0.96% DOW Util. 747.72 738.87 747.10 +6.95 +0.94% s s s +3.28% NYSE Comp. 12682.06 12536.12 12679.11 +199.05 +1.59% s s t -1.01% NASDAQ 7572.93 7435.87 7570.75 +194.79 +2.64% s s t +9.67% S&P 500 2815.15 2774.13 2813.89 +58.44 +2.12% s s t +5.25% S&P 400 1911.39 1884.26 1910.12 +28.17 +1.50% s s t +0.50% Wilshire 5000 29062.54 28466.75 29051.70 +584.45 +2.05% s s t +4.52% Russell 2000 1582.16 1556.27 1582.16 +26.06 +1.67% s s t +3.04% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, November 8, 2018

PAGE 33

BiPNickel JJN ... ... ...q 17.50 12.83 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 8.30 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 34.10 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 40 27.89 +22.2BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.05 25.67 25.86 -3.0BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 37.90 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 5.72 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 39.63 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 162.38 110.86 5 126.94 +9.0BiPSPMLP IMLP 1.22e 7.2 ...q 19.89 15.44 16.90 -6.0Barclay BCS .15e 1.6 ... 12.55 8.47 1799 9.27 -15.0iPthNtGs n GAZB ... ... ... 46.38 36.56 43.61 +6.7BiP SPVix XVZ ... ... ...q 24.00 17.32 0 19.19 -16.4Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 124 18.98 +8.5B iPVxST rs VXX ... ... ...q 56.50 25.59 40989 32.57 +16.7BarcWomLd WIL ... ... ...q 70.29 63.75 65.14 -2.9Barings BBDC 1.20 11.9 ... 10.79 7.82 227 10.11 +25.5Triangle 22 TCCA 1.59 6.4 ... 25.42 24.81 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.54 24.89 24.99 -.8BaringsCp s MCI 1.20 8.0 ...q 16.00 14.70 34 15.02 -1.6BaringsPt MPV 1.08 7.0 ...q 15.65 13.94 25 15.43 +9.4BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 9.6 23 9.10 4.93 235 6.27 -23.9BarnesNob BKS .60 8.8 ...dd 8.00 4.10 1315 6.85 +2.2Barnes B .64 1.1 46 72.70 52.42 162 59.67 -5.7Barnwell BRN ... ... ...dd 2.95 1.55 4 1.77 -14.9BarrickG ABX .12 .9 72 15.52 9.53 10569 12.98 -10.3BasicEn n BAS ... ... ... 26.75 7.20 337 8.16 -65.2BauschHl BHC ... ... 7 28.45 11.72 5984 27.12 +30.5Baxter s BAX .76 1.2 30 78.38 61.05 5380 63.50 -1.8BaytexE g BTE ... ... ...dd 4.85 1.90 2060 2.16 -28.0BeazerHm BZH ... ... 10 23.24 8.16 320 9.09 -52.7BectDck BDX 3.00 1.3 96 265.87 209.91 2828 236.86 +10.7BectDk pfA BDXA ... ... ... 67.71 56.24 624 59.98 +3.6Belden BDC .20 .4 11 87.15 50.71 940 56.53 -26.7Belden pfB BDCpB ... ... ... 114.30 70.74 24 77.19 -25.1Belltrx g rs BXE ... ... 1 2.73 .82 58 .88 -49.1sBelmond BEL ... ... ...cc 18.69 10.30 1261 18.75 +53.1Bemis BMS 1.24 2.6 20 53.00 40.86 526 48.05 +.5BenchElec BHE .60 2.4 36 32.53 21.75 661 24.52 -15.7Berkley WRB 1.52e 1.9 15 80.68 65.92 300 78.52 +9.6Berkley pfB WRBpB 1.41 6.1 ... 25.94 22.85 24 23.00 -8.8Berkly pfC WRBpC ... ... ... 27.00 24.03 8 24.84 -5.1Berkly pfD WRBpD 1.44 6.1 ... 26.42 23.21 36 23.72 -8.5BerkHa A BRK/A ... ... 27 335900.00 270250.03 0 331391.00 +11.4BerkH B BRK/B ... ... 30 224.07 180.44 4671 221.24 +11.6BerkHBcp BHLB .88 2.6 15 44.25 32.34 179 34.19 -6.6BerryPlas BERY ... ... 17 61.71 40.50 1785 45.93 -21.7BestBuy BBY 1.80 2.5 24 84.37 52.92 2309 72.81 +6.3Best Inc n BSTI ... ... ... 13.54 4.67 523 5.96 -33.6BigLots BIG 1.20 2.7 11 64.42 36.20 792 43.78 -22.0Biglari B BH ... ... 4 269.58 142.26 14 147.21 -41.5Biglari A BH/A ... ... ... 1036.79 717.25 0 789.00 BioAmber BIOA ... ... ...dd .55 .16 .16 -60.0BioRadA BIO ... ... 23 345.15 231.00 198 283.17 +18.6BioRadB BIO/B ... ... 69 324.25 238.25 267.52 +12.3BiohvnPh n BHVN ... ... ... 44.28 16.50 412 41.49 +53.8BioPhrmX BPMX ... ... ...dd .38 .10 3344 .18 +61.8BioTime BTX ... ... 3 3.16 1.80 224 2.10 -2.3BirksGrp BGI ... ... ... 2.77 1.01 5 1.30 BitautoH BITA ... ... 9 53.37 17.02 549 18.75 -41.0BlkHillsCp BKH 2.02f 3.2 19 64.14 50.49 553 62.74 +4.4BlkHCp un BKHU ... ... ... 69.35 56.40 63.72 -3.6BlKnight n BKI ... ... 46 56.45 43.09 522 50.09 +13.5BlkStMin n BSM 1.48f 8.5 29 19.29 16.36 232 17.50 -2.5BlackBerry BB ... ... ...dd 14.55 8.63 4724 9.63 -13.8BlackRock BLK 12.52f 2.9 17 594.52 376.31 1078 424.73 -17.3Blrk22Gl n BGIO ... ... ... 10.11 8.54 40 8.74 -10.8BlkBldAm BBN 1.58 8.1 ...q 23.50 19.60 211 19.63 -15.4BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 15.00 +3.0BlkCAIT BFZ .87 7.1 ...q 14.48 11.98 54 12.16 -11.8tBlkCorBd BHK .78 6.4 ...q 14.26 12.25 125 12.20 -13.1BlkCpHiY HYT .84 8.3 ...q 11.23 9.81 196 10.16 -7.1BlkCrdAllo BTZ .97 8.2 ...q 13.51 11.65 204 11.84 -11.1BlkDbtStr rs DSU .82 7.6 ...q 11.82 10.63 329 10.78 -7.9BlkEngyRs BGR 1.32 9.8 ...q 15.77 12.28 91 13.48 -4.9BlkEnhC&I CII 1.20 7.4 ...q 17.36 14.74 103 16.15 -1.4BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 552 8.82 -4.4BlEnhGvIn EGF .66 5.1 ...q 13.87 12.69 3 12.83 -4.3BlkFltRtInc FRA .81 6.2 ...q 14.63 12.89 143 13.06 -5.3BlkFloatR BGT .70 5.5 ...q 14.22 12.68 50 12.84 -7.8BlkFL2020 BFO .37 2.6 ...q 15.08 13.46 12 14.09 -2.3BlkGlbOp BOE 1.16 11.1 ...q 13.08 9.91 226 10.48 -16.2BlkHlthSci BME 2.40 5.9 ...q 44.00 32.81 36 40.36 +10.6tBlkIT BKT .37 6.7 ...q 6.30 5.59 123 5.58 -9.6BlkIntlG&I BGY .59 10.9 ...q 6.85 5.17 388 5.41 -17.0BlkIQM BKN .74a 5.7 ...q 15.04 12.72 99 12.93 -13.3BlkLtdD BLW .95 6.6 ...q 16.29 14.28 158 14.45 -9.1BlkLTMu BTA .65a 5.9 ...q 12.25 10.50 80 10.98 -8.5BlkMDMB BZM .65 4.2 ...q 13.90 13.02 12.98 -4.7BlkMATxE MHE .70a 5.5 ...q 14.54 12.90 12.74 -8.6BlkMultSec BIT 1.40a 8.4 ...q 18.57 16.17 104 16.67 -8.2BlkMuIntD MUI .59a 4.7 ...q 14.16 12.30 111 12.57 -9.7BlkMuNYInt MNE .69 5.6 ...q 13.83 12.01 4 12.32 -9.5BlkMunihCA MUC .64 5.2 ...q 14.91 12.19 196 12.36 -13.0BlkMunHIQ MFL .86 7.1 ...q 15.29 11.78 154 12.01 -17.9BlMunhNYQ MHN .61a 5.2 ...q 13.93 11.62 265 11.82 -11.7BlMunhNJQ MUJ .71a 5.7 ...q 14.64 12.25 48 12.39 -14.4BlkMunihQ MUS .81 7.2 ...q 13.99 11.09 31 11.23 -16.1BlkMunHQ2 MUE .82 7.0 ...q 14.32 11.28 128 11.59 -16.7BlMunyCAQ MCA .88 7.0 ...q 15.01 12.36 115 12.59 -14.1BlkMunyInv MYF .97 7.1 ...q 15.78 13.45 22 13.70 -7.7BlkMunyIQ MFT .85 7.2 ...q 14.30 11.83 21 11.91 -14.6BlkMYMIQ MIY .83 6.7 ...q 14.35 12.15 48 12.43 -11.2BlMunyNYQ MYN .57a 5.0 ...q 13.20 11.09 94 11.30 -12.5BlkMunyPaQ MPA .86 6.8 ...q 14.69 12.30 30 12.54 -12.6BlMunyQlty MQY .96 7.5 ...q 16.09 12.70 169 12.81 -15.6BlkMuniyQ3 MYI .70 6.0 ...q 14.38 11.54 271 11.66 -15.6BlkMuniast MUA .65a 5.1 ...q 15.45 12.50 85 12.80 -14.5Blk2018 BPK .06 .4 ...q 15.17 14.71 9 15.08 +2.1BlkMu2020 BKK .47a 3.2 ...q 15.45 14.70 37 14.76 -1.6BlkMuBdT BBK .76a 5.7 ...q 15.40 13.06 49 13.43 -11.4BlkMuIIQ BAF .82 6.5 ...q 15.35 12.44 32 12.71 -14.2BlkMunIIT BBF .87 7.2 ...q 15.80 11.80 38 12.11 -13.6BlkMuIQT BYM .86 7.0 ...q 14.50 12.16 94 12.32 -13.2BlkMuIT BFK .78 6.3 ...q 14.33 12.08 121 12.36 -12.3BlkMuIT2 BLE .95a 6.9 ...q 14.63 13.31 13.87 -3.9BlkMuTTT BTT .86a 4.3 ...q 22.86 19.91 117 20.15 -9.8BlkMunienh MEN .73a 7.5 ...q 12.26 9.63 53 9.70 -16.8BlkMunihld MHD .89a 6.3 ...q 16.90 13.89 70 14.15 -14.3BlkMunihd2 MUH .81a 6.4 ...q 15.06 12.63 37 12.73 -13.9BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2BlkMuniv2 MVT .88a 6.8 ...q 15.90 12.75 51 12.96 -16.1BlkMunyAZ MZA .83 5.6 ...q 17.40 14.66 14.98 -7.4BlMunyldCA MYC .74a 6.2 ...q 15.60 12.20 85 12.61 -14.7BlkMuniyld MYD .80a 6.3 ...q 14.77 12.29 125 12.64 -12.9BlkMunyNJ MYJ .90 7.0 ...q 16.33 12.54 65 12.86 -18.6BlMunQlt2 MQT .80 7.2 ...q 13.20 11.13 49 11.22 -14.4BlkNJMB BLJ .83a 6.1 ...q 15.30 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 15.80 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 15.30 14.66 14.99 +2.0BlkNYMB BQH .74 5.9 ...q 15.14 12.31 0 12.62 -14.3BlkNYIQT BSE .69 5.8 ...q 13.39 11.84 7 11.94 -9.3BlkNYIT BNY .83 6.8 ...q 15.04 11.70 21 12.09 -15.5BlkNYMu2 BFY .84 6.6 ...q 15.70 12.73 12.74 -13.9BlkRsCmdy BCX .79 9.5 ...q 10.50 7.64 228 8.27 -15.4BlkSciTch BST 1.20 3.9 ...q 36.20 25.34 146 31.14 +16.7BlkStMT BSD .78a 6.6 ...q 14.20 11.58 24 11.78 -13.9BlkU&Inf BUI 1.45 7.6 ...q 21.74 18.47 60 18.96 -12.3BlkVAMB BHV .83 5.3 ...q 18.28 15.53 15.64 -9.1BlkstFltRt BSL 1.08 6.1 ...q 18.51 16.92 52 17.67 -1.8BlkstGSOSt BGB 1.26 8.3 ...q 16.21 14.80 125 15.11 -3.8Blackstone BX 2.70e 7.7 13 40.60 29.58 4289 35.17 +9.8sBlkstnMtg BXMT 2.48 7.1 13 34.75 29.51 1517 34.91 +8.5BlkLSCrInc BGX 1.18 7.7 ...q 17.05 15.08 81 15.30 -3.9BlockHR HRB 1.00 3.5 10 29.81 22.45 2642 28.32 +8.0BlonderT BDR ... ... ...dd 2.20 .40 17 .98 +61.4BlueAprn n APRN ... ... ...dd 4.56 1.02 3495 1.23 -69.5BlueCapRe BCRH 1.20 15.4 ...dd 13.45 7.65 6 7.80 -35.3tBluegVac n BXG .60 4.8 ... 26.22 11.84 89 12.46 -31.8BlueLinx rs BXC ... ... 8 46.42 8.50 278 26.40 +170.5BluerkRsd BRG 1.16 12.7 ...dd 11.75 7.02 128 9.15 -9.5BluerkRs pf BRGpA 2.06 8.1 ... 26.66 24.53 14 25.32 -4.0BluerkR pfD BRGpD 1.78 7.7 ... 25.60 20.84 2 23.00 -8.7BluerkR pfC BRGpC 1.91 7.6 ... 26.30 22.48 24.99 -1.8Boeing BA 6.84 1.8 35 394.28 259.56 4012 372.02 +26.1tBoiseCasc BCC .28 .9 11 49.30 29.46 662 30.09 -24.6BonanzaCE BCEI ... ... ...dd 40.38 23.66 571 28.92 +4.8BootBarn BOOT ... ... 12 31.62 9.79 389 25.48 +53.4BoozAllnH BAH .76 1.5 21 52.56 35.21 1255 50.77 +33.1BorgWarn BWA .68 1.7 11 58.22 35.71 1961 40.22 -21.3BostBeer SAM ... ... 38 329.95 160.40 71 306.51 +60.4BostProp BXP 3.80f 3.1 30 132.82 111.57 509 123.74 -4.8BosProp pfB BXPpB 1.31 5.6 ... 25.85 21.82 13 23.21 -8.1BostonSci BSX ... ... 29 39.44 24.54 6666 37.95 +53.1BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 157 11.06 -.3BovieMed BVX ... ... ...dd 7.62 2.28 326 6.42 +146.9BowlA BWL/A .68 4.4 43 16.64 13.61 8 15.49 +3.3Box Inc n BOX ... ... ...dd 29.79 16.89 1597 19.25 -8.9BoydGm BYD .24 ... 18 40.44 23.85 1073 27.33 -22.0BradyCp BRC .85f 2.0 25 47.35 35.00 157 42.47 +12.1BraemHot BHR .64 6.4 8 12.10 8.44 127 9.97 +2.5AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.9 17 18.69 13.92 1247 14.55 -20.0BrasilAgro LND ... ... ... 4.49 3.21 1 3.98 +13.6Braskem BAK .78e 2.7 ... 32.67 21.32 385 28.53 +8.6BridgptEd BPI ... ... 15 13.63 5.31 125 9.82 +18.3BrigStrat BGG .56 3.6 9 27.34 13.33 563 15.61 -38.5BrightHrz BFAM ... ... 54 120.07 85.55 287 117.93 +25.5BrghtSch n BEDU ... ... 95 24.91 9.13 71 12.41 -33.5BrghtSph BSIG ... ... ...cc 16.31 11.15 1058 13.22 -18.3Brinker EAT 1.52 3.1 16 54.14 32.03 1622 49.02 +26.2Brinks BCO .60 .9 ...dd 88.10 61.47 371 68.90 -12.5BrMySq BMY 1.60 3.0 52 70.05 46.94 9484 52.99 -13.5BristowGp BRS .28 2.6 ...dd 18.91 8.47 484 10.66 -20.9BritATob s BTI 2.24e 5.0 ... 71.45 41.69 2196 45.16 -32.6BrixmorP BRX 1.12f 6.9 14 18.83 13.74 2840 16.14 -13.5BroadrdgF BR 1.94f 1.8 32 138.24 86.80 2027 108.68 +20.0Brookdale BKD ... ... ...dd 11.09 6.28 7259 8.85 -8.8BrkfdAs g s BAM .60 1.4 15 45.04 37.22 892 41.76 -4.1BrookBus n BBU .25 .6 16 46.55 29.49 11 38.95 +12.8BrkfDtla pf DTLAp 1.91 8.6 ... 31.31 21.24 5 22.26 -22.7BrkGblInf INF 1.40 11.9 ...q 13.63 11.02 104 11.81 -8.7BrkfInfra s BIP 1.88 4.7 30 46.88 36.84 167 40.11 -10.5BrkRlAs n RA .20p ... ... 24.17 20.60 362 21.11 -9.7BrkfReEn BEP 1.96 6.8 ... 35.34 26.08 134 28.63 -18.0HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .32f 1.1 25 31.55 24.28 885 29.03 BrownFA s BF/A .79 1.6 30 57.70 41.01 8 49.41 -1.2BrownFB s BF/B ... ... 29 59.58 44.00 622 49.35 Brunswick BC .84 1.6 15 69.82 48.27 746 54.15 -1.9Buckeye BPL 5.05 15.3 ...dd 57.19 31.41 1486 33.00 -33.4Buckle BKE 1.00e 4.5 11 29.65 17.45 874 22.47 -5.4Buenavent BVN ... ... ...dd 16.80 11.67 1723 14.06 -.1BldBear BBW ... ... 26 10.45 7.25 48 8.44 -8.3BungeLt BG 2.00 3.2 28 83.20 61.26 2156 62.75 -6.5BurlStrs BURL ... ... 37 177.88 96.04 1185 171.32 +39.3BylineBc n BY ... ... ... 24.80 18.85 32 21.97 -4.4C -C&J Eng n CJ ... ... ... 36.57 16.82 579 20.54 -38.6CTrkMH23 MLPC .89e 6.6 ...q 16.87 12.85 13.55 -11.0CtrMillr n MLPE ... ... ... 25.56 19.84 20.50 -11.6CAE Inc g CAE .36 ... ... 21.70 16.84 105 18.24 -1.7CAI Intl CAI ... ... 7 36.98 19.35 130 25.40 -10.3CBIZ Inc CBZ ... ... 25 24.38 14.35 120 22.14 +43.3CBL Asc CBL .30m 9.8 2 6.26 2.84 4767 3.07 -45.8CBL pfD CBLpD 1.84 13.0 ... 23.85 13.60 183 14.15 -35.3tCBL pfE CBLpE 1.66 12.5 ... 23.93 13.21 55 13.25 -39.9CBOE Glb CBOE 1.24 1.1 45 138.54 91.10 749 111.23 -10.7CBRE GRE IGR .60 8.9 ...q 7.98 6.59 360 6.77 -14.5CBRE Grp CBRE .20 .5 17 50.43 38.05 1272 43.59 +.6CBS A CBS/A .72f 1.2 17 61.70 47.98 3 57.70 -3.5CBS B CBS .72 1.2 13 61.59 47.54 1947 57.81 -2.0CCA Inds CAW ... ... ...dd 3.25 2.30 3 2.70 -14.3CF Inds s CF 1.20 2.2 ...dd 56.51 33.50 3585 53.55 +25.9CGI g GIB ... ... ... 66.53 51.16 270 62.16 +14.4CIT Grp CIT 1.00 2.1 19 56.14 43.80 2309 47.37 -3.8CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 48 11.42 9.60 11.40 +12.0CMS Eng CMS 1.43 2.9 30 51.91 40.48 2679 49.63 +4.9CNA Fn CNA 1.40f 2.9 13 55.62 41.92 293 47.77 -10.0CNH Indl CNHI .14e 1.3 ...cc 15.65 9.67 2267 10.52 -21.5CNO Fincl CNO .40 2.1 12 26.47 18.15 1291 19.03 -22.9CNOOC CEO 4.92e 2.7 ... 202.38 132.62 78 179.55 +25.1CNX Midst CNXM 1.32e 7.3 11 21.05 16.10 124 18.12 +8.1CNX Resc CNX .04 .3 ...dd 18.37 11.69 2446 15.85 +8.3ConslCoal n CCR 2.05f 10.5 ... 21.13 13.15 106 19.60 +25.2CONSOL n CEIX ... ... 11 48.12 19.51 292 40.29 +2.0CPFL Eng CPL .12e .9 ... 17.06 10.36 14 13.70 +19.1CPI Aero CVU ... ... 12 11.75 6.38 17 7.59 -15.2CRH Med CRHM ... ... ...cc 4.50 1.46 95 3.36 +26.8CRH CRH .72e 2.4 ... 39.32 26.58 983 30.45 -15.6CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 13.73 4 14.71 -16.4Csop ChInt CNHX ... ... ...q 31.99 23.00 1 24.33 -16.5Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 6.2 ...dd 30.18 12.90 40 12.97 -53.4CTS CTS .16 .6 23 39.20 25.08 90 28.20 +9.5CURO Gp n CURO ... ... ...dd 32.20 12.84 264 15.97 +13.4CVR Engy CVI 3.00f 7.2 ...cc 47.67 28.14 604 41.81 +12.3CVR Ptrs UAN .71e 16.6 ...dd 4.35 2.71 116 4.28 +30.5CVR Rfng CVRR 2.95e ... 10 26.00 11.11 653 17.99 +8.7CVS Health CVS 2.00 2.5 14 83.88 60.14 12355 78.77 +8.6CWA Inco n CWAI ... ... ... 26.93 24.11 24.41 -4.5CYSInv 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 3.8 ... 23.35 21.60 3 21.89 -4.8CabcoJCP97 PFH 1.91 23.8 ... 15.75 7.50 1 8.03 -45.6tCabAT&T34 GYC .83 3.9 ... 25.05 21.30 5 21.12 -6.4sCableOne n CABO 8.00f .9 46 911.99 597.40 94 918.65 +30.6Cabot CBT 1.32 2.6 13 68.63 46.63 606 51.54 -16.3CabotO&G COG .28f 1.1 34 29.57 20.95 4576 25.47 -10.9CACI CACI ... ... 16 200.85 121.60 136 182.27 +37.7Cactus n WHD ... ... ... 40.97 19.18 377 37.91 +87.2CadencB n CADE .64f 3.0 21 31.44 20.34 1194 21.69 -20.0CaledoMn n CMCL .28 4.6 ... 9.94 5.24 13 6.03 -18.4Caleres CAL .28 .8 17 41.09 26.54 197 36.87 +10.1CalifRes rs CRC ... ... ...dd 50.34 12.24 2164 29.34 +50.9CalifWtr CWT .75 1.7 32 46.15 35.25 216 44.89 -1.0sCalix CALX ... ... ...dd 9.40 5.20 1563 9.79 +64.5CallGolf ELY .04 .2 48 24.67 13.49 862 22.53 +61.7CallonPet CPE ... ... 22 14.65 9.23 9608 11.08 -8.8Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 4 51.25 Calpine CPN ... ... ...dd 15.25 14.93 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 21 69.43 42.55 477 56.48 +17.7CambriaYld SYLD .49e 1.3 ...q 41.00 35.02 9 37.72 -1.7CambFgnY FYLD .75e 3.1 ...q 27.94 22.67 2 24.00 -9.0CambGblV GVAL .54e 2.3 ...q 28.50 22.01 13 23.10 -9.8CamGblMo GMOM .56e 2.2 ...q 29.42 24.30 5 25.34 -7.5CambGlAss GAA .55e 2.1 ... 28.60 25.20 4 26.04 -5.2CambrEmS EYLD ... ... ... 38.25 28.70 1 30.23 -12.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.29 24.00 3 25.88 +.2CambTail n TAIL ... ... ... 24.40 19.70 38 20.01 -11.4CamValMom VAMO ... ... ...q 28.07 21.43 12 23.92 -4.1CamdenPT CPT 3.08 3.3 24 95.67 78.19 546 92.29 +.2sCameco g CCJ .32 ... ... 12.71 8.34 3331 12.48 +35.2CampSp CPB 1.40 3.7 13 51.07 32.63 1105 38.35 -20.3CampWrl n CWH .54 3.0 ... 47.62 16.40 2278 18.19 -59.3Can-Fite CANF ... ... ... 2.75 1.12 25 1.29 -12.8CdaGoose n GOOS ... ... ... 68.75 21.08 1297 61.59 +95.2CIBC g CM 4.49e ... 7 100.01 84.88 261 87.72 -9.9CdnNR gs CNI 1.82f ... ... 91.90 70.59 1280 86.29 +4.6CdnNRs gs CNQ 1.34 ... ... 38.20 26.90 3046 29.21 -18.2CP Rwy g CP 2.60 ... ... 224.19 166.36 343 209.49 +14.6CannaeHl n CNNE ... ... ...dd 21.90 16.16 430 18.25 +7.2Canon CAJ ... ... ... 40.67 27.73 488 28.74 -23.2CanopyGr n CGC ... ... ... 59.25 31.82 26698 46.07 -10.6CantelMed CMD .17e .2 38 130.92 77.59 239 84.81 -17.6CapOne COF 1.60 1.8 13 106.50 84.94 2045 90.54 -9.1CapOne wt COF/WS ... ... ... 63.91 44.07 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.67 25.10 41 25.40 -3.0CapOne pfD COFpD 1.68 6.5 ... 27.16 25.69 61 25.90 -3.4CapOne pfF COFpF 1.55 6.1 ... 27.31 25.02 33 25.60 -5.3CapOne pfB COFpP 1.50 6.0 ... 25.80 24.72 61 25.09 -.9CpOne pf H COFpH ... ... ... 27.19 24.82 42 25.51 -5.2CapOne pfG COFpG ... ... ... 25.55 22.50 67 23.43 -6.4CapSenL CSU ... ... ...dd 16.72 7.18 667 8.13 -39.7CapInv n CIC ... ... ... 10.10 9.65 713 10.00 +3.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 8.5 11 9.37 6.58 2667 7.54 -12.8Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.62 2 24.83 -2.1CarboCer CRR ... ... ...dd 12.69 4.50 345 5.15 -49.4CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 2903 53.65 -12.4Care.com CRCM ... ... ...cc 22.95 15.14 245 18.00 -.2Carlisle CSL 1.60f 1.6 16 129.47 92.16 328 101.65 -10.6CarMax KMX ... ... 17 81.67 57.05 2353 68.15 +6.3Carnival CCL 2.00 3.4 13 72.70 53.47 4124 58.67 -11.6CarnUK CUK 1.80f 3.1 ... 72.29 53.09 543 57.94 -12.6CarpTech CRS .80 1.7 36 61.49 41.01 182 46.58 -8.6CarrSrv CSV .30 1.9 11 28.96 14.57 205 16.21 -37.0Cars.cm CARS ... ... ... 32.94 20.94 2295 25.87 -10.3Carters CRI 1.80 1.9 15 129.00 88.98 644 96.82 -17.6Carvana A n CVNA ... ... ... 72.59 12.87 2629 46.17 +141.5CastleBr ROX ... ... ...dd 1.42 .90 142 .98 -19.7CastlightH CSLT ... ... ...dd 5.95 2.20 383 2.58 -31.2Catalent CTLT ... ... 65 47.87 34.24 2884 37.71 -8.2CatchMTim CTT .54 5.9 ...dd 13.73 8.80 593 9.16 -30.2Caterpillar CAT 3.44 2.5 13 173.19 112.06 7549 135.10 -14.3CatoCp CATO 1.32 6.3 21 26.88 10.76 333 21.12 +32.7CedarF FUN 3.70f 7.1 14 70.82 47.90 217 52.42 -19.3CedarRlty CDR .20 5.1 10 6.29 3.54 411 3.93 -35.4CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 6 24.35 -3.6CedrRT pfC CDRpC 1.63 7.6 ... 25.35 18.82 10 21.31 -14.9Cel-Sci rs CVM ... ... ... 4.44 .82 147 3.17 +67.7Celanese CE 2.16 2.0 11 119.29 92.68 1648 106.31 -.7Celestic g CLS ... ... 9 12.59 9.10 595 10.60 +1.1Cellcom CEL ... ... 7 10.62 5.43 4 6.86 -32.7Cementos CPAC .50e 4.6 ... 14.11 9.20 5 10.78 -13.1Cemex CX .29t ... ... 8.51 4.79 8405 5.64 -24.8Cemig pf CIG .08e 2.6 ... 3.29 1.56 4091 3.06 +48.5Cemig CIG/C .08e 2.6 ... 3.21 1.55 0 3.05 +64.8CenovusE CVE .20 ... 7 11.52 7.09 3865 9.19 +.7Centene s CNC ... ... 20 148.24 90.07 3020 142.96 +41.7CC MLPInf CEN 1.25 14.2 ...q 11.48 8.12 378 8.78 -11.8CenterPnt CNP 1.11 3.9 20 30.17 24.81 6670 28.32 -.1CentrPt pfB CNPpB ... ... ... CentElBr B EBR/B ... ... ... 9.06 3.43 9 7.03 +3.5CentElecBr EBR ... ... ... 7.86 3.14 799 6.16 +8.1CnEurRusT CEE .56e 2.3 ...q 28.32 22.21 16 23.85 -2.2CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.0 17 33.14 23.85 162 27.88 -6.5CentSecur CET 1.78e .7 ...q 30.12 25.72 32 28.00 +2.2CentrusEn LEU ... ... ...dd 5.14 2.01 18 2.39 -40.4CentCmtys CCS ... ... 8 36.00 20.21 977 22.14 -28.8CntryLink CTL 2.16 10.1 9 24.20 13.16 9417 21.47 +28.7CerdHCM n CDAY ... ... ...dd 44.98 29.68 1220 39.25 +28.6Cervecer CCU .35e 1.3 ... 30.35 24.37 192 26.03 -12.0ChannAdv ECOM ... ... ...dd 15.63 8.30 30 11.59 +28.8ChaparrE n CHAP ... ... ... 1 14.82 CharahSol n CHRA ... ... ... 12.00 5.27 47 7.33 -38.9sChRvLab CRL ... ... 27 135.90 96.70 723 136.23 +24.5ChaseCorp CCF .80f .7 35 131.70 95.00 26 116.55 -3.3ChathLTr CLDT 1.32 6.5 28 23.91 17.90 200 20.44 -10.2CheetahM CMCM ... ... ... 18.18 7.38 426 9.20 -23.8Chegg CHGG ... ... ...dd 32.82 13.75 1033 27.82 +70.5Chemed CHE 1.12 .3 28 335.99 227.14 95 322.72 +32.8Chemours n CC 1.00 2.9 9 54.62 31.34 1193 34.88 -30.3CheniereEn LNG .56p ... ...dd 71.03 46.00 2154 61.70 +14.6ChenEnLP CQP 2.32f 6.8 ...dd 40.56 26.68 282 34.21 +15.4CherHMtg CHMI 1.96 10.6 4 19.20 16.01 98 18.41 +2.3ChrHMt pfA CHMIpA 2.05 8.2 ... 26.03 24.47 7 25.05 -2.9ChesEng CHK ... ... 6 5.60 2.53 26536 3.72 -6.1ChesEn pfD CHKpD 4.50 8.2 ... 58.43 45.99 2 55.20 +11.1ChesGranW CHKR .24e 14.6 1 2.30 1.20 69 1.66 -10.3ChespkLdg CHSP 1.60 5.4 31 33.81 24.98 250 29.87 +10.3ChespkUtil CPK 1.48f 1.8 23 93.09 66.35 58 81.69 +4.0Chevron CVX 4.48 3.7 25 133.88 107.54 4843 120.87 -3.5ChiRivet CVR .84 2.5 ... 34.90 28.70 8 33.46 +5.2Chicos CHS .34 4.3 10 10.90 7.02 2702 7.83 -11.2Chimera rs CIM 2.00 10.7 8 19.35 15.77 972 18.77 +1.6Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 5 25.63 -.7Chimer pfB CIMpB 2.00 7.7 ... 26.41 24.88 15 25.85 +.2ChiCBlood CO ... ... 38 12.42 8.65 11.79 +18.5ChinaDEd DL .45e ... 8 10.71 7.04 28 7.20 -22.3ChinaEAir CEA ... ... ... 45.33 24.64 9 32.45 -10.2ChinaFd CHN .55e 3.0 ...q 24.76 16.57 11 18.14 -16.2ChinaGreen CGA .10e 15.6 1 2.11 .45 35 .64 -48.4ChinaLife s LFC .14e 1.3 ... 17.78 9.85 360 10.66 -31.7ChinaMble CHL 3.50e 7.4 ... 53.23 43.25 577 47.04 -6.9ChiNBorun BORN ... ... 2 1.57 1.03 6 1.07 -14.8ChOnlEd n COE ... ... ... 14.90 6.98 10 8.42 -32.6ChinaPet SNP 3.73e 4.3 ... 105.61 69.60 115 87.74 +19.6ChinaPhH CPHI ... ... ...dd 1.45 .16 203 .35 +96.0ChinRap n XRF ... ... ... 10.83 1.60 101 2.50 -56.3ChinaSoAir ZNH .64e 2.0 ... 70.52 25.45 114 31.89 -38.5ChinaTel CHA 1.21e 2.5 ... 51.49 41.28 73 48.89 +3.0ChinaUni CHU ... ... ... 15.53 10.33 282 11.01 -18.6ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.7 5 27.98 13.67 44 15.47 -35.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 465 477.49 +65.2ChoiceHtls CHH .86 1.1 38 85.35 69.06 330 77.17 -.6ChrisBnk CBK ... ... ...dd 1.47 .54 285 .57 -55.1ChubbLtd CB 2.92e 2.2 16 157.50 120.50 1406 131.69 -9.9ChungTel CHT 1.29e 3.7 ... 39.33 33.69 87 34.96 -1.4sChurchDwt s CHD .87f 1.3 ... 67.91 43.21 3254 66.11 +31.8ChrchCap n CCC ... ... ... 9.62 9.54 9.60 ChrchC wt CCC/WS ... ... ... tChrchC un CCC/U ... ... ... 10.15 10.10 897 10.08 -.6sCienaCorp CIEN ... ... 8 34.07 19.40 5678 34.73 +65.9 Cigna CI .04 ... 21 227.13 163.02 3235 220.29 +8.5Cimarex XEC .72 .8 13 130.16 77.63 4051 93.19 -23.6CincB pfB CBBpB 3.38 7.1 ... 51.75 47.56 3 47.87 -6.1CinciBell rs CBB ... ... 65 22.20 9.90 298 15.00 -28.1Cinemark CNK 1.28 3.1 17 44.00 32.60 1078 41.52 +19.2CinerRes CINR 2.27 9.3 10 29.36 23.76 12 24.31 -3.2Circor CIR .15 .4 22 54.89 30.73 171 37.39 -23.2Cision CISN ... ... 40 18.28 11.13 301 15.14 +27.5CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 18.90 12 21.55 -18.6CitCHF Dl n UCHF ... ... ... 32.08 22.16 22.16 -16.5Citi GBP n DGBP ... ... ... 30.45 18.65 27.65 +29.7CitEUR Dl n UEUR ... ... ... 31.62 19.13 0 20.10 -27.1Citi EUR n DEUR ... ... ... 30.44 18.78 6 28.97 +26.3Citi AUD n DAUD ... ... ... 31.14 18.62 0 27.46 +37.3CitAUD Dl n UAUD ... ... ... 32.65 18.39 18.84 -29.5Citi JPY n DJPY ... ... ... 26.43 18.17 0 25.98 +13.9CitJPY Dl n UJPY ... ... ... 39.22 22.32 0 22.75 -22.2Citi CHF n DCHF ... ... ... 27.96 19.08 27.96 +18.6CitiStratDv DIVC ... ... ...q 37.34 34.01 34.18 -2.3Citigp pfN CpN 1.97 7.4 ... 27.78 26.03 153 26.54 -3.4CgpVelLCrd UWT ... ... ... 50.75 19.14 4214 25.71 +4.9CgpVelICrd DWT ... ... ... 18.75 4.53 7284 8.46 -39.8Citigroup C 1.80f 2.6 12 80.70 63.18 15446 68.26 -8.3Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.77 24.70 24.92 -2.1Citigp pfJ CpJ 1.78 6.6 ... 29.74 27.03 56 27.16 -5.9Citigp pfK CpK 1.72 6.4 ... 29.28 26.65 69 26.75 -6.2Citigrp pfP CpP 2.03 7.9 ... 28.10 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.2 ... 27.40 25.44 75 25.62 -4.9Citigrp pfL CpL 1.72 6.8 ... 27.09 25.21 30 25.23 -5.0CitizFincl CFG 1.08 2.8 9 48.23 34.88 2674 38.14 -9.1CitizInc CIA ... ... ...cc 8.80 6.67 61 8.14 +10.7CityOffce g CIO .94 ... 9 13.43 10.03 399 11.34 -12.8CityOff pfA CIOpA 1.66 6.9 ... 25.90 22.78 12 23.94 -4.9Civeo CVEO ... ... ...dd 4.64 1.87 650 2.53 -7.3CivitasSolu CIVI ... ... 25 19.80 11.15 30 14.80 -13.5ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.30 14.20 14.99 -10.0CleanHarb CLH ... ... ...cc 72.50 44.75 374 66.74 +23.1ClearChan CCO ... ... ...dd 6.38 3.75 82 5.97 +29.8ClrBrEnTR CTR 1.35e 13.0 ...q 13.18 9.50 119 10.40 -10.5ClrLgCap n LRGE ... ... ... 34.24 27.87 5 32.53 +10.7ClrbrgMLP CBA .80m 11.2 ...q 9.58 6.53 149 7.13 -13.9ClearEnFd CEM 1.76f 13.2 ...q 17.36 12.10 131 13.31 -12.8ClrbEOpFd EMO 1.47e 13.9 ...q 13.36 9.56 120 10.58 -10.3ClearwPpr CLW ... ... 15 50.60 21.55 143 27.45 -39.5ClearwEn A CWEN/A 1.12f 5.8 39 20.68 15.30 648 19.35 +2.7ClearwEn C CWEN 1.28f 6.5 27 20.75 15.55 494 19.70 +4.2ClevCliffs CLF .60 5.6 4 13.10 5.60 4250 10.81 +49.9ClipRlty n CLPR .38 ... ...dd 14.38 7.62 55 14.25 +42.6sClorox CLX 3.84 2.4 26 158.25 113.57 1171 158.67 +6.7CloudPeak CLD ... ... ...dd 5.70 1.63 372 1.73 -61.1Cloudera n CLDR ... ... ...dd 22.43 12.57 2992 14.71 -11.0CloughGA GLV 1.44 12.4 ...q 14.39 11.12 16 11.60 -13.0CloughGEq GLQ 1.38 10.1 ...q 15.84 12.71 33 13.72 +2.6ClghGlbOp GLO 1.20 12.0 ...q 11.67 9.34 159 10.00 -8.1CCFemsa KOF 1.75e 2.7 ... 79.42 54.53 204 64.59 -7.2sCocaCola KO 1.56 3.2 93 49.13 41.45 12224 49.37 +7.6CocaCEur n CCE 1.12f 2.4 ... 46.90 36.17 46.72 +17.2Coeur CDE ... ... 44 8.94 4.46 2593 4.87 -35.1Cohen n COHN .80 8.0 ...dd 12.00 7.50 8 10.00 +24.7CohSClosed FOF 1.04 8.6 ...q 13.52 11.21 81 12.13 -8.9CohStGlbI INB 1.12 13.0 ...q 10.44 8.06 88 8.61 -12.9Cohen&Str CNS 1.32 3.4 17 47.83 35.50 97 38.33 -18.9CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 324 22.25 -7.3C&SLtDP&I LDP 1.87 8.1 ...q 26.76 22.52 81 23.13 -11.3C&SIncEgy MIE 1.32 13.6 ...q 11.40 8.86 125 9.69 -5.5CohStQIR RQI .96 8.2 ...q 12.90 10.55 205 11.77 -7.0CohStRE RNP 1.48 7.9 ...q 21.39 17.80 150 18.67 -12.2CohStSelPf PSF 2.06 8.1 ...q 29.03 25.03 32 25.36 -10.2CohenStTR RFI .96 8.0 ...q 13.10 11.38 79 12.07 -5.5Colfax CFX ... ... 21 42.08 26.25 736 29.03 -26.7ColgPalm CL 1.68 2.7 25 77.91 57.41 5750 61.33 -18.7CollierC un CCH/U ... ... ... ColonCap CLNY ... ... ... 12.75 5.28 5207 6.01 -47.3ColCap pfB CLNYpB 2.06 8.1 ... 25.95 22.26 20 25.43 ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 11 25.68 -3.3ColCap pfG CLNYpG 1.88 8.3 ... 25.84 21.93 11 22.57 -10.3ColCap pfJ CLNYpJ ... ... ... 24.84 21.48 51 22.20 -9.6ColCap pfI CLNYpI 1.79 8.1 ... 25.75 21.50 236 22.20 -11.8ColCap pfH CLNYpH 1.78 8.0 ... 25.68 21.61 10 22.25 -11.0ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.17 -6.7Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.10 28.25 -6.3Col SusInt n ESGN ... ... ... 32.31 26.07 0 27.42 -10.3Col SusUS n ESGS ... ... ... 32.51 27.90 0 29.46 -.4ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col MuniI n MUST ... ... ... 20.48 19.68 0 20.07 +.1Col Bey BBRC .50e 2.9 ...q 20.47 16.36 10 17.42 -5.5ColEmxChi XCEM ... ... ...q 30.22 23.50 2 25.55 -7.7ColQualDv HILO .32e 2.3 ...q 17.10 13.17 0 13.96 -12.1Col EMCns ECON .10e .5 ...q 29.87 19.61 279 21.93 -22.0Col IndiaC INCO .03e .1 ...q 51.06 37.00 7 41.10 -17.2Col IndiaInf INXX .10e .8 ...q 16.79 10.74 12 11.82 -25.5Col IndSC SCIN .17e 1.1 ...q 25.98 13.00 1 15.20 -35.1ColumbPT CXP .80 3.5 13 25.07 19.55 477 22.65 -1.3ColSelTec STK .92a 4.5 ...q 24.58 18.28 74 20.66 -7.1Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 53.15 -15.4Comerica CMA 2.40f 2.9 14 102.66 74.16 1769 83.55 -3.8Comeric wt CMA/WS ... ... ... 65.50 46.60 65.50 +12.3ComfrtS FIX .36f .6 37 59.05 39.40 222 58.70 +34.5ComndSec MOC ... ... ...dd 3.55 1.20 38 2.78 -9.3CmclMtls CMC .48 2.4 41 26.72 17.26 1400 20.33 -4.6CmtyBkSy CBU 1.52f 2.4 16 67.07 50.69 228 62.22 +15.8CmtyHlt CYH ... ... ...dd 6.36 2.48 1647 3.73 -12.4CmtyHcT n CHCT 1.62f 5.4 80 32.81 22.41 78 29.75 +5.9CBD-Pao CBD .08e .4 ... 25.12 17.91 311 21.83 -7.4CompDivHd CODI 1.44 9.0 ...dd 18.35 14.06 344 16.08 -5.1ComDivH pf CODIpA 1.81 8.2 ... 25.08 20.01 7 22.15 -10.2CompssMn CMP 2.88 5.3 19 76.65 45.25 350 53.84 -25.5Compx CIX .20 1.4 13 16.50 11.95 2 13.81 +3.8ComstkM rs LODE ... ... ... .49 .12 747 .19 -52.6ComstkRs rs CRK ... ... ...dd 12.32 4.51 317 7.83 -7.4ConAgra CAG .85 2.4 17 39.43 32.82 6688 34.78 -7.7ConchoRes CXO ... ... 22 163.11 123.63 1547 142.92 -4.9ConcdMed CCM ... ... ...dd 4.20 2.46 6 3.68 +10.5CondHos rs CDOR .78e 7.4 21 11.32 9.26 0 10.47 +5.2tConduent n CNDT ... ... ... 23.39 14.95 13769 13.62 -15.7ConocoPhil COP 1.22f 1.7 56 80.24 48.97 6582 70.03 +27.6ConEd ED 2.86 3.7 16 89.70 71.12 1500 78.26 -7.9CnsTom CTO .32f .5 6 67.97 56.00 21 58.90 -7.2ConstellA STZ 2.96f 1.4 13 236.62 196.26 2037 206.75 -9.5ConstellB STZ/B 2.68f 1.3 15 234.00 198.90 200.28 -12.0Constellm CSTM ... ... ... 14.10 8.16 1198 9.48 -15.0CnE pfB CMSpB 4.50 4.5 ... 105.95 96.93 0 100.93 -2.9ContainStr TCS ... ... 12 12.42 3.55 435 6.01 +26.8Contango MCF ... ... ...dd 7.32 2.22 113 4.85 +3.0ContlBldg CBPX ... ... 17 39.60 25.00 357 30.12 +7.0ContMatls CUO ... ... ...dd 20.00 15.50 16.03 -15.6ContlRescs CLR ... ... 45 71.95 42.53 2450 52.26 -1.3CooTek n CTK ... ... ... 11.58 6.11 52 8.30 -12.1CooperCo COO .06 ... ...cc 280.10 216.47 244 265.85 +22.0CooperTire CTB .42 1.3 40 40.78 22.58 490 33.18 -6.1CooperStd CPS ... ... 8 146.78 68.32 446 76.01 -38.0CopaHold CPA 3.48 4.3 9 141.34 67.38 404 80.23 -40.2Copel ELP .26e 3.6 ... 8.46 4.70 285 7.23 -5.2CoreLabs CLB 2.20 2.5 49 130.34 82.07 587 88.54 -19.2CoreMold CMT .05 ... ... 23.80 6.37 28 7.16 -67.0tCorePtLd n CPLG ... ... ... 28.30 15.73 397 16.23 -41.8Corecivic CXW 1.72 7.8 13 26.49 18.61 774 21.99 -2.3CoreLogic CLGX ... ... 22 55.79 38.67 658 40.44 -12.5CorEn pfA CORRpA 1.84 7.5 ... 26.35 23.72 39 24.69 -4.1CorEnInf rs CORR 3.00 8.4 15q 39.46 34.22 112 35.67 -6.6CoreSite COR 4.12 4.2 36 119.59 88.37 221 97.78 -14.2Corindus n CVRS ... ... ...dd 1.65 .66 1061 1.29 +27.7CorMedix CRMD ... ... ...dd 2.40 .17 1998 1.35 +168.9CrnstTotR CRF 3.35 26.2 ...q 16.22 11.11 245 12.78 -16.4CrnrstnStr CLM 3.40 26.2 ...q 16.24 11.27 431 12.99 -16.0Corning GLW .72 2.1 ...dd 36.56 26.11 3363 34.01 +6.3CpBT JCP JBN 1.75 24.0 ... 14.36 6.81 1 7.28 -42.1CorpCapT n CCT 1.61 10.8 ... 19.00 13.69 382 14.83 -7.2CorpOffP OFC 1.10 4.1 14 32.76 24.55 839 26.58 -9.0Cort1Aon27 KTN 2.05 6.9 ... 34.37 29.26 0 29.60 -9.6CortsJCP97 KTP 1.91 23.9 ... 16.26 7.80 4 7.99 -44.0CortsJCP JBR 1.75 24.6 ... 14.64 6.80 2 7.11 -43.1CortsPE KTH 2.00 6.8 ... 35.00 29.29 2 29.55 -8.6Cosan Ltd CZZ .26e 3.0 ... 11.89 6.21 1095 8.54 -12.0Costamre CMRE .40 7.4 ... 8.39 5.06 448 5.38 -6.8Costam pfB CMREpB 1.91 8.3 ... 27.43 22.56 6 22.94 -8.3tCostmr pfC CMREpC 2.13 9.1 ... 26.06 23.15 10 23.31 -8.4tCostam pfD CMREpD 2.19 9.5 ... 26.89 23.23 49 23.15 -10.4Cott Cp COT .24 1.6 ...cc 17.78 13.99 1522 15.44 -7.3tCoty COTY .50 5.8 ... 21.68 9.69 29497 8.66 -56.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.0 13 9.88 8.17 1905 8.62 -6.8CovantaH CVA 1.00 6.4 ...dd 18.05 14.15 559 15.74 -6.9CovrAll n COVR ... ... ... Crane CR 1.40 1.5 26 102.65 78.93 271 93.01 +4.2CrwfdA CRD/A .28 3.2 63 9.21 6.78 56 8.88 +4.5CrwfdB CRD/B .20 2.2 65 10.60 7.54 17 9.11 -5.3Credicp BAP 8.57e 3.7 ... 239.54 189.69 221 228.85 +10.3CS FILgCG FLGE ... ... ...q 302.18 194.93 30 263.97 +15.7CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.6 ...q 3.36 2.97 218 3.08 -6.9CS InvBr n DBRT ... ... ... 68.46 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 136.24 246.59 +38.2CS MthlMtg REML ... ... ... 31.42 22.00 24 25.37 -17.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 114.90 49.72 62.90 -13.5CS MAsHi MLTI 1.30e ... ... 28.64 26.70 26.87 -4.1CS SP mlp MLPO 1.12e 7.2 ... 15.52 13.92 15.51 +8.7CredSuiss CS 1.22e 9.3 ... 19.98 12.24 3399 13.05 -26.9CrSuiHiY DHY .29 12.1 ...q 2.86 2.33 433 2.39 -15.8CrescPtE g CPG .12 2.6 26 9.25 4.36 1876 4.63 -39.2CrestEq rs CEQP 2.40 7.2 ...dd 40.55 22.15 406 33.43 +29.6InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.9 43 25.78 15.31 39 16.25 -31.6CrosTim CRT 1.29e 8.6 15 15.97 11.46 24 15.00 +2.1CrwnCstle CCI 4.50f 4.0 ...cc 114.97 98.85 1845 111.73 +.6CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1007.84 15 1059.14 -6.5CrownHold CCK ... ... 19 62.27 40.09 1279 46.62 -17.1Cryolife CRY .12 .4 ...cc 36.05 16.80 117 31.70 +65.5CrystalRk CRVP ... ... ...dd 1.24 .70 .97 +16.3CubeSmart CUBE 1.20 4.2 26 33.18 25.22 830 28.87 -.2Cubic CUB .27 .4 ...dd 77.35 52.00 107 69.70 +18.2CullenFr CFR 2.68 2.6 19 121.66 90.02 403 102.49 +8.3CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 37 24.53 -2.3Culp Inc CULP .36 1.6 14 34.05 21.04 10 22.66 -32.4Cummins CMI 4.56f 3.1 41 194.18 124.72 1856 146.73 -16.9CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 127.23 129.54 -1.3CurrCda FXC .03e ... ...q 80.48 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.83 76.42 +2.0CurJpn FXY ... ... ...q 91.62 84.03 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 71.92 73.59 +.4CurtisWrt CW .60 .5 24 143.38 105.77 190 114.30 -6.2Cush Jn37 n PPLN ... ... ... 22.11 16.55 84 17.73 -11.1CushTRet rs SRV 1.08 10.0 ...q 13.05 10.00 22 10.77 -9.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 34

CushngRen SZC 1.64 9.8 ...q 21.30 15.35 36 16.82 -17.2CushRoy rs SRF .48 5.7 ...q 10.10 7.85 5 8.49 -9.3CustomBcp CUBI ... ... 8 32.34 18.57 156 21.56 -17.0CustBcp 18 CUBS 1.59 6.3 ... 25.99 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.59 2 25.89 -2.5CustBc pfD CUBIpD ... ... ... 27.40 24.60 1 25.65 -3.8CustBc pfE CUBIpE ... ... ... 27.03 23.75 5 25.66 -3.3CustoBc pf F CUBIpF ... ... ... 26.87 24.99 9 25.11 -4.2CynergT n CTEK ... ... ... 5.45 2.71 4 4.35 +7.4CypressEn CELP .84 12.1 12 8.50 5.50 5 6.94 +15.7D -DCP Mid DCP 3.12 7.7 90 46.67 32.33 2059 40.71 +12.1DCP Md pfB DCPpB 1.97 8.0 ... 26.34 24.30 208 24.73 -6.1sDCP pfC DCPpC 1.99 8.0 ... 24.99 24.31 51 24.82 +.9DGSE DGSE ... ... ...dd 1.30 .51 7 .51 -45.2DHI Grp DHX ... ... 5 3.25 1.25 47 1.87 -1.6DHT Hldgs DHT .08e 1.5 ...dd 5.60 3.27 1242 5.24 +46.0DNP Selct DNP .78 7.0 ...q 11.45 9.71 516 11.10 +2.8DR Horton DHI .50 1.3 14 53.32 34.37 5373 37.59 -26.4Drdgold DRD .03e 1.3 ... 3.77 1.76 44 2.30 -29.4DSW Inc DSW 1.00 3.5 26 34.63 18.01 1088 28.21 +31.8DTE DTE 3.53 3.0 21 118.22 94.25 1119 116.14 +6.1DTEEn 62 DTQ 1.31 5.6 ... 25.49 23.05 6 23.56 -6.1DTE En76 n DTJ 1.34 5.8 ... 25.98 22.49 27 23.21 -8.9DTE En27 n DTW 1.31 5.7 ... 25.75 22.15 32 23.03 -10.4DTE F76 n DTY 1.50 5.9 ... 27.84 24.80 24 25.61 -4.3DTE En un DTV ... ... ... 57.14 48.68 55 53.76 -.4tDTF TxF DTF .84 6.8 ...q 14.35 12.30 56 12.41 -11.7tDXC Tch n DXC .76 1.2 70 96.75 68.59 12172 63.21 -23.0DanaInc DAN .24 1.6 12 35.27 13.76 2239 15.27 -52.3Danaher DHR .64 .6 26 110.13 91.65 2036 104.07 +12.1Danaos DAC ... ... 1 2.50 1.01 27 1.12 -22.8DaqoNEn DQ ... ... 3 72.50 20.43 441 28.06 -52.8Darden DRI 3.00 2.7 22 124.00 79.18 2125 111.22 +15.8sDarlingIng DAR ... ... 40 21.51 15.80 2760 21.62 +19.2DaVita Inc DVA ... ... 19 80.71 52.51 6253 76.08 +5.3Daxor DXR .15 2.0 ... 21.66 3.40 709 7.35 +60.7tDeanFoods DF .36 6.0 43 12.09 6.94 12929 6.00 -48.1sDeckrsOut DECK ... ... ...cc 134.94 63.32 492 135.27 +68.6Deere DE 2.76 1.9 25 175.26 128.32 2162 148.43 -5.2DE EnhGlb DEX .90 8.9 ...q 12.70 9.61 108 10.07 -17.0DelaCO VCF .72 5.3 ...q 16.29 13.44 2 13.63 -12.2DelaDvInc DDF .62 5.1 ...q 14.39 10.19 46 12.23 +14.0DelaNatl VFL .72 6.1 ...q 13.66 11.66 19 11.90 -10.3DelaMN2 VMM .63 5.3 ...q 13.89 11.56 40 11.78 -12.5DelekLogis DKL 3.16f 10.3 13 35.50 26.50 49 30.63 -3.4Delek DK 1.04f 2.6 17 61.57 27.08 3500 39.42 +12.8DellTch n DVMT ... ... ...dd 99.02 64.96 2534 97.86 +20.4tDelphiTc n DLPH .68 3.4 7 60.39 20.24 4923 20.20 -61.5DeltaAir DAL 1.40f 2.5 11 60.50 48.33 7205 56.79 +1.4DeltaAprl DLA ... ... ...cc 22.10 16.30 2 19.07 -5.6Dltsh SPX n DMRL ... ... ... 59.02 51.93 1 55.08 +1.5Dlt SP400 n DMRM ... ... ... 57.13 50.28 51.66 -4.4Dlt SP600 n DMRS ... ... ... 62.05 51.87 54.09 -.4DltshInt n DMRI ... ... ... 56.65 46.11 47.50 -10.4Deluxe DLX 1.20 2.4 10 78.87 43.72 553 50.19 -34.7DenburyR DNR ... ... ...dd 6.75 1.33 13151 3.22 +45.7DenisnM g DNN ... ... ... .69 .41 733 .65 +18.2Despg.cm n DESP ... ... ... 36.56 14.66 235 16.65 -39.4DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 9.60 3321 10.61 -44.2DBDogs22 DOD ... ... ... 30.43 20.20 2 24.29 -4.9DBWMTR WMW ... ... ... 33.66 28.14 3 32.97 +9.9DB Cap pf DTK 1.90 7.6 ... 26.08 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 25.99 24.12 88 25.10 -1.4DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 147 25.54 -2.3DBCmdyS DDP ... ... ...q 57.02 37.66 45.01 +1.1DBCmdDL DYY ... ... ...q 4.09 2.25 2.74 -27.9DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 11.86 7.20 0 9.25 -8.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 2.33 -18.5DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 14.82 +8.9DBGoldDL DGP ... ... ...q 27.39 19.71 3 21.43 -14.2DBGoldDS DZZ ... ... ...q 6.76 4.88 4 6.29 +17.4DBGlbHY23 FIEG ... ... ...q 247.63 106.78 1 155.00 -9.4Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 37 9.01 +1.8Deut Muni KTF .84 7.8 ...q 12.13 10.93 10.82 -9.1Deut StInc KST .66a 5.2 ...q 12.66 12.11 25 12.61 +1.4Deut StMu KSM .84 7.8 ...q 12.14 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 20.42 15 22.27 -7.6DBXEafeEq DBEF .95e 3.1 ...q 33.05 29.18 573 30.94 -2.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.4 ...q 29.78 24.57 2 25.69 -9.7Deu HYBd n HYLB ... ... ... 50.94 48.48 2289 49.05 -2.7Dbx Tr etf DESC ... ... ... 36.00 32.89 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.70 -.3DbXR1KECo DEUS ... ... ...q 34.16 30.16 21 32.39 +1.0DeutEmCo DEMG ... ... ... 30.95 23.08 0 24.65 -14.5DBXJapnEq DBJP .91e 2.2 ...q 46.61 38.61 79 41.58 -5.7DbXDvxEU DEEF ... ... ...q 31.76 25.73 6 27.06 -9.8Deut 300Ch ASHX .74p ... ...q 24.14 15.77 1 17.11 -22.5DbxItalyHE DBIT .22p ... ...q 26.39 20.44 20.44 -12.3DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 23.09 3 24.38 -8.9DbxEafeHiD HDEF .43e 1.2 ...q 25.41 21.32 23 22.60 -8.6DbxNikk400 JPN ... ... ...q 31.67 25.80 73 27.23 -7.1Deut 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 2.8 ...q 27.23 25.55 2 25.67 -5.5DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 1 24.45 -2.6DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 2 23.76 -2.7DBXHYCpB HYIH 1.20 5.3 ...q 23.64 22.41 2 22.80 -1.0DBXChiSC ASHS ... ... ...q 37.03 21.20 11 23.79 -31.7DBXHrvChi CN .30e 1.0 ...q 42.41 27.93 2 31.06 -16.8DBXMexHd DBMX 4.12e 15.7 ...q 20.26 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 25.28 26.23 -16.5DBXAWxUS DBAW 1.33e 3.3 ...q 29.07 25.19 3 26.63 -4.2DBXAsiaPH DBAP .74e 2.8 ...q 31.53 24.23 1 26.66 -6.2DBXEurHgd DBEU .65e 2.4 ...q 29.80 26.18 665 27.61 -2.9DBXUKHdg DBUK .89e 4.3 ...q 22.49 19.98 0 20.85 -4.3DBXHvChiA ASHR ... ... ...q 34.89 22.00 1851 24.01 -22.6DevonE DVN .32 .9 22 46.54 29.83 11392 33.86 -18.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 131.22 341 142.21 -2.6DiamOffsh DO .50 3.4 24 21.92 13.56 2473 14.62 -21.4DiamRk DRH .50 4.7 14 12.99 9.87 2076 10.58 -6.3DianaShip DSX ... ... ...dd 5.16 3.07 171 3.79 -6.9DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 0 24.89 +.3DianaSh20 DSXN 2.13 8.4 ... 25.99 22.76 25.39 -1.1DicksSptg DKS .90 2.4 12 39.74 23.91 3044 36.80 +28.0Diebold DBD .40 8.3 5 20.40 3.42 1205 4.82 -70.5DigitalPwr DPW ... ... ...dd 5.95 .56 2.31 -28.0DigitalRlt DLR 4.04 3.6 54 125.10 96.56 876 111.92 -1.7DigitlR pfG DLRpG 1.47 6.0 ... 25.78 23.39 18 24.50 -3.9DigtlR pfH DLRpH 1.84 7.2 ... 27.04 25.38 32 25.49 -4.4DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.29 21.62 11 22.10 -12.0DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.00 18 25.53 -7.2Dillards DDS .40 .5 9 98.75 49.91 1664 79.40 +32.2Dillard38 DDT 1.88 7.3 ... 29.08 25.13 5 25.84 -.1DineEquity DIN 2.52m 2.8 6 95.00 42.05 261 91.06 +79.5tDiploPhm DPLO ... ... 62 28.74 14.50 7207 14.80 -26.3Dir SilMBl n SHNY ... ... ... 10.29 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.64 5 24.50 -.2DirChInt n CWEB ... ... ... 69.08 19.76 106 26.77 -47.6Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 14.64 2 17.31 -34.1DirxAero n DFEN ... ... ... 64.50 36.37 80 48.78 +9.6DrxTrnBl n TPOR ... ... ... 43.11 24.30 17 31.41 -9.0DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 10 29.61 +7.5DirxInds n DUSL ... ... ... 44.53 23.28 55 30.30 -17.5DirxMex n MEXX ... ... ... 27.44 10.38 32 13.54 -34.2DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 2 30.90 +.9DxRsaBr rs RUSS ... ... ...q 25.95 14.43 102 16.36 -28.9DxSOXBr rs SOXS ... ... ...q 18.42 8.83 3967 11.44 -30.7DxGBull rs NUGT ... ... ...q 37.96 10.56 7811 14.02 -55.8DrGMBll rs JNUG .09e 1.2 ...q 20.50 6.40 9830 7.43 -58.2DirSPX Br SPDN ... ... ... 32.23 27.50 52 28.65 -6.4DxGlMBr rs JDST ... ... ...q 95.14 42.31 421 72.16 +40.6DirSPBear s SPXS ... ... ...q 34.57 20.83 6584 23.14 -22.8Dir7-10TBr TYNS ... ... ...q 30.07 28.12 29.36 +3.9DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 4 38.15 +6.0DxChiABear CHAD ... ... ...q 41.12 27.67 6 37.26 +19.7DrxNGBear rs GASX ... ... ...q 36.51 14.90 11 22.91 -2.4DxSPOGBr rs DRIP ... ... ...q 19.26 4.88 5071 7.45 -37.2DrxRBkBull DPST ... ... ...q 95.94 41.66 151 53.88 -25.9DirDGlBr rs DUST ... ... ...q 48.79 19.04 1722 32.78 +38.3DxSPXBll s SPUU ... ... ...q 59.33 44.51 17 52.55 +6.0DxEuFnBl EUFL ... ... ... 65.95 26.85 21 30.75 -35.3DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 45.92 2 50.07 -2.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 16.82 1 18.21 -3.1DrNsd100 rs QQQE ... ... ...q 47.98 41.09 75 45.41 +5.1DrxDlySCB LLSC .10p ... ...q 43.77 33.64 37.51 +5.6Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 31.01 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 80 40.70 -19.4DiEurBll3x EURL .14e .5 ...q 47.12 22.40 62 26.99 -29.1DrxEMBll rs EDC ... ... ...q 168.70 55.46 310 74.96 -40.4Dir MLPHi ZMLP 1.60m 10.8 ...q 17.94 13.61 20 14.81 -7.4DxLatBll s LBJ ... ... ...q 49.13 16.70 8 25.37 -21.5DirTotBBr SAGG ... ... ...q 32.37 31.07 32.28 +3.7DxBrzBull s BRZU ... ... ...q 65.25 14.27 2915 29.78 -26.1DxBiotBll rs LABU ... ... ...q 116.54 44.05 3639 60.86 -21.8DxIndiBll rs INDL ... ... ...q 120.64 45.45 105 61.32 -39.9DxNGBll rs GASL ... ... ...q 31.99 11.34 278 15.05 -40.7DrDevMBr DPK ... ... ...q 17.25 10.08 31 14.57 +18.3DxSPOGBl s GUSH ... ... ...q 47.55 16.79 3076 24.95 -17.8DxREBear DRV ... ... ...q 15.62 8.50 120 9.23 -11.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.00 19.81 21.69 +8.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.30 4 57.89 -25.0DxEnBear rs ERY ... ... ...q 60.45 34.86 54.00 DxEMBear EDZ ... ... ...q 10.85 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 54.25 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 22.03 48 28.92 -53.6DxSCBear rs TZA ... ... ...q 14.72 7.80 11193 10.04 -18.2DxFnBr rs FAZ ... ... ...q 13.97 8.80 3736 10.09 -13.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 24.04 35 31.44 -65.9Dx30TBear TMV ... ... ...q 23.70 17.07 1362 23.34 +32.4DxFnBull s FAS ... ... ...q 82.80 52.25 1801 64.93 -5.0DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 38.35 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 36.45 29 39.33 -5.2DxMCBr rs MIDZ ... ... ...q 16.34 9.97 9 12.25 -9.0 DxChiBr rs YANG ... ... ...q 70.50 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 14.42 371 17.01 -42.7DxHcrBll s CURE ... ... ...q 68.58 38.85 331 61.15 +31.2DxTcBull s TECL ... ... ...q 173.50 94.87 337 134.67 +20.1DxRetlBll s RETL ... ... ...q 53.31 22.80 71 41.53 +15.2DxSOXBll s SOXL .12e .1 ...q 209.00 81.24 872 114.26 -17.1Dir30TrBul s TMF ... ... ...q 23.01 15.17 636 15.39 -30.4Dir10TrBear TYO ... ... ...q 16.13 13.74 17 15.71 +11.7Dx10yTBull TYD ... ... ...q 45.06 37.70 0 38.56 -12.1DxMCBull s MIDU ... ... ...q 55.74 34.94 47 44.03 -5.2DrxREBull s DRN ... ... ...q 24.73 14.68 28 21.15 -7.4DirxChiBull YINN .38e 1.8 ...q 53.89 15.95 2506 21.55 -36.7DirxDMBull DZK ... ... ...q 100.54 50.48 7 60.32 -26.8DrxSCBull s TNA .41e .6 ...q 97.12 55.28 4695 70.80 +.8DrxSPBull s SPXL ... ... ...q 55.95 36.82 4137 47.89 +8.0DirxEnBull ERX ... ... ...q 44.29 22.32 3130 28.73 -17.7Discover DFS 1.60 2.3 13 81.93 63.31 1691 70.74 -8.0Disney DIS 1.68 1.4 16 119.69 97.68 8239 117.05 +8.9Div&Inco DNI 1.63 14.2 ...q 14.25 10.66 52 11.46 -14.7DrReddy RDY .29e .8 ... 39.96 28.13 208 34.31 -8.7DocuSec rs DSS ... ... ...dd 3.16 .58 2106 1.33 -26.1DolbyLab DLB .76f 1.1 72 74.29 58.36 613 69.26 +11.7sDollarGen DG 1.16 1.0 18 115.29 79.79 1836 115.94 +24.7DomMidst DM 1.48f 8.3 13 32.95 12.55 593 17.68 -41.9DomEngy D 3.34 4.7 15 85.30 61.53 2830 71.18 -12.2DomRes un DCUD ... ... ... 53.58 42.50 8 48.00 -7.1DomRs76 n DRUA ... ... ... 25.68 22.30 98 22.64 -11.5Dominos DPZ 2.20 .8 42 305.34 166.74 553 271.47 +43.7Domtar g UFS 1.74 3.5 18 54.50 40.72 699 49.86 +.7Donaldson DCI .76f 1.4 28 59.43 43.35 436 54.98 +12.3DonlleyRR rs RRD .12m 1.8 7 9.79 4.09 712 6.49 -30.2DonnlyFn n DFIN ... ... ... 22.17 14.48 781 17.48 -10.3DorianLPG LPG ... ... ...dd 8.80 6.87 124 8.32 +1.2DoubIncSol DSL 1.80a 9.2 ...q 21.05 18.64 226 19.49 -3.5DblLOppCr DBL 2.00a 10.2 ...q 23.16 19.05 49 19.69 -11.3DougDyn PLOW 1.06 2.6 24 49.50 36.20 198 40.35 +6.7DEmmett DEI 1.00 2.8 23 41.59 34.72 497 36.19 -11.9Dover DOV 1.92f 2.2 18 109.06 71.71 1179 86.85 -14.0DoverDG DDE ... ... ...dd 3.49 .92 16 2.50 +145.1DoverMot DVD .08f 3.7 10 2.30 1.80 9 2.14 +9.7DowDuPnt DWDP 1.52 2.5 19 77.08 51.32 11597 59.83 -16.0Dry Gl24 n DCF .22f 2.5 ... 10.04 8.45 15 8.71 -7.3DryHYSt DHF .35 11.8 ...q 3.49 2.91 76 2.95 -11.7DrMuBdInf DMB .75 6.2 ...q 13.33 11.70 85 12.16 -6.5DryfMu DMF .54 7.1 ...q 9.02 7.47 43 7.58 -14.7DryStrt LEO .52 7.2 ...q 8.84 7.01 183 7.18 -16.9DrySM DSM .50 7.1 ...q 8.57 6.79 235 7.01 -18.0Dril-Quip DRQ ... ... ...dd 58.95 38.40 281 43.61 -8.6DriveShack DS .48 8.4 15 8.06 3.84 371 5.71 +3.3DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 0 25.88 +.6DriveS pfC DSpC 2.01 8.0 ... 26.18 23.62 1 25.17 +.2DriveS pfD DSpD 2.09 8.4 ... 25.84 24.46 3 24.94 -2.0DuPnt pfA DDpA 3.50 4.3 ... 96.65 78.23 81.50 -11.8DuPnt pfB DDpB 4.50 4.6 ... 110.00 97.50 1 98.03 -9.5sDucomun DCO ... ... 29 42.50 25.06 83 44.23 +55.5Df&PGblUt DPG 1.40 10.1 ...q 16.23 13.06 130 13.91 -10.4DufPUC DUC .60 7.3 ...q 9.17 8.11 17 8.19 -7.5DukeEngy DUK 3.71 4.4 21 91.78 71.96 2981 84.70 +.7DukeEn 73 DUKH 1.28 5.5 ... 26.31 22.76 51 23.25 -8.3DukeRlty DRE .86f 3.0 22 29.48 24.30 1266 28.55 +4.9DunBrad DNB 2.09 1.5 21 145.00 105.42 569 142.17 +20.1Dycom DY ... ... 21 123.99 65.82 336 76.01 -31.8Dynagas DLNG 1.00 12.1 ... 13.97 7.51 25 8.28 -23.8Dynags pfA DLNGpA 2.25 8.9 ... 26.78 25.04 13 25.33 -2.6Dynags pfB DLNGpB ... ... ... 24.72 24.46 19 24.59 -.3Dynegy 7 DYNC 1.75 2.3 ... 83.63 74.22 75.38 -4.8DynexCap DX .72 11.9 14 7.34 5.76 430 6.04 -13.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.54 +.2Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 4 23.99 -3.1E -ETracBDC BDCS 1.84e 9.3 ...q 21.46 18.72 22 19.83 -4.5ETrMLPSht MLPS ... ... ...q 14.00 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 1 22.73 -5.6E-TrAlerInf MLPI 1.88e 8.3 ...q 26.53 20.31 315 22.67 -6.3ETBbgCmd DJCI ... ... ...q 17.00 13.42 1 15.42 -3.8ETrAlerian AMU 1.45e 8.8 ...q 19.18 14.59 145 16.48 -4.8E-TrFood FUD ... ... ...q 18.92 15.89 16.96 -5.8E-TrcEngy UBN ... ... ...q 10.00 7.60 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 16.48 17.54 +2.8E-TracAg UAG ... ... ...q 18.86 15.84 16.73 -6.0ETr2xBDC BDCL 3.52e 23.9 ...q 17.18 13.13 138 14.75 -10.3E-TrcCmci UCI ... ... ...q 16.37 14.40 6 14.98 -2.7E-TrcSilv USV ... ... ...q 22.46 17.60 18.13 -16.6E-TrcGld UBG ... ... ...q 35.00 29.72 31.05 -6.0E-TrLvstk UBC ... ... ...q 21.00 17.09 18.15 -8.3ECA MTrI ECT .26e 14.5 5 2.45 1.45 84 1.81 -15.8EG 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 1533 13.44 -39.8EMCOR EME .32 .4 23 85.08 63.81 341 75.92 -7.1EMX Roy g EMX ... ... ... 1.47 .71 64 1.30 +56.3ENI E 1.29e 3.6 ...dd 40.15 32.13 108 35.94 +8.3EOG Rescs EOG .88f .8 ...dd 133.53 96.54 3387 109.15 +1.1EP Energy EPE ... ... ...dd 3.50 1.27 471 1.87 -20.8EPAM Sys EPAM ... ... 66 144.19 96.11 292 129.21 +20.3EPR Prop EPR 4.32f 6.1 19 71.00 51.87 363 70.75 +8.1sEPR pfC EPRpC 1.44 5.0 ... 28.71 23.38 1 28.73 +6.7EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 0 35.80 -2.8EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 11 22.30 -10.9EQT Corp EQT .12 .4 ...dd 66.03 30.53 5632 34.17 -40.0EQT GP n EQGP 1.03e 6.3 8 30.73 15.36 296 16.38 -39.1tEQT Mid EQM 4.46f 10.3 8 77.97 43.58 1097 43.29 -40.8ETF SITRis RISE ... ... ...q 25.50 23.18 3 25.44 +7.1ETF JrSil SILJ ... ... ...q 12.43 7.87 56 8.16 -28.1ETF Cyber HACK ... ... ...q 40.72 29.50 303 37.36 +18.1ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 33.40 140 40.60 +16.4ETF M AlH MJ ... ... ... 45.40 25.10 2720 36.70 +25.5ETF M Vid GAMR ... ... ... 55.00 38.66 20 43.23 -9.8ETF Drone IFLY ... ... ... 39.57 32.51 5 36.14 -3.3ETF AIPw n AIEQ ... ... ... 29.90 24.03 93 27.60 +6.6ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 150 34.39 +8.7ETF Clim ETHO ... ... ...q 38.43 32.33 7 35.71 +5.1ETFAlpAlt ALFA ... ... ...q 51.32 41.25 4 47.48 +10.9sFundStab n DSTL ... ... ... 25.38 23.95 9 25.82 +4.7ChngFnDvr CHGX ... ... ... 20.84 18.02 0 19.80 +5.7ETF EmM n EEMD ... ... ... 28.41 21.20 1 22.55 -13.8ETF spx H n SPDV ... ... ... 28.19 24.95 1 26.78 +2.4ETF AptF n FTVA ... ... ... 30.36 24.74 8 27.36 +.8ETF GOP n MAGA ... ... ... 29.82 25.37 2 27.10 -2.9NtDUSEq ef MXDU ... ... ... 29.80 25.93 8 28.55 +.6NtRkBsInt ef RBIN ... ... ... 27.90 24.50 5 24.90 -9.3RsBsUSE ef RBUS ... ... ... 29.53 24.83 26.65 -2.0ETF RvCp n RVRS ... ... ... 17.15 14.84 4 16.28 +2.4ETF BrVl n BVAL ... ... ... 16.70 14.46 40 16.07 +1.2ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 70 35.11 +7.0GlGoGld n GOAU ... ... ... 13.47 9.95 5 10.74 -17.4ETF OCIO n OCIO ... ... ... 27.81 24.97 1 26.06 -2.6ETF Seren ICAN ... ... ... 30.00 25.55 1 29.00 +6.9PremisCap TCTL ... ... ... 31.57 27.71 1 29.80 -.6AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 29.34 6 33.10 +9.2EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.31 219 31.35 -3.7ETF Master HIPS 1.29 7.7 ...q 18.22 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 34.89 30.05 3 33.17 -.7EtfInfcMLP AMZA 2.08 31.3 ...q 9.07 6.12 997 6.64 -22.9ETF BioPr n BBP ... ... ... 46.80 35.62 9 38.63 -4.8ETF ClinT n BBC ... ... ... 36.25 25.53 6 28.92 +1.7InfrCpPfd PFFR ... ... ... 26.27 23.22 1 23.68 -5.4EtfNwfMSec NFLT 1.13e 4.7 ...q 25.87 23.72 88 23.83 -5.5EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.59 22.49 -14.2Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.08 16 24.18 -5.1ETF 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 24.71 25.75 ETFS EnCm BEF ... ... ... 29.64 24.12 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 2.4 ...q 8.45 7.16 4 7.38 -7.1EagleGrInc EGIF 1.31 8.8 ...q 16.90 14.03 18 14.78 -10.9EagleMat EXP .40 .5 18 122.49 64.95 652 77.47 -31.6EaglePtCr ECC .80 4.6 ... 20.05 16.19 75 17.24 -8.3EagleP pfA ECCA 1.94 7.6 ... 26.02 24.96 2 25.44 -1.5EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.69 25.50 0 26.18 -.5EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.77 +1.5Earthstone ESTE ... ... 64 12.16 7.45 55 8.36 -21.4EastGvP n DEA 1.04 5.8 47 22.32 17.42 377 18.07 -15.3EstANG wd NGT/WD ... ... ... sEastgrp EGP 2.88f 2.9 43 99.39 77.74 167 99.79 +12.9EastChem EMN 2.24 2.7 11 112.45 73.95 1172 84.20 -9.1EastCh 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 2.20 183 2.87 -7.4Eaton ETN 2.64 3.5 17 89.85 67.70 3340 75.42 -4.5EatVn 22 n EFL ... ... ... 9.85 8.97 83 9.15 -1.0EatV HiIn21 EHT .60 6.2 ... 10.27 9.34 34 9.61 -3.9EV CAMu EVM .68 6.9 ...q 11.92 9.66 66 9.91 -13.9EVCAMu2 EIA .62 6.1 ...q 12.99 9.90 7 10.13 -11.9EVCAMu CEV .71 6.4 ...q 12.42 10.70 10 10.95 -10.0EatnVan EV 1.40f 3.1 15 60.95 42.16 629 44.86 -20.4EV EnEq EOI 1.04 7.2 ...q 16.46 13.20 134 14.48 -.2EV EEq2 EOS 1.05 6.4 ...q 17.95 14.42 153 16.52 +8.5EV FltRt EFT .91 6.6 ...q 15.29 13.71 111 13.86 -3.3EVFltRtIP EFF 1.13 7.3 ...q 17.13 15.17 31 15.42 -5.5EV LtdDur EVV 1.22 9.8 ...q 14.03 12.06 222 12.50 -8.4EV MAMu MAB .65 5.4 ...q 13.97 11.77 6 11.96 -9.5EVMAMu MMV .69 5.7 ...q 13.45 11.81 6 11.97 -8.7EV MIMu MIW .71 5.8 ...q 14.39 12.16 1 12.23 -9.1EVMIMu EMI .71 5.9 ...q 13.15 11.81 0 12.00 -6.5EVMuniBd EIM .77 7.0 ...q 12.78 10.90 210 11.00 -12.1EVMuni2 EIV .70 6.3 ...q 12.41 10.90 19 11.15 -9.4EVMunTT ETX .85 4.7 ...q 21.20 17.98 53 18.24 -12.0EV MuIT EVN .85 7.7 ...q 12.61 10.74 37 11.00 -11.3EV NMuOp EOT 1.03 5.2 ...q 23.52 19.82 44 19.92 -11.6EV NJMu EMJ .75 6.6 ...q 12.81 11.31 10 11.45 -7.9EVNJMu EVJ .73 6.6 ...q 12.95 10.85 13 10.97 -6.6EVNYMu2 NYH .69 6.7 ...q 11.90 9.97 5 10.18 -12.0EV NYMu ENX .72 6.4 ...q 12.55 10.57 31 11.17 -9.4EVNYMu EVY .74 6.5 ...q 13.01 11.12 6 11.40 -10.3EV OHMu EIO .70 6.4 ...q 13.97 10.82 8 10.99 -13.5EVOHMu EVO .73 6.1 ...q 13.60 11.74 1 11.89 -8.8EV PAMu EIP .77 6.9 ...q 14.70 11.03 0 11.25 -9.6EVPAMu EVP .73 6.7 ...q 12.58 10.72 4 10.91 -10.5EVRiskMgd ETJ 1.12 11.8 ...q 10.06 8.74 221 9.49 -1.5EV SrFlt EFR .95 7.0 ...q 14.95 13.40 132 13.60 -5.8EV SrInc EVF .42 6.6 ...q 6.87 6.09 103 6.35 -2.6 EVShDur EVG 1.08 8.4 ...q 14.38 12.65 22 12.81 -10.7EVTxABdO EXD 1.16 13.9 ...q 11.41 8.24 22 8.36 -18.5EV TxAd EVT 1.74 7.5 ...q 24.91 21.39 113 23.18 -.4EV TxAG ETG 1.23 7.5 ...q 18.45 15.12 306 16.38 -5.5EV TxAOp ETO 2.16 9.4 ...q 26.83 21.15 46 22.89 -9.9EV TxDiver ETY 1.01 8.4 ...q 13.05 10.17 277 12.08 -.9EVTxMGlo EXG .98 10.8 ...q 9.84 8.02 663 9.02 -3.8EVTxBWIn ETB 1.30 8.2 ...q 17.27 14.61 124 15.76 -5.8EVTxGBW ETW 1.17 10.4 ...q 12.74 10.42 199 11.30 -5.2EVTxBWOp ETV 1.33 8.7 ...q 16.39 14.19 323 15.31 -.4EclipseRs ECR ... ... 18 2.79 .99 1070 1.29 -46.3sEcolab ECL 1.64 1.0 34 159.92 125.74 1259 160.38 +19.5Ecopetrol EC .16e .7 ... 27.96 11.26 1140 22.36 +52.8Edenor EDN ... ... ... 63.29 19.05 11 24.65 -50.4Edgewell EPC ... ... 15 62.72 39.50 466 47.44 -20.1EdisonInt EIX 2.42 3.5 16 83.38 57.63 1560 69.70 +10.2EdwLfSci s EW ... ... 53 175.00 102.00 1240 157.86 +40.1eHiCarSvc EHIC ... ... ... 14.65 9.96 86 11.04 -4.68x8 Inc EGHT ... ... ...dd 23.50 13.75 1561 19.24 +36.5ElPasoEl EE 1.44 2.5 25 64.35 48.05 213 58.29 +5.3ElPasE pf EPpC 2.38 5.2 ... 49.50 43.06 1 45.42 -6.8ElancoAn n ELAN ... ... ... 37.61 30.10 976 34.46 -4.3EldorGld g EGO .02e ... 7 1.47 .65 2684 .73 -49.0Electrmed ELMD ... ... 25 7.65 4.60 29 6.53 +7.6ElevCr n ELVT ... ... ... 11.27 3.71 804 4.40 -41.6EliLilly LLY 2.25 2.1 ...dd 116.61 73.69 5828 109.72 +29.9Elk 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 ... ... 47 116.90 61.51 456 67.29 -24.7EllingtnF EFC 1.76 11.2 9 16.84 14.12 230 15.71 +8.3EllingtRM EARN 1.48 13.7 14 13.14 10.23 55 10.81 -10.2Ellomay ELLO ... ... ... 11.09 7.40 1 8.00 -11.1EllswthFd ECF .80e 8.7 ...q 10.58 8.75 31 9.22 -2.0Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 6 23.76 -5.4eMagin EMAN ... ... ...dd 2.10 1.23 17 1.36 -17.6EAndinA AKO/A .68e 3.6 ... 28.25 17.17 29 19.00 -28.3EAndinB AKO/B .74e 3.4 ... 31.80 19.63 38 21.69 -25.9Embraer ERJ .13e .6 ... 28.55 17.99 866 23.04 -3.7EmerExp n EEX .29 2.4 ... 24.45 11.50 234 12.24 -39.8EmergeES EMES 2.68m ... ...dd 10.45 1.61 746 2.64 -63.3sEmergBio EBS ... ... 40 69.53 36.38 621 69.57 +49.7EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 23 79.70 57.47 6510 69.87 +.3EmerR hs MSN ... ... ...dd 1.60 1.25 505 1.47 +.7EmpOPES ESBA .34 2.1 ... 20.89 15.17 10 16.29 -21.2EmpOP60 OGCP .34 2.1 ... 20.55 15.28 6 16.27 -20.2EmpOP250 FISK .34 2.2 ... 20.54 15.55 15.78 -22.6EmpStRTr ESRT .34 2.1 42 20.93 15.45 1959 16.34 -20.4EmployH EIG .80 1.7 17 50.45 38.35 115 47.56 +7.1EElChile EOCC 1.07e 5.7 ... 29.41 17.10 14 18.71 -30.5EnLinkLP ENLK 1.56 10.9 ... 19.45 12.75 3327 14.31 -6.9EnableMid ENBL 1.27 8.5 16 19.27 12.89 582 14.99 +5.4EnbrdgEM EEQ 1.40t ... ...dd 14.81 8.38 933 10.86 -18.9EnbrdgEPt EEP 1.40 12.9 12 15.56 8.89 8222 10.82 -21.7Enbridge ENB 2.68 ... 23 41.21 29.00 5172 33.17 -15.2EnCana g ECA .06 .7 15 14.31 8.44 45921 8.78 -34.1EncompHlth EHC 1.08 1.5 27 82.46 47.32 598 73.36 +48.5HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 35 3.35 1.86 493 2.08 -13.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 22 89.83 47.81 1641 74.24 +29.0Energizer n ENR 1.16 1.9 21 65.57 40.64 336 61.38 +27.9Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 4.09 1.34 1181 3.83 +114.0EgyTrnsfr ET 1.22 7.6 19 19.34 12.80 9471 15.97 -7.5EnerJexR ENRJ ... ... ...dd .50 .11 .21 -6.8Enerpls g ERF .12e 1.2 13 13.87 8.25 1089 9.73 -.6EnersisAm ENIA .21e 2.6 ... 12.11 6.96 1005 8.21 -26.5EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.6 ... 6.57 4.18 1889 4.75 -16.4EnerSys ENS .70 .8 32 89.23 62.85 314 88.20 +26.7Engility EGL ... ... ...cc 38.54 21.19 115 32.33 +14.0tEnLinkLLC ENLC 1.08f 8.7 11 20.00 12.66 3962 12.50 -29.0Ennis Inc EBF .90 4.5 15 22.98 17.65 78 19.88 -4.2EnovaIntl ENVA ... ... 14 39.00 13.25 224 25.42 +67.2EnPro NPO .96 1.3 42 94.79 57.31 151 74.41 -20.4ENSCO ESV .04 .5 ...dd 9.51 4.10 13185 7.51 +27.1Enservco ENSV ... ... ... 1.50 .52 91 .75 +15.7EnSync ESNC ... ... ... .56 .18 605 .23 -42.8Entercom ETM .36 4.9 9 12.43 6.02 2058 7.37 -31.8EntArk66 n EAI 1.22 5.5 ... 25.29 21.56 23 22.09 -12.1EntArk 63 EAE 1.19 5.5 ... 25.39 21.23 13 21.55 -13.6EntArk 52 EAB 1.23 5.4 ... 25.35 22.52 8 22.71 -10.0Entergy ETR 3.64f 4.3 37 87.81 71.95 1404 85.30 +4.8EntLA 66 ELC 1.22 5.6 ... 25.17 21.60 17 21.96 -11.5EntgyLA52 ELJ 1.31 5.5 ... 25.75 23.11 10 23.63 -5.9EntLA 63 ELU 1.18 5.5 ... 25.72 20.32 8 21.33 -14.1EntMS FtM EMP ... ... ... 25.49 21.55 28 21.80 -13.3EntgyNO n ENO ... ... ... 28.45 24.00 10 24.40 -4.8EntgyNO 52 ENJ 1.25 5.4 ... 25.40 20.60 3 23.08 -7.6EntgyTx64 EZT 1.41 5.6 ... 27.13 24.28 5 25.12 -5.2EntProdPt EPD 1.73 6.4 20 30.05 23.10 5461 27.13 +2.3Entravisn EVC .20 3.7 54 7.90 3.90 368 5.41 -24.3EntrResc EGI ... ... ... .69 .34 17 .41 -31.7Envestnet ENV ... ... 64 64.80 47.45 505 52.80 +5.9EnviroStr EVI .20e ... ...cc 48.45 25.00 4 41.00 +2.5Enviva n EVA 2.52f 8.2 ...cc 33.20 25.01 38 30.81 +11.4EnzoBio ENZ ... ... ...dd 10.15 3.05 101 3.31 -59.4Equifax EFX 1.56 1.5 18 138.69 90.54 1278 103.87 -11.9EquityCmw EQC 2.50e ... 31 32.66 27.96 426 30.76 +.8EqCm pfD EQCpD 1.63 6.3 ... 26.64 25.24 9 25.63 -2.7EqCm 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 98.53 79.78 270 97.25 +9.2EqtyRsd EQR 2.16 3.2 42 70.46 54.97 1682 67.47 +5.8EquusTR EQS ... ... 24q 2.45 1.86 2 1.93 -19.6EraGroup ERA ... ... 7 14.23 8.98 43 12.00 +11.6Eros Intl EROS ... ... ...dd 15.00 8.77 164 10.36 +7.4EscoTech ESE .32 .5 20 70.20 51.55 90 65.11 +8.1Espey ESP 1.00 3.5 22 32.55 21.51 6 28.30 +18.1Essent ESNT ... ... 9 50.08 32.73 465 40.82 -6.0EssentPr n EPRT ... ... ... 14.75 13.05 353 14.13 +3.3EssexPT ESS 7.44 2.9 30 259.83 214.03 555 255.00 +5.6EsteeLdr EL 1.72f 1.2 47 158.80 120.46 1231 142.34 +11.9Esterline ESL ... ... 27 119.07 67.15 398 117.35 +57.1EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.8 13 30.10 18.71 378 19.78 -30.8Etrac2xMtg MORL 3.31e 22.3 ...q 18.20 12.50 214 14.81 -16.1Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 3 71.07 -2.9Etr2xHomb HOML ... ... ...q 70.00 24.10 25.40 -57.8EtrCrdOil n OILX ... ... ... 45.74 31.74 0 37.56 +15.2EtHiDLwV HDLV 2.57e 10.0 ... 32.98 23.54 12 25.68 -20.2Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2Etr2xCEFd CEFL 2.88 19.9 ...q 18.61 13.47 189 14.47 -20.1EtrcDvsHi DVHL 2.85e 15.5 ...q 21.12 17.01 11 18.40 -9.0EtrWFxEn LMLP 1.90e 12.8 ... 19.00 13.19 6 14.87 -5.6EtracReit LRET 2.00e 8.6 ...q 27.26 19.32 23.22 -11.7UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 150.00 12 166.31 -3.4FI EnhEu n FIEE ... ... ... 202.02 131.19 1 148.22 -16.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 34.89 -18.6Etr MLP In MLPQ .08p ... ... 44.40 25.63 92 30.66 -18.6EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.66 +1.9EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 21.14 19.07 19.07 -8.6Etr2xLevLg LBDC 2.89e 19.8 ...q 18.82 13.28 14.58 -10.6EtrMtgReit MRRL 1.70e ... ...q 17.99 11.51 79 14.70 -17.0EtrSCHiDv SMHD 3.06e 18.2 ...q 20.96 14.27 25 16.84 -14.2Euronav n EURN 2.41e ... ...dd 10.10 7.50 605 9.33 +.9EuroEqFd EEA .17e 2.0 ...q 10.88 8.33 18 8.63 -12.6EvansBc EVBN .92f 2.2 17 49.23 38.10 5 42.78 +2.1Eventbr n EB ... ... ... 40.25 24.67 189 31.79 -12.9Evercore EVR 2.00f 2.4 20 117.49 76.60 310 84.85 -5.7EverestRe RE 5.20 2.3 24 264.88 203.90 235 224.06 +1.3Evergy EVRG 1.60 2.8 25 59.28 47.06 1294 57.18 +8.3EveriHldgs EVRI ... ... ...dd 9.82 6.08 1429 7.28 -3.4EversrceE ES 2.02 3.1 21 66.15 52.76 1148 64.38 +1.9sEvertec EVTC .40 1.3 25 28.93 12.60 610 29.66 +117.3EvolentH n EVH ... ... ...dd 29.05 10.30 2892 26.03 +111.6EvolPetrol EPM .40 4.0 17 12.83 6.35 172 10.08 +47.2EvoquaWt n AQUA ... ... ...cc 25.36 8.60 1001 10.44 -56.0ExantasCap XAN .20 1.8 ...dd 12.09 8.51 79 11.10 +18.5ResCap pfA RSOpA 2.13 8.6 ... 25.25 24.80 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 10.9 ...q 19.72 17.03 76 17.64 -9.4ExTrRobo ROBO .07e .2 ...q 46.20 34.17 181 38.38 -7.1Ber Gl Rs n BRGL ... ... ... 28.14 23.92 24.19 -7.1Ber US Rs n BERN ... ... ... 30.06 25.50 26.81 -.3ExTTactUS HTUS ... ... ...q 29.30 24.04 2 26.86 -1.0ETF IndExp TETF ... ... ... 21.64 17.30 1 18.66 -2.0RxVlmxInF VMIN ... ... ... 46.55 2.37 95 2.94 -91.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.67 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 25.90 175 29.93 -21.4Exelon EXC 1.38 3.1 13 45.05 35.57 8458 44.67 +13.3Express EXPR ... ... 31 11.69 6.17 1229 9.49 -6.5Exterran n EXTN ... ... ...dd 33.69 20.76 141 22.51 -28.4ExtraSpce EXR 3.44 3.8 22 101.96 77.53 788 89.53 +2.4ExxonMbl XOM 3.28 4.0 15 89.30 72.16 12664 83.03 -.7F -FB Finl n FBK .24 .6 14 45.43 33.12 51 37.41 -10.9FBL Fn FFG 1.84 2.6 16 85.70 64.00 13 71.00 +1.9FCB Fin FCB ... ... 13 62.95 37.65 641 39.75 -21.8FGL Hldg n FG ... ... ... 10.74 7.54 667 8.03 -20.3FGL Hld wt FG/WS ... ... ... 1.59 1.42 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 2045 83.94 -11.3FNBCp PA FNB .48 3.9 12 14.92 11.03 3568 12.41 -10.2FNB FL pfE FNBpE ... ... ... 30.00 26.80 8 27.85 -4.8FTFQAntiB BTAL ... ... ...q 21.82 18.31 0 20.98 +8.8FTFQMom MOM ... ... ...q 26.26 23.71 0 24.44 +1.7FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 21.75 22.67 -13.1FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 0 24.12 -2.9FqfOAsiaDv 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 11.3 8 8.30 6.23 1196 6.70 -8.8FTE Net n FTNW ... ... ... 26.25 7.70 65 8.41 -49.0FTI Cnslt FCN ... ... 30 81.91 39.57 303 68.01 +58.3FTS Intl n FTSI ... ... ... 22.60 9.38 522 13.39 -31.7Fabrinet FN ... ... 22 54.70 24.02 553 52.76 +83.8FactsetR FDS 2.56 1.1 28 237.29 183.89 240 229.54 +19.1FairIsaac FICO .08 ... 51 241.10 150.50 409 199.52 +30.2FairmSant FMSA ... ... 35 6.39 3.85 5.63 +7.6FangHldg SFUN .20e 10.1 1 5.69 1.86 1366 1.99 -64.3FarPtAc un FPAC/U ... ... ... 10.45 10.06 3 10.20 +.4Farfetch n FTCH ... ... ... 32.40 18.39 604 22.17 -22.1Farmland FPI .20m 2.6 69 9.68 5.15 403 7.60 -12.4Farmln pfB FPIpB 1.50 6.7 ... 26.83 17.30 30 22.29 -13.5FedExCp FDX 2.60 1.1 10 274.66 207.90 1278 231.28 -7.3FedAgric AGM 2.32 3.2 ... 99.11 64.69 28 72.13 -7.8FdAgricA AGM/A 2.32 3.6 20 87.76 61.62 0 65.16 -10.4FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.50 1 24.97 -.6FAgMt pfB AGMpB 1.72 6.5 ... 27.47 25.52 4 26.35 FAgMt pfC AGMpC 1.50 5.8 ... 28.64 25.25 0 26.00 -6.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 35

FedRlty FRT 4.08 3.2 22 134.52 106.41 285 126.91 -4.4FedRlt pfC FRTpC 1.25 5.5 ... 25.48 21.29 15 22.71 -9.8FedSignl FSS .32f 1.3 23 28.32 18.37 258 24.36 +21.3FedInvst FII 1.08 4.3 9 36.76 22.06 875 25.01 -30.7FedPMu FMN .88 7.2 ...q 14.46 12.11 43 12.27 -12.6Ferrari n RACE ... ... ... 149.85 103.65 776 116.07 +10.7Ferrellgs FGP .40 23.3 ...dd 5.07 1.52 118 1.72 -59.8Ferro FOE ... ... 15 25.50 15.59 1709 18.75 -20.5FiatChrys FCAU ... ... ... 24.95 14.97 4976 16.88 -5.4FibriaCelu FBR .09e .5 ... 22.05 13.34 681 18.97 +29.0FidCorpBd FCOR 1.58 3.3 ...q 51.02 46.30 8 47.55 -6.7FidLtdTm FLTB .98 2.0 ...q 50.43 49.05 17 49.15 -1.9tFidTotBd FBND 1.20e 2.5 ...q 50.48 47.93 61 48.00 -4.5FidCnsDis FDIS .40e .9 ...q 45.84 36.00 366 43.50 +11.2FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 157 34.08 -.7FidEnergy FENY .53e 2.7 ...q 22.21 17.78 185 19.51 -2.7FidFinan FNCL .60e 1.5 ...q 43.90 36.44 220 39.54 -3.0FidHlthCre FHLC .70e 1.5 ...q 47.18 38.45 1209 45.46 +13.7FidIndls FIDU .56e 1.5 ...q 41.28 34.25 125 37.45 -3.2Fid Val n FVAL ... ... ... 35.47 30.71 88 34.12 +3.8Fid Qual n FQAL ... ... ... 35.05 30.32 26 33.41 +5.1FidInfoTch FTEC .42e .7 ...q 60.90 47.94 628 56.33 +12.7Fid Moment FDMO ... ... ... 35.68 29.81 31 33.62 +7.5Fid LowVol FDLO ... ... ... 34.00 28.95 38 33.15 +8.3Fid RisR n FDRR ... ... ... 32.80 28.92 189 31.90 +4.1Fid CoreD n FDVV ... ... ... 31.13 27.16 108 30.43 +6.1FidMsciRE FREL .86e 3.6 ...q 25.45 21.73 164 24.07 -2.6FidUtils FUTY 1.21e 3.3 ...q 37.01 30.99 120 36.17 +4.8FidTelecm FCOM .76e 2.4 ...q 32.96 27.59 236 31.17 +.8FidelMatls FMAT .53e 1.7 ...q 37.11 28.72 102 31.97 -8.7FidlNatFn FNF 1.28f 3.8 13 42.52 31.14 1248 33.75 -14.0FidNatInfo FIS 1.28 1.2 20 110.83 89.31 1920 107.34 +14.1FidClayOp FMO 1.72f 15.6 ...q 15.43 10.11 129 11.03 -16.1Fieldpt wt FPP/WS ... ... ... .02 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.15 58.com WUBA ... ... 80 89.90 56.70 515 67.80 -5.3FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.3 19 62.71 41.96 574 46.58 -16.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 32 9.44 4.48 5094 9.48 +85.9FstCash FCFS 1.00f 1.3 29 95.40 62.65 77.47 +14.9FstCwlth FCF .36 2.6 17 17.91 12.01 577 13.72 -4.2FstData n FDC ... ... 10 26.62 14.73 12845 19.60 +17.3FstHorizon FHN .48 2.9 15 20.86 14.94 4130 16.67 -16.6FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 5 25.02 -.7FstInRT FR .87 2.7 21 34.04 27.61 384 32.05 +1.8FMajSilv g AG ... ... ...dd 8.48 4.93 3012 5.50 -18.4FstRepBk FRC .72 .8 19 106.75 84.48 506 92.91 +7.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.7 ... 25.84 23.07 11 24.05 -5.8FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.22 25.32 -3.1FstRep pfF FRCpF 1.43 5.8 ... 26.84 23.50 14 24.66 -4.3FtRepB pfH FRCpH 1.28 5.4 ... 25.97 22.85 31 23.70 -6.7FtRpBk pfG FRCpG ... ... ... 26.67 23.00 21 23.72 -8.2FtTr 22 n FIV ... ... ... 9.54 8.88 72 9.11 -.2FtTrGlob FAM .90 9.8 ...q 11.94 9.05 38 9.22 -20.4FT MCGr FNY .15e .4 ...q 47.20 37.50 116 42.49 +8.4FT MCVal FNK .40e 1.1 ...q 37.99 32.55 102 35.34 -2.6FT Austrla FAUS .80e 2.7 ...q 34.27 28.72 29.41 -13.5FT SCGr FYC .04e .1 ...q 53.19 39.88 205 47.85 +12.6FT SCVal FYT .26e .7 ...q 40.30 33.87 102 36.99 +.4FT MegaCp FMK .44e 1.2 ...q 37.50 32.12 9 36.19 +8.0FTEurSelDv FDD 1.09e 8.5 ...q 14.79 12.18 182 12.89 -6.1FTDJMic FDM .49e 1.0 ...q 53.34 44.09 17 47.36 -.2FT DynEq FDEU 1.45 10.0 ...q 20.20 13.78 88 14.56 -22.2FtTEqCom ERM ... ... ... 23.79 21.03 3 22.80 +2.0FtT EqTact TERM ... ... ... 23.97 19.41 5 22.65 +1.3FT PfdSec FPE 1.02e 5.4 ...q 20.19 18.67 959 18.85 -5.8FT HeitGl PRME ... ... ... 21.67 17.96 0 19.07 -4.4FT EM Sl n RNEM ... ... ... 59.26 45.46 0 49.46 -9.2FT LgShEq FTLS .16e .4 ...q 41.72 37.47 8 39.24 -.1FT PfInc n FPEI ... ... ... 20.30 18.24 25 18.91 -6.1FT VolIn n HDMV ... ... ... 36.34 30.84 5 32.19 -6.2FT VolD n HUSV ... ... ... 24.32 21.53 30 23.87 +3.9FTEgyInco FEN 2.32 11.6 ...q 28.00 19.23 101 20.06 -24.3FTEnInfra FIF 1.32a 8.9 ...q 18.90 14.00 128 14.78 -17.1FtTrEnEq FFA .96 6.4 ...q 16.73 14.01 37 15.04 -7.1FTArcaBio FBT ... ... ...q 159.85 117.85 245 143.56 +15.2FTDJInet FDN ... ... ...q 147.73 105.11 557 130.73 +19.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 24.67 18.51 191 20.39 -10.5FT ConDis FXD .30e .7 ...q 45.57 38.00 182 41.93 -.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 46 47.96 -1.5FT Engy FXN .33e 2.1 ...q 18.22 12.83 619 15.64 +1.0FT Fincl FXO .65e 2.1 ...q 32.97 28.74 201 30.77 -1.8FT HlthCr FXH ... ... ...q 85.31 65.80 2617 79.92 +14.5FT IndPrd FXR .16e .4 ...q 43.24 35.29 6526 38.92 -4.1FT Matls FXZ .37e 1.0 ...q 46.43 34.40 19 38.63 -11.9FT Tech FXL .13e .2 ...q 64.83 49.52 243 57.59 +12.2sFT Utils FXU .67e 2.3 ...q 28.51 23.46 394 28.52 +9.6FTDJGlDiv FGD 1.42e 5.8 ...q 28.07 22.88 81 24.60 -6.6FT GlbRE FFR .75e 1.7 ... 46.68 41.42 1 44.49 -2.2FT NAEngy EMLP .93e 4.0 ...q 25.03 21.43 253 23.35 -4.9FT HiLgSh FSD 1.20 8.4 ...q 16.88 13.83 87 14.24 -13.3FT USIPO FPX .32e .5 ...q 75.99 64.87 106 69.93 +2.5FTChnd FNI .19e .6 ...q 43.90 29.74 100 32.78 -17.2FT Dow30 n EDOW ... ... ... 23.96 19.75 139 23.47 +6.0FT EngCn FLM .58e 1.1 ...q 63.91 49.02 1 52.54 -11.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 18 48.87 +.3FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.5 ...q 25.10 20.00 138 20.58 -15.6FT LCCore FEX .58e 1.0 ...q 63.26 54.72 89 59.35 +1.4FT LCGr FTC .24e .4 ...q 70.93 59.03 92 64.98 +6.2FT LCVal FTA .82e 1.5 ...q 57.69 49.12 137 52.97 -3.0FT MLP&E FEI 1.42 12.5 ...q 16.50 10.97 152 11.34 -27.0FT MCCore FNX .51e .8 ...q 73.11 61.57 111 67.14 +2.2FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 160 29.96 -.4FTFutStrt FMF ... ... ... 51.53 37.80 1 50.27 +5.6FstTrMtg FMY 1.02 7.8 ...q 14.43 12.74 6 13.07 -8.2FT MultCG FAD .20e .3 ...q 77.78 62.52 119 70.81 +7.9FT MultCV FAB .45e .8 ...q 59.34 51.70 21 55.45 -2.7FT MLPEn FPL 1.26 14.1 ...q 13.49 8.47 124 8.92 -24.8FT REIT FRI .39e 1.7 ...q 24.38 20.20 46 23.37 +.4FT SCCore FYX .38e .6 ...q 70.45 56.67 72 64.40 +5.3FTSpecFin FGB .70 11.2 ...q 6.65 5.65 40 6.24 +1.6FTStrHi2 FHY 1.32 11.1 ...q 13.15 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 19.70 1 20.80 -11.0FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 1078 31.51 +2.1FT EmOp FEO 1.40 11.2 ...q 17.42 11.90 90 12.49 -23.5FTrSenFlt FCT .72 6.0 ...q 13.42 11.98 68 12.08 -5.9FirstEngy FE 1.44 3.8 8 39.01 29.34 3393 37.75 +23.3Fitbit n FIT ... ... ...dd 7.79 4.23 6001 6.31 +10.5500.com WBAI ... ... 33 23.22 5.22 23 7.62 -24.6FvPntHld n FPH ... ... ... 15.04 7.25 362 8.11 -42.5FlagstarB FBC ... ... 23 40.06 28.18 200 31.59 -15.6F&C DynPf DFP 1.92 8.7 ...q 28.36 21.70 67 22.00 -17.5FlrtyPfdInc PFD 1.08 8.5 ...q 16.34 12.21 14 12.64 -15.6FlrtyPfdOp PFO .88 7.4 ...q 12.32 10.60 29 11.77 -.3FlrtyPfdSc FFC 1.63 9.4 ...q 21.01 17.02 125 17.32 -15.3FlrtyTotR FLC 1.63 9.1 ...q 22.00 17.60 13 17.94 -17.0Flanign BDL .25f .9 15 29.00 20.60 1 26.71 +13.2Fleetcor FLT ... ... 25 230.24 174.34 651 204.24 +6.1FlexUSTilt TILT 1.74e 1.5 ...q 121.42 105.51 16 114.43 +2.3FlxEmgTilt TLTE 1.26e 2.5 ...q 65.59 46.04 49 50.21 -15.9FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.47 613 32.90 -1.2Flx3yrTips TDTT .39e 1.6 ...q 24.65 23.73 94 23.74 -2.5Flx5yrTips TDTF .54e 2.3 ...q 25.46 23.81 89 23.83 -4.5tFlxCoreSl n BNDC ... ... ... 28.51 23.70 2 23.63 -5.7FlexEMTilt TLEH ... ... ...q 33.14 25.68 26.49 -14.1FlxDMTilt TLDH ... ... ...q 30.34 25.55 10 27.11 -7.1FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.19 9 59.76 -4.8FlxGblInfr NFRA .95e 2.1 ...q 49.99 43.86 23 46.25 -5.1FlxDevTilt TLTD 1.88e 3.1 ...q 73.71 57.68 19 61.49 -11.2FlxIntDvDf IQDE 1.15e 5.2 ...q 27.04 20.66 4 22.02 -13.7FlxIntDvDy IQDY 1.02e 4.2 ...q 30.65 22.64 5 24.36 -14.8FlxIntlDiv IQDF 1.01e 4.4 ...q 28.63 21.56 115 23.11 -13.7FlxQDvDef QDEF 1.19e 2.6 ...q 47.58 41.50 10 46.11 +4.5FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 41.34 0 43.61 -1.3FlxQualDv QDF 1.22e 2.7 ...q 48.14 42.24 85 46.00 +2.2FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 61 75.40 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 3 1.48 -18.7Flor&Dec n FND ... ... 34 58.28 24.01 1884 32.84 -32.5Flotek FTK ... ... ...dd 6.77 1.70 2043 2.43 -47.9FlowrsFds FLO .72 3.7 20 22.82 17.71 2420 19.18 -.7Flowserve FLS .76 1.5 ...cc 56.86 38.38 879 49.15 +16.7TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 42.22 1589 49.21 -4.7FlyLeasing FLY 1.00 7.6 13 15.32 11.54 54 13.14 +1.8FEMSA FMX .74e .8 ... 101.12 80.86 344 93.04 -.9FootLockr FL 1.38 2.7 29 59.40 28.42 1943 50.41 +7.5FordM F .60a 6.3 5 13.48 8.17 37343 9.60 -23.1ForestCA FCE/A .72 2.9 20 25.75 19.24 6896 25.15 +4.4Forestar FOR ... ... 12 26.39 16.40 160 18.28 -16.9ForsightEn FELP .13 ... ...dd 4.71 3.28 36 3.77 -13.7Fortis n FTS 1.80f 5.3 ... 38.24 30.88 408 34.21 -6.7Fortive n FTV .28 .4 ... 88.34 69.03 1395 76.13 +5.2FortTrInf n FTAI 1.32 7.5 ...dd 20.13 15.45 121 17.59 -11.7FortunaSlv FSM ... ... 16 6.08 3.53 923 3.75 -28.2FBHmSec FBHS .80 1.8 15 73.62 40.89 3203 45.50 -33.5ForumEn FET ... ... ...dd 17.95 7.91 1153 8.57 -44.9FoundBld n FBM ... ... ... 16.40 9.26 49 9.96 -32.7FourCorP s FCPT 1.10 4.1 21 27.48 21.28 288 27.14 +5.6FourSeEd n FEDU 3.32 75.6 5 10.45 3.18 6 4.39 -51.2FrancoN g FNV .96 1.5 60 86.06 58.26 582 65.28 -18.3FrankCov FC ... ... ...dd 31.20 18.00 12 22.66 +9.2FrankFn n FSB .40p ... 15 41.50 30.80 82 33.70 -1.2FrankLibInt FLQH ... ... ... 28.16 23.40 3 24.35 -3.9FrankLibEm FLQE ... ... ... 35.59 27.75 7 29.78 -9.9FrankLibGl FLQD ... ... ... 30.47 26.43 0 27.61 -5.1FrankLbGlE FLQG ... ... ... 32.51 28.71 0 30.24 -1.1FrnL LoV n FLLV ... ... ... 33.24 29.18 1 32.36 +6.8FrnkLInvGr FLCO ... ... ... 24.87 23.05 0 23.10 -6.8FrnL IntO n FLIO ... ... ... 31.52 26.09 0 26.36 -10.3FrkL US Eq FLQL ... ... ... 31.59 27.53 2 30.71 +6.2FrankL Mun FLMB ... ... ... 25.38 23.78 23.87 -4.8FrnkL MunO FLMI ... ... ... 25.00 24.11 24.11 -3.4FrkL US Sm FLQS ... ... ... 30.76 25.18 28.04 +7.1FrkL USMid FLQM ... ... ... 30.41 26.55 29.04 +3.7FrankRes BEN .92 2.9 11 45.96 28.12 2202 31.52 -27.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.00 6.93 435 8.13 -24.3FrkLtdDur FTF .74 7.9 ...q 12.05 9.22 203 9.41 -20.5FrkUnv FT .47 7.2 ...q 7.36 6.43 77 6.59 -8.1FranksIntl FI .30 3.8 ... 9.75 4.93 897 8.00 +20.3FrptMcM FCX .20 1.6 8 20.25 10.59 14250 12.33 -35.0FresenMd FMS .51e 1.2 ... 57.94 38.43 524 43.17 -17.8FDelMnt FDP .60 1.8 14 52.43 29.06 162 32.62 -31.6FriedmInd FRD .24f 2.6 ...dd 11.47 5.15 66 9.20 +61.9Frontlne rs FRO .60e ... ...dd 7.49 3.79 444 7.12 +55.1FullerHB FUL .62f 1.3 20 59.58 41.26 362 48.25 -10.4FutureFuel FF .24a 1.4 21 18.97 11.32 77 17.01 +20.7G -GAMCO s GBL .08 .4 ... 30.44 19.53 23 20.63 -30.4GATX GATX 1.76f 2.2 16 91.12 56.00 247 79.69 +28.2GATX 66 GMTA ... ... ... 26.80 22.81 12 24.24 -7.7GCP ApT n GCP ... ... 60 34.79 23.85 936 28.81 -9.7GDL Fund GDL .64 7.1 ...q 10.09 8.54 13 9.00 -7.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc pfA GGPpA 1.59 6.5 ... 25.39 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.7 ... 26.87 25.46 87 26.37 +1.6GMS Inc n GMS ... ... 13 39.98 14.89 284 17.90 -52.4GNC GNC .80 18.3 4 6.93 2.71 4302 4.36 +18.2GP Strat GPX ... ... 26 27.40 13.62 125 14.48 -37.6GTT Comm GTT ... ... ...dd 62.32 31.45 543 38.64 -17.7GabCvInc GCV .48 9.7 ...q 6.95 4.70 95 4.96 -15.9GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 25.73 -2.8GabDvInc GDV 1.32 6.1 ...q 24.97 20.07 151 21.74 -7.1GabDiv pfA GDVpA 1.47 5.7 ... 26.70 25.26 1 25.59 -2.1GabDiv pfD GDVpD 1.50 5.8 ... 26.96 25.36 17 25.70 -2.4GabDiv pfG GDVpG 1.31 5.4 ... 25.66 23.63 3 24.38 -3.8GabelliET GAB .60 9.7 ...q 6.65 5.62 523 6.18 -.2GabllE pfD GABpD 1.47 5.7 ... 26.52 25.23 20 25.62 -1.8GabllE pfG GABpG 1.25 5.4 ... 25.04 22.81 1 23.12 -6.4Gabeli pfJ GABpJ ... ... ... 26.72 24.20 0 24.96 -2.3GabEq pfH GABpH 1.25 5.4 ... 25.25 22.50 3 23.33 -7.2GabGSmM GGZ ... ... ... 13.21 10.55 60 11.14 -12.6GabGSm pfA GGZpA 1.36 5.6 ... 27.63 24.05 24.30 -4.7GabGUtil GLU 1.20 6.0 ...q 21.96 18.00 54 19.96 -6.3GabGUtil pf GLUpA 3.00 6.5 ... 55.40 43.66 46.39 -7.6GabGoAn n GGO ... ... ... 24.74 15.50 17.10 -5.2GabGo pfA GGOpA ... ... ... 45.00 41.65 42.12 -2.0GabHlthW GRX .52 4.8 ...q 11.15 9.12 32 10.80 +4.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.28 25.00 25.16 -2.5GabHlt pfB GRXpB 1.47 5.7 ... 27.06 25.20 1 25.59 -2.8GabMultT GGT .88e 10.3 ...q 10.09 7.63 59 8.58 -6.7GabMT pfB GGTpB 1.50 5.8 ... 26.97 25.26 0 25.66 -2.3GabMul pfE GGTpE ... ... ... 25.30 22.68 3 23.18 -7.6GabUtil GUT .60 9.7 ...q 7.20 5.68 253 6.19 -12.8GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.30 -1.2GabUtil pfC GUTpC ... ... ... 26.03 24.12 1 24.87 -2.3Gasa rs GFA ... ... ... 12.99 5.12 36 6.13 -51.4Gain Cap GCAP .24 3.1 13 13.26 6.08 647 7.83 -21.7sGallaghr AJG 1.64 2.1 29 76.49 62.04 936 76.96 +21.6GamGldNR GGN .84 19.9 ...q 5.52 3.98 482 4.22 -19.0GamGld pfB GGNpB 1.25 5.6 ... 25.05 21.81 9 22.14 -10.8GamNRG&I GNT .84 15.2 ...q 7.02 5.25 100 5.51 -17.9GamNR pfA GNTpA 1.30 5.7 ... 26.27 22.50 7 23.00 -8.0GameStop GME 1.52 10.2 ...dd 20.31 12.20 2044 14.90 -17.0Gannett n GCI .64 6.2 ...cc 12.38 9.04 2360 10.37 -10.5Gap GPS .97 3.5 12 35.68 25.27 4354 27.40 -19.0GardDnv n GDI ... ... ... 38.00 23.33 2014 27.94 -17.7GarrtMot n GTX ... ... ... 18.65 13.33 2079 14.00 -23.9Gartner IT ... ... 44 161.21 111.57 443 145.57 +18.2GasLogPt GLOP 2.09f 8.3 12 25.99 21.85 89 25.04 +1.2GasLPt pfA GLOPpA ... ... ... 26.80 25.25 78 25.38 -2.8GasLog GLOG .60f 2.7 42 23.14 15.75 484 22.47 +1.0GasLog pfA GLOGpA 2.19 8.5 ... 28.20 25.20 7 25.80 -3.0Gastar 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 ... ... 28 20.29 14.05 645 15.50 -14.3GazitGlobe GZT .37e 4.4 8 11.00 8.05 4 8.42 -20.0GeeGroup JOB ... ... ...dd 3.26 2.00 1 2.16 -22.3GencoSh rs GNK ... ... ...dd 20.07 9.75 195 10.48 -21.3Generac GNRC ... ... 20 60.70 42.96 583 56.13 +13.3GAInv GAM 1.15e 1.0 ...q 37.33 32.20 17 35.38 +2.8GAInv pfB GAMpB 1.49 5.8 ... 26.86 25.51 3 25.80 -3.0GenDynam GD 3.72 2.0 19 230.00 164.76 1879 185.03 -9.1GenElec GE .48 5.2 ...dd 20.75 9.06 123198 9.20 -47.4GECap5-53 GEK 1.18 4.8 ... 25.34 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.49 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.25 22.48 25.10 +.8GenMills GIS 1.96 4.5 10 60.69 41.01 3616 43.85 -26.0GenMoly GMO ... ... ...dd .46 .19 159 .22 -32.8GenMotors GM 1.52 4.1 ...dd 45.52 30.56 9456 36.88 -10.0GMot wtB GM/WSB ... ... ... 27.57 23.32 25.44 +8.7Gensco GCO ... ... ...dd 51.85 23.25 336 45.27 +39.3GenesWyo GWR ... ... 28 92.91 67.61 500 82.29 +4.5GenesisEn GEL 2.88f 12.1 ...cc 25.87 18.42 640 23.81 +6.5GenesisHlt GEN .24 14.3 ...dd 2.86 .60 313 1.68 +120.2sGenieEn n GNE .30 4.6 ... 6.36 3.82 90 6.51 +49.3GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 14 7.72 +5.2Genpact G .30 ... 19 34.79 26.46 1655 29.41 -7.3GenuPrt GPC 2.88 2.9 22 107.75 84.71 1085 100.46 +5.7Genworth GNW ... ... 3 4.92 2.66 6515 4.70 +51.1GeoGrp s GEO 1.88 8.5 13 28.06 19.05 786 21.99 -6.8GeoPark GPRK ... ... ... 21.88 8.40 233 18.20 +83.7GaPw 77 n GPJA ... ... ... 26.14 21.99 23 23.10 -9.8Gerdau GGB .02e .5 ... 5.32 2.89 13820 4.41 +18.5GerNew GF 1.23e .5 ...q 21.49 15.55 60 16.55 -14.9GettyRlty GTY 1.40f 5.0 15 29.59 22.68 82 27.92 +2.8GigCapit n GIG ... ... ... 10.22 9.60 9.99 +3.6GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.4 18 34.19 25.33 452 31.68 -1.9tGlatfelter GLT .52 3.4 12 23.85 14.42 630 15.10 -29.1Glaukos n GKOS ... ... ... 70.91 23.08 519 61.84 +141.1GlaxoSKln GSK 2.89e 7.1 ... 42.36 34.52 3119 40.81 +15.1GblBrCopp BRSS .36f 1.1 15 39.05 27.50 113 32.17 -2.8GlbMed n GMRE .20p ... ...cc 10.05 6.34 86 9.34 +13.9GlMed pfA GMREpA 1.88 7.6 ... 25.87 23.50 1 24.74 -2.3GlobNetL n GNL .94 4.4 34 22.53 15.55 634 21.34 +3.7GlNetL pfA GNLpA 1.81 7.3 ... 26.22 24.06 1 24.90 -3.0GlobPtrs GLP 1.90 9.3 ...dd 21.05 15.17 140 20.34 +21.8GlobPtr pfA GLPpA 2.44 9.5 ... 25.80 25.20 28 25.60 GlobPay s GPN .04 ... 39 129.25 95.32 969 115.04 +14.8GlbShipLs GSL .40 42.6 ...dd 1.94 .80 371 .94 -19.0GlbShip pfB GSLpB 2.19 9.8 ... 25.36 15.60 5 22.42 -6.3GlbXNordic GXF .83e 3.9 ...q 24.52 20.16 4 21.45 -5.5GbXSpDvE SDEM .63e ... ...q 17.90 12.61 10 13.65 -16.2GbXUSRota SCTO .12p ... ...q 28.03 24.73 25.21 -4.2GblXEffic EFFE .16p ... ...q 27.69 25.00 1 25.45 -4.5GblXPortgl PGAL .36e 3.2 ...q 13.33 11.00 9 11.31 -4.9GblXColum GXG .41e 4.5 ...q 11.51 8.60 145 9.14 -8.8GblXEmFtr EMFM .40e 1.9 ...q 26.16 19.69 1 21.24 -11.4GbXMLP&E MLPX .60 4.7 ...q 14.60 11.36 127 12.80 -5.8GblXChMat CHIM .24e 1.4 ...q 24.12 15.40 1 17.24 -17.4GblXArg ARGT .09e .3 ...q 38.46 23.64 64 26.64 -24.6GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 163 24.93 -2.6GXSupInPf SPFF .99 8.6 ...q 12.46 11.35 48 11.48 -5.6GblXGuru GURU .28e .9 ...q 33.04 28.18 4 31.13 +4.8GbXGreece GREK .13e 1.6 ...q 11.56 7.42 243 7.88 -23.3GblXChCon CHIQ .12e .8 ...q 19.98 12.75 14 14.52 -22.2GblX MLP MLPA .90e 9.9 ...q 10.88 8.14 501 9.11 -7.6GblXFertil SOIL .25e 2.4 ...q 11.01 9.35 14 10.58 +.5GblXChiEn CHIE .41e 3.3 ...q 13.77 10.98 0 12.30 +8.3GblXSupDv SDIV 1.42e 7.0 ... 22.60 18.74 272 19.54 -10.3GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.00 29 16.30 -9.4GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.66 24 15.83 -6.9GblXPakist PAK ... ... ...q 14.35 8.68 18 10.07 -18.7GblXChiInd CHII .35e 2.5 ...q 16.45 12.33 0 14.08 -7.8GblXNorway NORW .83e 5.8 ...q 15.47 12.71 40 14.23 +8.3GblXScUS n SCIU ... ... ...q 33.54 29.32 3 31.94 +3.3GblXScEu n SCID ... ... ...q 29.75 24.17 0 25.51 -8.0GblXScAs n SCIX ... ... ...q 27.08 22.81 23.60 -8.9GblXScJp n SCIJ ... ... ... 33.72 27.44 2 28.49 -10.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.31 21 23.51 -5.5GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 22 18.06 -16.8GbX US Inf PAVE ... ... ... 17.80 14.43 161 16.10 -4.1GblFound n BOSS ... ... ... 22.52 16.75 0 18.94 +9.3GlbXCop rs COPX .43e 2.1 ...q 29.34 18.12 24 20.71 -24.3GlbXSilv rs SIL ... ... ...q 34.10 22.70 81 23.65 -27.5GlbXLith rs LIT ... ... ...q 41.21 28.83 141 32.44 -16.3GbX Gold rs GOEX ... ... ...q 24.36 17.51 3 18.54 -20.5GbXUran rs URA ... ... ...q 16.36 11.53 869 13.21 -12.2sGlblScape GSB .06 1.4 24 4.35 3.20 7 4.38 +23.4Globalstar GSAT ... ... ...dd 1.68 .30 2226 .38 -71.4GlobantSA GLOB ... ... 57 66.41 34.82 161 55.31 +19.0GlobusMed GMED ... ... 48 57.55 30.89 740 56.83 +38.3Glowpoint GLOW ... ... ...dd .65 .12 345 .19 -48.1GoDaddy n GDDY ... ... 92 84.97 45.87 5047 66.48 +32.2GolLinhs s GOL ... ... ... 14.48 4.43 852 10.84 +23.7GoldFLtd GFI .02e .7 ... 4.54 2.20 4382 2.83 -34.2GoldResrc GORO .02 .5 52 7.33 3.66 469 4.16 -5.5GoldStdV g GSV ... ... ... 2.01 1.15 251 1.44 -17.7Goldcrp g GG .24 2.6 13 15.55 8.42 5558 9.33 -26.9GoldenMin AUMN ... ... ... .48 .19 100 .24 -44.2GoldSt grs GSS ... ... 5 4.60 2.81 334 3.00 tGldFld GV ... ... 9 5.85 3.60 144 3.43 -30.0GoldS pfJ GSpJ 1.38 5.5 ... 27.74 24.85 159 25.08 -5.4GS BDC n GSBD 1.80 8.2 12 22.75 18.78 144 21.96 -1.0GS ActbtInt GSIE ... ... ...q 32.48 26.17 257 27.77 -7.4GS ActEM GEM ... ... ...q 39.44 28.65 123 31.64 -11.6GS ActEur GSEU .60e ... ... 33.94 27.48 107 28.94 -8.7GS AcInf n GTIP ... ... ... 49.66 49.05 11 49.16 -.6GS ActJpn GSIY ... ... ... 36.02 30.51 2 32.02 -4.8GS US LgC GSEW ... ... ... 47.17 41.01 12 44.55 +2.5GS HYBd n GHYB ... ... ... 50.05 47.57 0 47.81 -3.5GS CpBd n GIGB ... ... ... 50.30 46.86 7 47.07 -6.3GS ActLgC GSLC ... ... ...q 59.45 51.00 309 56.63 +6.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 147 100.05 +.1GS Indus n GVIP ... ... ... 58.95 50.50 9 55.34 +4.5GS SCap n GSSC ... ... ... 49.66 40.68 1 45.15 +4.2GSCI37 GSC ... ... ...q 34.91 17.55 25.29 +5.5GoldmanS GS 3.20f 1.4 19 275.31 208.40 3514 231.28 -9.2GoldS pfK GSpK 1.59 6.1 ... 29.30 25.90 50 26.15 -8.4GoldS pfN GSpN ... ... ... 28.34 25.40 85 25.60 -8.0GoldS pfB GSpB 1.55 5.9 ... 27.40 25.20 7 26.18 +1.2GoldS pfC GSpC 1.02 4.7 ... 25.27 21.51 19 21.60 -5.1GoldS pfA GSpA .96 4.5 ... 23.97 20.79 57 21.24 -5.8GoldS pfD GSpD 1.02 4.8 ... 23.52 21.18 74 21.23 -6.0GS MLPEn GER .64 10.6 ...q 7.29 5.25 353 6.01 -2.3GS MLPInc GMZ 1.38 16.3 ... 10.33 7.55 255 8.49 -5.0GoodrPet n GDP ... ... ... 15.75 9.50 9 14.47 +32.6GormanR GRC .54f 1.5 24 38.26 26.53 43 35.63 +14.2vjGrace GRA .96 1.4 20 75.95 58.48 414 67.50 -3.8Graco s GGG .53 1.2 14 49.69 37.36 683 43.46 -3.9GrahamCp GHM .40f 1.5 19 28.98 17.97 24 25.99 +24.2sGrahamH s GHC 5.32 .8 24 640.30 536.90 17 652.33 +16.8Graingr GWW 5.44 1.8 21 372.06 191.39 454 296.02 +25.3Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 24.99 -7.2GranTrra g GTE ... ... ...dd 3.96 2.05 1054 2.93 +8.5GranaMon GRAM .25e 7.8 ... 5.11 2.25 34 3.21 +12.5GraniteC GVA .52 .9 37 68.58 39.51 1456 55.69 -12.2GranitPnt n GPMT 1.60f 8.5 57 19.33 16.15 452 18.79 +5.9GraniteRE GRP/U 2.30 ... ... 44.24 36.24 1 42.43 +8.6Gran Gld n BAR ... ... ... 136.05 117.15 5 122.28 -6.2GranCom n COMB ... ... ... 27.39 24.54 9 25.10 -4.1GranSP n COMG ... ... ... 32.29 26.04 0 28.42 +2.6GrphTInt n EAF .15e .9 ... 24.36 14.44 854 17.51 +13.0GraphPkg GPK .30 2.6 12 16.74 10.04 5514 11.74 -24.0sGrayTelev GTN ... ... 15 18.85 10.70 2070 19.46 +16.2sGrayTvA GTN/A ... ... 26 16.83 9.50 2 17.15 +19.5GrtAjax n AJX 1.20 8.8 9 14.69 12.27 54 13.68 -1.0GrtAjx24 n AJXA ... ... ... 26.37 24.54 7 25.13 -1.0GrtBasG g GBG ... ... ... .09 tGtPanSilv g GPL ... ... ... 1.45 .59 610 .56 -56.5GrtWstBcp GWB 1.00 2.7 14 46.03 31.54 670 36.40 -8.5GreenDot GDOT ... ... 41 91.51 54.08 768 86.02 +42.7GreenTrH n GHG ... ... ... 25.10 9.50 92 12.85 -.8GreenbCos GBX 1.00f 1.9 11 64.87 43.05 475 52.03 -2.4Greenhill GHL .20 .9 ...dd 33.45 16.25 300 22.75 +16.7Greif A GEF 1.76f 3.5 15 65.60 44.66 95 50.14 -17.2Greif B GEF/B 2.64e 5.0 12 71.95 48.00 7 52.40 -24.4Griffon GFF .28f 2.1 14 24.50 12.08 305 13.09 -35.7Group1 GPI 1.00 1.8 8 84.47 52.41 271 56.93 -19.8GrubHub GRUB ... ... ...cc 149.35 60.45 3242 94.12 +31.1GAeroPac PAC 3.21e 2.5 ... 111.60 79.54 93 85.06 -17.2GpoASur ASR 3.31e ... ... 212.70 152.41 50 173.11 -5.2GpoAvalAc AVAL .40 5.4 ... 9.51 6.67 730 7.39 -13.1GpFnSnMx BSMX .30e 4.2 ... 8.69 6.99 7.19 -1.6GpoSimec SIM ... ... ... 10.90 8.07 8.80 -5.9 GpSuprvi n SUPV ... ... ... 33.85 4.91 450 8.67 -70.4GpTelevisa TV ... ... ... 21.41 13.42 1613 15.98 -14.4GuangRy GSH .63e 3.3 ... 37.43 17.72 4 18.97 -43.2Guess GES .90 4.0 ...cc 26.95 14.17 912 22.61 +33.9tGuggBAB GBAB 1.66 8.3 ...q 23.12 20.06 50 20.01 -12.0Gug 27Cp n BSCR ... ... ... 20.09 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.22 23.92 24.07 -3.2tGugCrdAllo GGM 2.18 10.8 ...q 23.10 20.21 31 20.20 -7.9GuggChina 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 204.48 180.01 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 61.87 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 101.54 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 26.34 27.33 +.6GugS&P100 OEW ... ... ... 35.08 30.17 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 167.46 146.91 155.08 +.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 163.73 138.92 147.21 +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 11.6 ...q 9.42 7.63 156 8.25 -7.3GugChinTc 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 28.93 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.74 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 ... ... ... 19.84 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.04 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.82 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.70 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.78 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 25.32 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.17 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.08 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.11 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.31 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 24.84 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.63 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.24 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 21.46 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.18 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 10.9 ...q 22.39 18.80 156 20.00 -7.3Guidewire GWRE ... ... ...dd 107.79 70.06 470 90.97 +22.5GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 8 31.08 +9.1H -sHCA Hldg HCA .35p ... 21 141.11 74.26 2343 141.65 +61.3sHCI Grp HCI 1.50 3.0 ...dd 46.10 28.70 154 50.72 +69.6sHCP Inc HCP 1.48 5.2 16 28.49 21.48 3107 28.72 +10.1HDFC Bk HDB .37e .4 ... 112.10 85.43 514 92.28 -9.2HECO pfU HEpU 1.62 6.1 ... 27.99 25.05 26.55 +.3HFF Inc HF 1.80e ... 17 51.74 32.99 192 38.78 -20.3HMG HMG ... ... ...dd 16.33 9.04 0 14.00 +12.1HNI Corp HNI 1.18 3.0 18 45.40 32.45 206 39.55 +2.5HP Inc HPQ .56f 2.2 9 27.08 19.31 8064 25.47 +21.2HSBC HSBC 1.50e 3.5 ... 55.89 38.23 2092 42.28 -18.1HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 85 25.73 -.3HSBC 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 46.79 662 115.09 +98.2HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.02 4123 3.82 -49.5Hallibrtn HAL .72 2.0 ...cc 57.86 33.73 8738 36.41 -25.5HamBchBr HBB .34 1.4 ... 35.90 18.03 30 24.17 -5.9HancFinOp BTO 1.48 4.1 ...q 41.00 32.03 60 35.70 -9.2HanJS JHS .87e 6.7 ...q 15.12 12.80 18 13.08 -11.9HanJI JHI 1.45e 9.3 ...q 18.12 15.31 23 15.58 -11.0HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 83 16.07 -6.2HanPfEq HPI 1.68 7.8 ...q 22.85 19.73 36 21.45 +.1HanPfd2 HPF 1.68 8.1 ...q 21.90 19.39 45 20.80 -3.2HanPfd3 HPS 1.47 8.1 ...q 19.19 16.80 42 18.17 -3.1HanTxAdv HTD 1.45 6.3 ...q 26.04 21.00 96 22.94 -7.0Hanesbds s HBI .60 3.5 9 23.33 15.55 5391 16.91 -19.1HannArms HASI 1.32 5.7 36 24.57 17.33 708 23.00 -4.4HanoverIns THG 2.16 1.9 61 131.44 101.81 132 112.06 +3.7HanovIns53 THGA 1.59 6.3 ... 25.86 24.83 11 25.20 -.5HarleyD HOG 1.48 3.6 14 56.50 35.76 3682 40.96 -19.5HarmonyG HMY .05 ... ... 2.53 1.43 2760 1.76 -5.9HarrisCorp HRS 2.74f 1.8 27 175.50 136.77 1282 153.09 +8.1Harsco HSC .20m .7 75 30.05 15.55 267 29.06 +55.8HarteHk rs HHS ... ... ... 12.16 5.22 2 5.72 tHrt TotR n HTRB ... ... ... 40.23 38.41 3 38.40 -4.2HrtMuOp n HMOP ... ... ... 42.46 39.08 39.08 -2.7HartfFn42 HGH 1.97 7.2 ... 30.84 27.35 56 27.52 -5.9HartfdFn HIG 1.20 2.6 16 59.20 43.31 2462 46.94 -16.6HartfFn wt HIG/WS ... ... ... 53.33 49.08 51.29 -.5Haverty HVT .72 3.3 22 25.10 17.70 64 21.62 -4.5HavertyA HVT/A .38a 1.8 16 24.95 18.00 20.81 -10.9HawaiiEl HE 1.24 3.3 26 38.72 31.72 946 37.75 +4.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 331 5.38 -9.6HlthcrRlty HR 1.20 4.2 46 33.98 26.09 368 28.78 -10.4HlthcreTr HTA 1.22 4.7 50 31.69 24.06 1431 26.09 -13.1HeclaM HL .01e .4 ...dd 4.75 2.35 4627 2.43 -38.8HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.16 +2.2Heico s HEI .13 ... ... 97.32 69.29 493 88.11 Heico A s HEI/A ... ... 54 79.00 58.33 295 69.67 HelixEn HLX ... ... 7 10.89 5.44 1298 8.50 +12.7HelmPayne HP 2.80f 4.3 ...dd 75.02 52.53 1239 65.71 +1.7Hemisphrx rs HEB ... ... ... .65 .15 157 .22 -36.4Herbalif s HLF ... ... 24 60.41 32.13 633 55.20 HercHld n HRI ... ... ... 72.99 30.60 564 34.36 -45.1HercTGC HTGC 1.24 9.8 11q 13.97 11.55 934 12.67 -3.4HercTG 24 HTGX 1.56 6.2 ... 25.77 24.93 3 25.05 -2.2HeritageIns HRTG .24 1.5 ...cc 19.15 12.85 249 16.25 -9.8Hersha pfC HTpC 1.72 7.5 ... 25.59 23.00 3 23.03 -8.4Hersha rs HT 1.12 6.3 23 24.16 16.60 527 17.74 +2.0Hersha pfD HTpD 1.63 7.7 ... 25.92 20.67 43 21.10 -14.4tHersha pfE HTpE ... ... ... 25.62 20.86 51 21.03 -15.0Hershey HSY 2.89 2.7 23 115.82 89.10 1897 108.05 -4.8HertzGl HTZ ... ... ... 25.63 13.01 3645 16.52 -25.2Hess HES 1.00 1.6 ...dd 74.81 40.37 4606 60.88 +28.2Hess pfA HESpA ... ... ... 83.01 50.17 724 67.39 +16.4HessMidP n HESM 1.43f 6.8 20 24.51 18.32 53 21.00 +6.0HP Ent n HPE .45e 2.8 13 19.48 12.82 18048 16.24 +13.1Hexcel HXL .60f 1.0 20 73.42 56.46 759 61.61 -.4Hi-Crush HCLP 1.67e 27.0 7 16.65 6.13 1592 6.21 -42.0HighPtRs HPR ... ... ...dd 7.60 3.45 6634 4.69 -8.6HighlFlR n HFRO ... ... ... 16.60 15.00 82 15.41 -.6HighwdPrp HIW 1.85 4.2 23 52.58 41.34 589 44.42 -12.7Hill-Rom HRC .80 .8 31 98.96 75.68 515 97.20 +15.3HillenInc HI .83 1.6 24 53.41 38.23 201 50.33 +12.6HillmCT pf HLMp 2.90 9.8 ... 36.78 26.00 3 29.53 -14.0HilltopH HTH .28 1.4 10 28.32 17.16 460 20.18 -20.3HilGrVa n HGV ... ... ... 47.75 26.20 1288 30.14 -28.2Hilton HLT .60 .8 37 88.11 63.76 2263 72.97 -8.6HoeghLP HMLP 1.76 9.9 11 19.85 15.33 57 17.75 -4.8Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 29 25.39 -5.6HollyEngy HEP 2.64 8.8 14 34.62 26.09 121 29.85 -8.1HollyFront HFC 1.32 1.9 17 83.28 40.34 1619 68.13 +33.0HomeDp HD 4.12 2.2 24 215.43 162.29 4673 187.23 -1.2Honda HMC .84e 2.9 ... 37.29 26.04 1144 28.89 -15.2HonwllIntl HON 3.28f 2.2 43 167.72 139.30 2185 150.20 -2.1Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.8 25 47.65 37.37 77 41.38 -6.2HorizGbl n HZN ... ... ...dd 14.80 5.13 134 5.64 -59.8HorizFn22 n HTFA ... ... ... 26.00 25.06 1 25.31 -.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 53.32 46.37 12 50.47 +.3HorGKWld KLDW ... ... ...q 35.73 30.72 15 32.55 -2.8HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 18.91 0 19.40 -9.4JamesPurp JPBI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.08 0 23.24 +4.3Hormel s HRL .75 1.7 25 44.49 30.69 2791 44.14 +21.3Hornbeck HOS ... ... ...dd 6.14 2.68 76 4.21 +35.4HostHotls HST 1.00a 5.3 46 22.47 17.93 7433 18.99 -4.3HoulihnL n HLI 1.08 2.6 17 53.20 38.85 178 42.15 -7.2HstnAEn HUSA ... ... ... .55 .20 369 .24 -28.8HovnanE HOV ... ... ...dd 3.41 1.33 881 1.38 -58.8HHughes HHC ... ... 29 142.36 104.83 145 114.10 -13.1HuanPwr HNP 2.45e 10.4 ... 31.03 20.51 24 23.58 -5.7Hubbell HUBB 3.36f 3.0 18 149.03 97.02 430 110.75 -18.2HubSpot HUBS ... ... ...dd 162.20 73.15 724 144.12 +63.0HudBayM g HBM .02 ... 7 10.25 3.44 605 5.05 -42.6HudBay wt HBM/WS ... ... ... .53 .12 .31 HudsPacP HPP 1.00 3.2 25 36.06 28.25 1972 30.92 -9.7sHumana HUM 2.00 .6 30 341.30 231.90 1600 353.98 +42.7HuntCoFn HCFT .08e 2.3 5 4.29 2.55 35 3.45 -13.8FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 35.67 19 37.19 -3.0HuntgtnEco HECO .47e .2 ...q 44.92 39.67 7 42.86 +2.9HuntgtnIng HII 3.44f 1.5 22 276.69 201.91 411 234.08 -.7Huntsmn HUN .65 2.7 8 36.09 19.26 2219 23.68 -28.9Huya n HUYA ... ... ... 50.82 15.25 2272 19.04 +18.6Hyatt H .60 .8 34 84.89 64.82 564 71.39 -2.9HysterYale HY 1.24f 1.8 18 91.39 56.40 33 67.72 -20.5I -tIAMGld g IAG 1.52f 45.6 ...dd 6.52 3.37 9282 3.33 -42.9ICICI Bk IBN .16e 1.6 ... 11.26 7.61 7529 9.74 +.1IDT Cp IDT 1.00f 12.7 46 16.48 4.82 116 7.86 -25.8IEC Elec IEC ... ... ...dd 6.80 3.42 26 5.12 +24.3ING ING .14e 1.1 ... 20.58 11.47 3166 13.10 -29.0ING 6.125 ISG 1.53 6.1 ... 26.34 24.93 32 25.26 -1.1ING 6.375 ISF 1.59 6.3 ... 26.40 25.11 70 25.34 -1.4ION Geo rs IO ... ... ...dd 32.45 8.50 174 11.21 -43.2iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.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$Page 4 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 36

IQ M Intr n MMIT ... ... ... 25.10 24.41 24.44 -2.6IQ M Ins n MMIN ... ... ... 29.89 24.32 0 24.32 -3.6IQ HdgMult QAI ... ... ...q 33.13 29.02 276 30.15 -1.0IQ Hedge MCRO ... ... ...q 27.20 25.38 0 25.83 -2.7IQ HdgLgS QLS ... ... ...q 24.53 21.11 1 21.64 -1.2IQ Ch SC n CSML ... ... ... 29.96 24.44 86 26.37 -6.0IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.18 +1.3IQ HiYlVl n HYLV ... ... ... 25.43 19.57 15 24.04 -4.4IQ CorePl n AGGP ... ... ... 20.12 18.30 22 18.96 -5.0IQ CoreBd n AGGE ... ... ... 19.80 18.22 2 18.37 -6.1IQHdgMNt QMN .34e 1.3 ...q 26.08 25.53 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.53 0 23.34 -4.4IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 20.73 -8.2IQ 50HgEur HFXE ... ... ...q 21.45 17.83 1 18.79 -7.6IQ 50HIntl HFXI ... ... ...q 22.80 18.95 20 20.08 -7.3IQ RealRtn CPI ... ... ...q 28.21 27.17 8 27.75 +1.2IQUSReSC ROOF 1.43e 5.7 ...q 27.62 22.60 9 25.11 -4.6sIQMrgArb MNA ... ... ...q 32.03 30.25 301 32.06 +3.3IQ AustSC KROO .88e 4.4 ...q 20.49 17.88 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 28.98 1 30.68 -12.2IQGblOilSC 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 26.24 234 27.55 -3.6IQVIA Hldg IQV ... ... 18 135.48 91.57 926 126.62 +29.3IRSA IRS ... ... ... 32.97 12.76 37 14.00 -52.7iShGold IAU ... ... ...q 13.11 11.25 9541 11.75 -6.1iShGSCI GSG ... ... ...q 18.81 15.31 724 16.68 +2.5iSAstla EWA 1.01e 4.7 ...q 24.19 19.71 1128 21.45 -7.4iSAstria EWO .37e 1.7 ...q 27.41 20.27 27 21.78 -11.6iShBelg EWK .51e 2.8 ...q 23.00 17.02 9 18.06 -14.1iShBrazil EWZ .67e 1.7 ...q 47.85 30.65 24031 40.37 -.2iShCanada EWC .48e 1.8 ...q 30.60 25.76 1599 27.13 -8.5iShEMU EZU .86e 2.2 ...q 47.13 36.31 3925 38.65 -10.9iSFrance EWQ .58e 2.0 ...q 33.73 27.58 627 29.19 -6.5iShGerm EWG .60e 2.1 ...q 35.87 26.36 3022 28.03 -15.1iSh HK EWH .61e 2.7 ...q 26.93 21.10 5652 22.67 -10.8iSh SKor EWY .65e 1.0 ...q 79.07 56.34 4066 61.95 -17.3iShMexico EWW .78e 1.7 ...q 54.65 41.63 3537 45.70 -7.3iShNeth EWN .66e 2.3 ...q 34.09 26.98 1246 29.08 -8.4iSPacxJpn EPP 1.66e 3.8 ...q 50.34 40.43 381 43.66 -8.7iShSoAfr EZA 1.02e 1.8 ...q 76.53 46.63 808 55.68 -20.4iShSpain EWP .99e 3.4 ...q 36.38 26.99 486 29.11 -11.2iSSwedn EWD .76e 2.5 ...q 36.71 28.30 1705 30.21 -10.9iShSwitz EWL .75e 2.2 ...q 37.84 31.87 729 33.64 -5.5iShFrntr100 FM .30e 1.1 ...q 36.19 26.38 135 27.70 -16.4iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.00 13 48.48 -3.9iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 5 51.69 -5.1iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 45.81 4 47.79 -6.6iShEMkHY EMHY 3.98 8.7 ...q 50.52 44.12 19 45.69 -8.6iShAsiaPDv DVYA 2.29e 5.3 ...q 51.42 40.63 2 43.51 -13.2iShEmMDv DVYE 1.83e 4.7 ...q 46.11 36.32 270 39.24 -6.2iShGblSilv SLVP .29e 3.6 ...q 11.33 7.65 9 7.97 -26.5iShGblEnP FILL .59e 2.7 ...q 24.78 19.50 6 22.12 +2.6iShGblAgri VEGI .55e 1.9 ...q 31.00 26.94 1 29.31 -.2iShMsciWld URTH 1.57e 1.8 ...q 94.23 82.62 121 88.14 iShEMktSC EEMS .89e 2.0 ...q 57.36 39.88 18 43.74 -17.6iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 471 44.20 -8.3iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 411 86.19 +2.2iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 53.10 794 57.09 -6.0iShJpnSC SCJ 1.81e 2.5 ...q 85.34 67.54 9 72.81 -8.7iShThai THD 1.88e 2.1 ...q 103.71 81.10 387 89.12 -3.7iShIsrael EIS .81e 1.4 ...q 58.39 46.84 8 55.97 +9.1iShChile ECH .71e 1.6 ...q 56.53 40.83 364 44.04 -15.6iShBRIC BKF .54e 1.3 ...q 50.94 36.22 22 40.10 -9.9iShsUSA EUSA .67e 1.2 ...q 60.35 52.43 26 56.60 +2.1iShSilver SLV ... ... ...q 16.64 13.11 4200 13.67 -14.5iShS&P100 OEF 1.92e 1.5 ...q 131.30 112.07 616 125.55 +5.8iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 7 107.02 +1.4iShMrnLG JKE 1.20e .7 ...q 187.59 151.38 17 176.86 +13.0iShMrnLC JKD 2.24e 1.4 ...q 170.86 148.86 8 162.27 +2.1iShBrazSC EWZS .40e 2.8 ...q 18.14 10.92 156 14.45 -11.3iShIntlPfd IPFF .96e 5.7 ...q 19.76 16.40 27 16.86 -9.6iShSPTUS s ITOT ... ... ...q 67.60 57.84 1790 64.09 +4.8iShSTNtMu SUB .86 .8 ...q 105.71 104.25 195 104.38 -.5iShAgcyBd AGZ 1.81 1.6 ...q 113.65 109.81 9 109.95 -2.8iShTIPS TIP 1.69e 1.6 ...q 114.38 108.22 1101 108.52 -4.9iShChinaLC FXI .87e 2.1 ...q 54.00 37.85 38192 41.97 -9.1iShTransp IYT 1.70e .9 ...q 209.43 169.45 149 192.88 +.7iShChinaSC ECNS 1.73e 4.0 ...q 56.49 39.61 2 43.40 -14.1iSCorSP500 IVV 4.38e 1.5 ...q 296.69 254.77 7669 283.13 +5.3iSMornMC JKG 2.32e 1.3 ...q 194.94 169.30 11 182.33 -1.8iShUSAgBd AGG 2.65e 2.4 ...q 109.63 103.94 4677 104.20 -4.7iShEMkts EEM .59e 1.4 ...q 52.08 37.58 81007 41.63 -11.7iShiBoxIG LQD 3.87 3.4 ...q 121.85 111.67 13258 112.43 -7.5iSKokusai TOK 1.60e 2.5 ...q 69.65 61.00 1 65.00 +.6iShCorUSTr GOVT .33 1.4 ...q 25.25 24.06 975 24.08 -4.0iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 51.25 29 55.00 -9.1iShGblTech IXN 1.10e .7 ...q 177.61 146.24 61 165.08 +7.4iShAaa-ACp QLTA 1.51e 3.1 ...q 52.95 49.32 2 49.50 -6.3iSMrnMCG JKH .59e .3 ...q 238.37 192.52 4 217.30 +7.3iShIndones EIDO .35e 1.5 ...q 30.61 20.88 1894 24.05 -15.4iSSP500Gr IVW 2.03e 1.2 ...q 178.61 146.70 799 168.91 +10.6iShNYMun s NYF ... ... ...q 56.14 53.44 48 53.58 -3.9iShGblHcr s IXJ ... ... ...q 63.76 53.82 108 61.63 iShGblFin IXG 1.28e 2.0 ...q 76.01 59.54 13 64.22 -8.2iShUSAQlt QUAL 1.04e 1.2 ...q 91.47 78.63 938 86.74 +4.6iSSPGlbEn IXC 1.01e 2.9 ...q 39.50 32.09 170 35.22 -.9iShCalMn s CMF ... ... ...q 59.60 56.90 136 57.05 -3.6iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.00 14 49.11 -4.2iShUSASize SIZE 1.26e 1.5 ...q 89.78 75.90 4 85.65 +2.1iSGblInfra IGF 1.27e 3.0 ...q 46.80 40.04 258 42.00 -7.1iShNANatR IGE .85e 2.6 ...q 38.33 30.33 133 32.95 -7.0iSh JPXNik JPXN ... ... ... 70.78 57.00 1 60.18 -7.3iShUSAVal VLUE 1.49e 1.7 ...q 89.71 78.50 466 85.45 +2.2iShLatAm ILF .60e 1.8 ...q 39.54 28.66 1075 33.84 -1.0iShUSAMo MTUM .81e .7 ...q 120.05 99.32 1706 112.52 +9.1iShMrnMCV JKI 2.72e 1.7 ...q 172.45 146.96 4 158.39 -.7iShPhilpns EPHE .20e .7 ...q 40.19 28.05 539 30.34 -21.8iSSP500Val IVE 2.14e 1.9 ...q 121.12 105.81 1200 113.82 -.4iShNMuBd MUB 2.59 2.4 ...q 111.25 106.42 1160 106.73 -3.6iShUKSC bt EWUS 1.38e 3.5 ...q 46.20 36.64 1 39.41 -9.6iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 11 53.16 +1.4iShIntlDev WPS 1.16e 3.2 ...q 42.27 34.65 28 36.26 -8.2iShAsia50 AIA 1.02e 1.7 ...q 72.96 53.05 84 58.57 -11.3iSh20 yrT TLT 3.05 2.7 ...q 128.59 111.90 9313 112.52 -11.3iSRTop200G IWY .82e 1.0 ...q 86.21 70.37 112 81.01 +10.7iShRTop200 IWL 1.02e 1.6 ...q 68.45 58.68 33 65.54 +6.6iShIntSelDv IDV 1.51e 4.4 ...q 35.93 29.84 741 31.85 -5.7iS Eafe EFA 1.66e 2.6 ...q 75.27 60.58 34138 64.46 -8.3iShGerSC bt EWGS .69e 1.2 ...q 70.42 51.67 5 56.03 -12.9iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.07 596 87.06 -2.3iShCrLTBd ILTB 2.54 4.4 ...q 65.21 56.88 8 57.42 -11.3iSRusMCG IWP 1.02e .8 ...q 137.73 114.94 259 127.04 +5.3iShNorC bt ENOR .58e 2.1 ...q 29.74 24.60 18 27.29 +5.8iShRsMd s IWR ... ... ...q 56.23 48.54 905 52.57 iShMrnSC JKJ 1.78e 1.0 ...q 186.59 157.73 2 171.31 -1.6iShIreland EIRL .55e 1.3 ...q 50.12 39.59 7 42.64 -11.1iSCorSPMid IJH 1.89e 1.0 ...q 205.47 176.32 1283 190.65 +.5LgTrmBd IGLB 2.67 4.8 ...q 63.67 55.32 22 56.04 -11.3iShiBxHYB HYG 5.09 6.0 ...q 88.04 83.99 26155 85.05 -2.5iShFinlC bt EFNL .51e 1.3 ...q 45.01 36.00 9 38.66 -1.9iShSft IGV .12e .1 ...q 206.66 148.79 413 189.34 +22.5iShCorUS n FTY ... ... ... 51.25 43.20 89 48.27 -2.7iShDenC bt EDEN .81e 1.3 ...q 71.11 56.40 13 60.62 -10.3iShNetw IGN .25e .5 ...q 56.70 45.52 39 53.29 +9.9iShNATch IGM .73e .4 ...q 211.58 163.64 57 194.48 +15.2iShResRE REZ 2.01e 3.1 ...q 65.90 53.83 7 64.16 +3.1iSh2019Mun IBMH .27 1.1 ...q 25.49 24.92 73 25.35 +.1iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 93 101.37 iShKLDSoc DSI 1.11e 1.1 ...q 108.10 93.50 62 102.55 +4.4iShGbl100 s IOO ... ... ...q 49.47 43.63 474 47.51 +3.5iShConsSv IYC 1.50e .7 ...q 213.17 164.86 63 205.24 +14.5iShGvCrBd GBF 2.86 2.6 ...q 114.56 108.16 5 108.34 -4.9iShIndia bt INDA .24e .7 ...q 38.21 28.96 10842 32.09 -11.0iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 2465 124.44 +.1iSMrnSCG JKK .87e .4 ...q 217.00 168.90 3 194.26 +8.3iShPoland EPOL .42e 1.8 ...q 30.19 20.91 270 23.46 -13.4iSMCGth IJK 1.88e .9 ...q 238.39 201.91 93 218.23 +1.1iShIntGvC GVI 1.99 1.9 ...q 110.63 106.48 39 106.57 -2.9iSR1KGr IWF 1.45e 1.0 ...q 157.30 129.08 1810 147.47 +9.5iSIndiaSC bt SMIN .10e .3 ...q 55.13 33.22 54 37.03 -29.6iSRus1K IWB 2.36e 1.5 ...q 164.13 140.76 732 155.93 +4.9iSR2KVal IWN 1.98e 1.6 ...q 137.85 116.72 1017 126.17 +.3iSR2KGr IWO 1.36e .7 ...q 220.82 175.64 854 197.61 +5.8iSh10-20TB TLH 2.99 2.4 ...q 137.28 125.69 117 125.87 -7.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1155 50.88 +.1iShR2K IWM 1.77e 1.1 ...q 173.39 142.50 22104 157.41 +3.2iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 745 91.51 +1.5iShChina MCHI .61e 1.1 ...q 76.72 50.45 4668 57.24 -14.0iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 66.88 767 69.73 -4.5iSRus3K IWV 2.47e 1.5 ...q 174.73 149.68 227 165.72 +4.8iSGblMatl MXI 1.02e 1.6 ...q 75.19 58.55 7 64.03 -8.6iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 85 139.02 +4.6iSUSAMinV USMV .87e 1.5 ...q 57.67 49.71 3776 56.52 +7.1iSMrnSCV JKL 2.98e 2.1 ...q 159.20 135.69 6 145.15 -4.7iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 83 160.06 iShGblUtil JXI 1.99e 3.9 ...q 53.00 45.15 10 50.67 +2.3iShTelecm IYZ .68e 2.3 ...q 30.68 26.34 241 29.28 -.4iShTech IYW 1.20e .7 ...q 196.97 155.43 183 181.29 +11.4iShGblIndl EXI 1.40e 1.6 ...q 100.28 80.69 16 86.77 -6.6iShGblCSt s KXI ... ... ...q 54.58 47.79 54 50.91 iShREst IYR 2.76e 3.4 ...q 83.62 71.27 7705 80.21 -1.0iSGblCnDis RXI 1.39e 1.2 ...q 121.28 103.25 10 112.66 +3.0iSh0-5Tips STIP ... ... ...q 100.64 98.01 108 98.02 -1.9iShHmCnst ITB .09e .3 ...q 46.56 29.47 3373 32.33 -26.1iShInds IYJ 1.65e 1.1 ...q 160.57 133.17 164 145.99 -.9iShAerosp ITA 1.31e .7 ...q 218.83 177.12 290 201.34 +7.0iShHltcare IYH 3.01e 1.5 ...q 204.83 166.89 265 198.01 +13.6iShFinSv IYG 1.21e .9 ...q 142.14 119.98 100 129.77 -.5iShRegBks IAT .61e 1.3 ...q 54.74 43.29 217 47.19 -4.3iShInsur IAK .82e 1.3 ...q 69.95 59.09 10 64.09 -3.8iShFincls IYF 1.45e 1.2 ...q 126.54 110.79 210 119.50 +.1iShBroker IAI .65e 1.0 ...q 70.58 57.02 68 63.42 +1.0iShUSEngy IYE 1.14e 2.9 ...q 43.75 35.18 495 38.65 -2.5iShESGSel KLD 1.14e 1.0 ...q 121.33 105.60 22 115.25 +3.8iShCrSPS s IJR ... ... ...q 90.56 72.12 3533 81.55 +6.2iShMedDev IHI 1.57e .7 ...q 228.90 170.27 291 215.67 +24.3iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 13 119.46 -5.7iShHltcPrv IHF .24e .1 ...q 203.31 145.18 447 201.45 +28.4iShCorTInt IXUS 1.28e 2.2 ...q 67.93 53.55 1049 57.41 -9.0iShPharm IHE 3.11e .9 ...q 170.26 139.28 8 159.02 +3.0iShBasM IYM 1.42e 1.5 ...q 108.32 85.20 55 94.38 -7.7iShPeru EPU .70e 1.9 ...q 44.95 34.19 136 36.10 -11.9iShCorEafe IEFA 1.56e 2.6 ...q 70.84 56.94 7385 60.62 -8.3iShOilEq IEZ .86e 2.8 ...q 40.89 28.43 51 30.53 -15.0iShDJ US IYY 2.01e 1.4 ...q 147.61 126.60 98 140.31 +5.0iShO&GEx IEO 1.06e 1.6 ...q 78.68 56.92 164 66.63 +2.6iShAggrAllo AOA .98e 1.9 ...q 56.94 49.67 46 52.65 -2.3iShEurope IEV 1.12e 2.6 ...q 50.81 40.33 406 42.90 -9.2iShGroAllo AOR .81e 1.9 ...q 46.77 41.88 171 43.67 -2.8iSRusMic IWC 1.08e 1.1 ...q 110.15 89.92 28 97.90 +2.3iShModAllo AOM .71e 1.9 ...q 39.05 35.90 149 36.93 -2.9iShMorMl bt IYLD 1.33e 5.3 ... 25.96 23.75 306 24.19 -6.4iSMsciVal EFV 1.66e 3.3 ...q 59.57 46.98 537 49.78 -9.8iSSCVal IJS 1.73e 1.1 ...q 174.26 143.24 118 156.90 +2.2iShConsAllo AOK .64e 1.9 ...q 35.27 32.90 267 33.46 -3.4iShEafeGr EFG 1.37e 1.8 ...q 85.81 70.38 227 75.06 -7.0iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.62 24.24 5 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.51 23.34 3 23.35 -3.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.67 25.41 2 25.42 -3.9iShBd3-20 s IBDC ... ... ...q 27.13 25.81 8 25.89 -.7iStar STAR .36 3.4 7 11.88 9.75 688 10.58 -6.4 iStar pfD STARpD 2.00 8.2 ... 26.12 23.80 2 24.50 -3.4iStar pfG STARpG 1.91 8.2 ... 25.94 23.35 1 23.42 -8.2iStar pfI STARpI 1.87 8.1 ... 25.94 22.96 7 23.15 -8.1IT TchPck ITP ... ... 3 2.45 .70 18 .86 -33.0ITT Inc ITT .54 .9 15 63.04 46.10 478 56.67 +6.2iBio rs IBIO ... ... ... 3.50 1.34 1.53 Idacorp IDA 2.52f 2.6 24 101.89 79.59 314 97.99 +7.3IDEX IEX 1.72 1.2 30 157.84 123.47 361 138.54 +5.0iGATE PTI ... ... ... 19.52 ITW ITW 4.00 3.0 24 179.07 119.38 995 133.81 -19.8Imax Corp IMAX ... ... ...cc 26.70 18.85 867 20.13 -13.0ImpacMtg IMH ... ... ...dd 13.44 5.07 17 5.22 -48.6ImpOil g IMO .57 1.8 19 34.56 25.91 331 31.70 +1.6IncOpR IOR ... ... 26 14.25 9.26 0 12.14 +9.5IndCDrillg ICD ... ... ...dd 5.48 3.26 73 3.91 -1.8IndepHld IHC .25f .7 16 39.85 26.50 11 37.40 +36.2IndepRT IRT .78a 7.8 20 10.63 8.26 504 9.94 -1.5IndiaFd IFN 1.82e 2.2 ...q 28.74 19.66 79 21.06 -19.4IndoTel s TLK .67 ... ... 32.51 21.75 193 27.11 -15.9IndBach IBA .87e 1.9 ... 64.44 42.00 7 45.30 -20.9Infosys s INFY ... ... 17 10.65 7.16 6292 9.61 InfrREIT n HIFR 1.00 4.6 17 22.83 17.60 471 21.57 +16.1InfuSystem INFU ... ... ...dd 3.60 1.90 2 3.15 +37.0IngerRd IR 2.12 2.1 24 105.76 79.63 1287 102.79 +15.2Ingevity NGVT ... ... ... 106.59 66.57 359 103.34 +46.6Ingredion INGR 2.50f 2.4 14 146.28 89.48 652 105.76 -24.3InnovInd n IIPR 1.40f 3.3 ... 49.74 18.06 277 42.44 +31.4InnoInd pfA IIPRpA ... ... ... 29.50 25.50 10 27.35 -2.1InnvBuf n BOCT ... ... ... 24.61 22.80 0 24.04 -1.9InnvPwB n POCT ... ... ... 25.95 23.28 2 24.12 -1.8InnvUltB n UOCT ... ... ... 24.58 23.40 2 24.16 -1.4Innsuites IHT .01 .7 ...dd 3.70 1.24 2 1.50 -14.3Inphi IPHI ... ... 22 44.25 23.65 496 36.10 -1.4InsightS n INSI .80 4.5 ... 20.84 17.58 18 17.78 -10.7Insperity s NSP .80 .7 38 121.15 50.05 368 116.44 +103.0InsprMed n INSP ... ... ... 57.87 22.50 326 52.58 +110.5InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .53 .12 .16 +21.1InstlldBPd IBP ... ... 20 79.40 29.24 398 37.21 -51.0Instructre n INST ... ... ...dd 49.18 29.48 408 37.52 +13.4IntegerHl ITGR ... ... ...dd 89.79 42.50 235 88.71 +95.8Intellichk IDN ... ... ...dd 3.18 1.50 19 2.61 +2.0IntellgSys INS ... ... ...cc 14.98 3.77 22 10.48 +129.8Intelsat I ... ... ... 37.70 2.44 2117 29.24 +762.5InterXion INXN ... ... ... 68.95 54.35 708 61.79 +4.9sIntcntlExc s ICE .88e 1.1 18 78.63 65.28 2111 78.55 +11.3IntCtlHtls IHG ... ... ... 69.23 50.84 151 54.38 -14.4IBM IBM 6.28 5.0 9 171.13 114.09 12371 124.84 -18.6IntFlav IFF 2.92f 2.0 40 157.40 122.11 1164 145.11 -4.9IntlGmeT n IGT .80 4.7 ... 31.00 15.01 3422 16.90 -36.3IntMktCt n IMC ... ... ... IntPap IP 1.90 4.0 16 66.94 39.60 4001 47.39 -18.2IntlSeaw n INSW ... ... ... 24.78 15.23 302 19.61 +6.2IntTower g THM ... ... ...dd .78 .29 71 .47 +9.3Interpublic IPG .84 3.5 15 26.01 18.30 4081 23.75 +17.8IntstP pfD IPLpD 1.28 5.1 ... 27.86 23.42 4 24.82 -2.6inTestCorp INTT ... ... 11 9.79 5.75 56 6.74 -22.1IntPotash IPI ... ... ...dd 5.31 3.12 1112 4.23 -11.1Inuvo INUV ... ... ...dd 1.55 .36 1405 1.25 +54.3tInvacare IVC .05 .7 ...dd 20.00 7.01 3432 7.16 -57.5Invesco24 n IHTA ... ... ... 10.33 8.28 5 9.38 -9.0InvHiIn23 n IHIT ... ... ... 10.80 9.53 79 10.05 +2.6InvAdvMu2 VKI .78 7.8 ...q 11.59 9.79 189 10.05 -11.7Inv Bond VBF .83a 4.7 ...q 20.18 16.97 33 17.73 -10.9InvCAVal VCV .79 7.1 ...q 12.98 11.06 185 11.21 -10.9InvDynCrd VTA .90 8.0 ...q 12.01 11.00 184 11.25 -3.9PSAerDef 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 22.27 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 40.00 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 41.41 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 90.75 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.88 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 40.06 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 45.00 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 28.85 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 50.03 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 ... ... ... 24.81 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 25.76 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 26.15 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 32.24 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.88 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.09 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 27.41 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 9.1 ...q 14.95 13.00 10 13.68 -7.0Invsco iim IIM .84 6.2 ...q 14.98 13.09 170 13.46 -9.7Invesco IVZ 1.16 5.4 9 38.43 19.66 5146 21.59 -40.9InvMtgCap IVR 1.68 11.0 6 18.86 14.53 728 15.24 -14.5InvMtg pfA IVRpA 1.94 7.7 ... 25.52 24.24 8 25.11 +.4InvMtg pfB IVRpB 1.94 7.5 ... 26.53 24.25 2 25.80 +.2InvMtg pfC IVRpC 1.88 7.6 ... 25.60 23.40 25 24.80 -.8tInvsco oia OIA .39 5.5 ...q 8.25 7.21 84 7.20 -10.0InvMuOpTr VMO .88 7.9 ...q 12.61 10.89 242 11.09 -10.6InvMuniTr VKQ .82 7.4 ...q 12.72 10.87 162 11.09 -11.3InvPAVal VPV .79 6.8 ...q 12.26 11.54 30 11.68 -3.9Invsco iqi IQI .76 6.8 ...q 12.59 11.03 125 11.12 -11.1InvSrInco VVR .31 7.3 ...q 4.49 4.13 675 4.26 -3.0InvTrIG VGM .88 7.7 ...q 13.49 11.20 216 11.47 -13.0InvTrNY VTN .85 7.1 ...q 13.90 11.83 45 11.97 -12.8sInvTech ITG .28 .9 ...dd 28.45 17.63 8585 30.05 +56.1InvRlEst IRET .28 5.1 5 6.00 4.05 540 5.44 +9.0InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 0 24.37 -6.3Invitae n NVTA ... ... ...dd 18.38 4.35 2363 14.46 +59.3InvitHm n INVH .44 2.1 ... 24.30 20.25 1578 21.32 -9.5iPBetaCmd BCM ... ... ...q 32.00 25.55 0 28.44 -2.8iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.00 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.59 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 23.25 16.38 19.87 +12.2iPBetaNGs DCNG ... ... ...q 17.30 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 34.74 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 19.56 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 46.36 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 2.44f 7.6 28 41.52 30.22 1183 32.13 -14.8iShItaly rs EWI ... ... ...q 34.45 24.39 448 26.20 -13.9iShJapan rs EWJ ... ... ...q 64.71 53.00 6617 56.02 -6.5iSMlasia rs EWM ... ... ...q 36.56 29.39 1188 31.09 -5.7iShSing rs EWS ... ... ...q 28.35 21.58 535 23.13 -10.8iSTaiwn rs EWT ... ... ...q 39.36 31.55 4397 34.33 -5.2iSh UK rs EWU ... ... ...q 38.05 30.77 1572 32.90 -8.2iSh0-5IGCp SLQD .79 1.6 ...q 50.47 49.32 63 49.34 -1.8iShCmdOpT CMDT ... ... ...q 41.95 34.64 36.47 -1.9iShCvBd ICVT .67e ... ...q 60.27 53.04 64 57.58 +4.5iShCorEM IEMG .95e 1.9 ...q 62.70 45.35 20814 50.13 -11.9iSh 10 Cp n LLQD ... ... ... 51.31 44.76 0 45.48 -11.3iSh 5-10Cp n MLQD ... ... ... 49.70 47.01 47.16 -4.6iShColomC ICOL .43e 3.3 ...q 16.51 12.14 298 12.85 -11.0iShEnhBd n IGEB ... ... ... 50.67 46.98 26 47.23 -6.1iShDefBd n HYDB ... ... ... 51.20 48.27 0 48.56 -4.2iShFSIntSC ISCF .12p ... ...q 34.73 27.38 197 29.49 -9.1iShRs2500 n SMMD ... ... ... 48.83 40.70 62 44.54 +2.0iShFacSIntl INTF .17p ... ...q 31.21 24.58 245 26.27 -8.9iShArgGl n AGT ... ... ... 32.94 20.00 1 22.59 -25.1iShFS USA LRGF .19e ... ...q 34.22 29.88 261 32.30 +1.6iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 223 41.39 +4.7iShFacSGbl ACWF .11p ... ...q 34.07 27.12 6 29.34 -4.3iSh iBd23 n IBML ... ... ... 25.48 24.60 26 24.67 -2.2iSh IntDv n IDEV ... ... ... 62.47 49.52 301 53.69 -8.2iShMgRE rs REM ... ... ...q 47.39 39.80 162 43.24 -4.3iSh0-5HYCp SHYG 2.38 5.1 ...q 47.47 45.93 967 46.43 -1.5iShDvlValu IVLU ... ... ...q 28.44 23.03 23 24.44 -7.5iSh 3-10yr n IMTB ... ... ... 49.78 46.94 15 47.06 -5.3iShSaudi KSA ... ... ... 31.99 24.69 122 29.23 +11.7iSh MinVl n SMMV ... ... ... 33.40 27.25 16 31.64 +8.4iShIntDevM IMTM .30p ... ...q 33.00 26.60 12 28.35 -7.1iShIntDevQ IQLT .55p ... ...q 31.40 26.38 13 27.97 -5.7iShLwCarb CRBN .94p ... ...q 125.97 107.09 32 115.11 -1.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.97 25.50 -10.0iShCHdEM HEEM 1.26e 2.0 ... 28.95 22.54 65 24.56 -7.3iShMsciChA CNYA ... ... ... 35.68 23.23 6 25.16 -21.4iSh IntDvGr IGRO ... ... ... 62.04 50.62 4 53.45 -10.0iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShiB20Mun IBMI .24 1.0 ...q 25.44 25.17 77 25.21 -.6iShIntHdHi HYGH 4.56 5.0 ...q 94.10 88.33 20 91.32 +.5iShCHAust HAUD 1.81p ... ...q 25.31 22.42 22.68 -7.4iShGldSt n IAUF ... ... ... iShCDivGr DGRO .65e 1.8 ...q 37.93 32.82 1275 36.41 +4.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.8 ...q 31.62 26.96 632 28.55 -4.2iShGblReit REET .94e 3.7 ...q 26.68 23.40 179 25.17 -3.5 iSh AdapJp DEWJ .18p ... ... 31.33 26.78 26.99 -9.2iSh AdapC DEFA .48p ... ... 30.45 26.05 27.19 -7.5iSh AdapEu DEZU .56p ... ... 30.64 25.85 25.85 -10.1iShCoreInt IAGG ... ... ... 53.61 51.58 52 52.09 +.1iShCorePac IPAC 1.06e 1.9 ...q 63.99 51.91 38 55.55 -6.8iShIntHdCp LQDH 2.76 2.9 ...q 99.18 95.06 36 96.47 -.9iShCHCda HEWC 1.41e 1.8 ...q 27.27 24.29 2 25.36 -3.9iShJpMinV JPMV .70e 1.1 ...q 72.41 63.16 1 65.13 -4.1iShEuMinV EUMV .67e 2.8 ...q 26.69 23.01 19 24.25 -4.3iShCHNk400 HJPX .19p ... ...q 32.09 28.02 28.02 -7.8iShCorEur IEUR 1.18e 2.6 ...q 53.97 42.78 1770 45.65 -9.0iShxJMinV AXJV .84p ... ...q 38.95 32.70 33.71 -7.3iSh2022Mu IBMK .09e ... ...q 26.02 25.21 31 25.29 -1.5iShEm exCh EMXC ... ... ... 58.49 44.91 1 48.29 -10.5iShYdOpBd BYLD .75 3.2 ...q 26.66 23.65 13 23.76 -5.0iSh2021Mu IBMJ .07e ... ...q 25.79 25.16 91 25.23 -.7iShRussia rs ERUS ... ... ...q 39.23 30.66 101 34.91 +4.1iSCHeafe HEFA .70e 1.6 ...q 30.88 27.03 765 28.67 -3.4iShCHMex HEWW 1.41p ... ...q 20.78 17.94 0 18.36 -8.2iShH10yCBd CLYH .31e ... ...q 27.42 25.45 15 25.99 -1.6iShCHSpain HEWP .31p ... ...q 23.70 19.91 1 21.23 -4.2iShHEmBd EMBH .30e ... ...q 27.04 24.94 1 25.42 -4.2iShCHItaly HEWI .55p ... ...q 19.17 14.98 15.45 -8.2iShShMMu MEAR .27e ... ...q 50.68 49.61 14 49.83 iSCHEafSC HSCZ .19p ... ...q 32.36 27.62 4 29.46 -4.9iShUSFxBal FIBR 2.20e ... ...q 100.72 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.1 ...q 28.00 24.41 4 25.66 -4.5iShGbMM rs PICK ... ... ... 37.91 28.10 113 31.24 -9.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 48 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 2 23.07 -5.1iSh ESG s ESGE ... ... ... 37.04 17.66 81 32.61 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 3 26.94 -.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 245 50.10 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 29.69 878 31.96 -4.1iShCHSoK HEWY .48p ... ...q 32.01 25.22 1 26.61 -12.1iShFacEmg EMGF .13p ... ...q 53.84 38.04 101 42.42 -14.3iSh iBd26 n IBDR ... ... ... 24.67 22.79 19 22.88 -6.8iSiBd12-18 s IBDH .30 1.2 ...q 25.19 25.05 11 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.48 24.93 158 24.94 -1.5iSiBd12-19 s IBDK .37e ... ...q 24.98 24.70 265 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.27 24.00 93 24.03 -4.1iSiBd12-22 s IBDN .55e ... ...q 25.19 24.10 143 24.14 -3.4iSiBd12-25 s IBDQ .64e ... ...q 25.20 23.27 48 23.61 -5.7iSiBd12-24 s IBDP .63e ... ...q 25.22 23.74 46 23.79 -5.0tiSiBd12-21 s IBDM .47e ... ...q 25.00 24.19 212 24.20 -2.4IsoRay ISR ... ... ...dd 1.22 .36 123 .48 +20.6IsraelChm ICL .27e 4.3 ... 6.90 3.85 561 6.34 +56.9IssuerDir ISDR .20 1.6 43 21.85 11.07 39 12.42 -32.3ItauCorpb ITCB 2.48e 17.5 69 16.34 10.28 1 14.21 +5.7ItauUnibH ITUB .58e 4.3 ... 16.98 9.85 14787 13.61 +4.8IvyHiInOp IVH 1.50a 11.1 ...q 15.63 13.04 67 13.48 -10.8J -JAlexHld n JAX ... ... 24 13.40 8.70 61 11.25 +16.0JJill n JILL ... ... 4 9.62 4.17 178 5.65 -27.6JBG Smth n JBGS .90 2.3 ... 40.39 30.86 1047 39.45 +13.6JMP Gp27 n JMPD ... ... ... 25.62 24.11 10 25.09 -.8JMP Grp JMP .36 7.2 71 5.78 4.80 29 4.97 -11.2JMP Gp 23 JMPB 2.00 7.8 ... 25.94 25.10 1 25.51 +.9JPMCh pfE JPMpE 1.58 6.2 ... 27.10 25.32 46 25.35 -6.3JPMDvsRt JPGE .96e 1.6 ...q 68.02 55.16 4 58.42 -6.5JPMIntEq JPIN 1.08e 2.0 ...q 63.18 51.62 170 54.69 -8.9JPMDvREm JPEM 1.31p ... ...q 64.42 49.13 60 53.30 -8.7JPM DREq JPUS .26p ... ...q 75.76 66.68 35 72.68 +3.1JPM DivInt JPIH ... ... ... 30.89 27.59 28.67 -4.4JPMDsfEu JPEU ... ... ... 64.34 52.58 1 55.37 -8.2JPM Mun n JMUB ... ... ... 50.07 50.04 0 50.05 JPM DivEu JPEH ... ... ... 29.77 26.58 0 28.15 -.4JPM Val n JVAL ... ... ... 27.44 24.44 1 26.10 JPM Qual n JQUA ... ... ... 28.56 24.85 0 27.33 +4.8JPM Mom n JMOM ... ... ... 28.75 24.95 1 26.94 +5.1JPM MinV n JMIN ... ... ... 27.70 24.93 80 27.03 +4.8JPM US Dv JDIV ... ... ... 26.85 24.18 25.39 -4.2JPM DivAlt JPHF ... ... ... 28.92 23.60 62 24.43 -6.6JPM FutSt n JPMF ... ... ... 25.34 23.30 2 23.35 -7.2JPM UlSh n JPST ... ... ... 51.03 48.88 2820 50.17 +.2JPM SCap n JPSE ... ... ... 33.38 27.51 36 30.82 +3.8JPM GlB n JPGB ... ... ... 52.08 47.21 20 49.75 -2.8JPM Evnt n JPED ... ... ... 26.56 24.55 25.14 -.3JPM Disc n JPHY ... ... ... 52.80 48.75 9 49.31 -3.8JPM USMid JPME ... ... ... 68.41 60.18 158 64.60 +1.3JPMorgCh JPM 2.24f 2.0 15 119.33 95.95 12667 111.48 +4.2JPMCh wt JPM/WS ... ... ... 73.85 54.83 72.89 +9.7JPMCh pfA JPMpA 1.36 5.5 ... 25.77 23.80 58 24.67 -2.8JPMCh pfB JPMpB 1.68 6.6 ... 27.07 25.21 69 25.23 -6.7JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 1362 26.19 -4.7JPMCh pfY JPMpF 1.53 6.1 ... 27.15 25.15 111 25.18 -5.5JPMCh pfG JPMpG 1.52 6.1 ... 27.38 25.14 133 25.21 -6.5JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.1 ... 27.38 24.03 141 25.28 -6.1JRJR Ntw JRJR ... ... ...dd .26 .10 .13 -29.7Jabil JBL .32 1.2 55 31.77 23.04 1394 26.03 -.8sJacobsEng JEC .60 .7 29 79.63 55.21 1286 80.92 +22.7JaggedPk n JAG ... ... ... 16.55 10.55 1297 13.04 -17.4JHardie s JHX .38e 2.5 69 18.79 12.90 36 14.96 -15.0Jan 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 ... ... ... 50.39 49.94 316 50.00 -.3JanusHn n JHG 1.44 5.9 ... 41.64 22.86 840 24.26 -36.6JpnSmCap JOF .13e 1.3 ...q 13.06 9.71 29 10.32 -12.6Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 38 28.30 19.60 2494 22.04 -16.8JeldWen n JELD ... ... ...dd 42.27 15.04 2057 17.00 -56.8JernignC n JCAP 1.40 6.8 12 21.07 15.90 138 20.69 +8.8Jianpu n JT ... ... ... 9.49 4.01 69 5.87 -9.4JinkoSolar JKS ... ... 19 29.38 7.11 510 9.57 -60.2JBeanTch JBT .40 .4 35 123.90 84.81 276 89.85 -18.9JHMultLgC JHML .10p ... ...q 37.99 33.02 32 36.24 +4.2JH MultMdC JHMM .08p ... ...q 37.17 31.97 475 34.71 +1.8JH MultCns JHMC .07p ... ...q 33.58 28.26 1 32.17 +5.2JH MultFin JHMF .08p ... ...q 39.70 33.30 49 36.09 -1.8sJH MultHltC JHMH .05p ... ...q 36.43 29.91 68 34.99 +12.4JH MultTch JHMT .09p ... ...q 48.43 39.72 3 44.38 +8.1JH MultEn JHME ... ... ... 33.93 26.47 2 29.20 -1.6JH MultMat JHMA ... ... ... 38.20 29.55 1 32.67 -9.1JH SmCap n JHSC ... ... ... 29.62 24.27 2 26.18 +.3JH MultDev JHMD ... ... ... 32.58 26.12 19 27.69 -9.0JH MultUt JHMU ... ... ... 30.52 25.00 1 29.52 +7.4JH MulCnSt JHMS ... ... ... 28.79 24.55 2 27.86 +.5JH MultInd JHMI ... ... ... 38.03 31.67 34.11 -2.8JH HedgEq HEQ 1.50 10.2 ...q 17.86 14.21 40 14.76 -15.2JH TxAdY HTY 1.28 17.8 ...q 9.74 6.77 66 7.18 -18.6JohnJn JNJ 3.60 2.5 20 148.32 118.62 6939 144.75 +3.6JohnContl n JCI 1.04 3.1 23 41.56 30.60 4538 33.40 -12.4JonesEngy rs JONE ... ... ...dd 34.80 2.32 3566 2.86 JonesLL JLL .82 .6 22 178.75 127.02 335 145.42 -2.4Jumei Intl JMEI ... ... 24 4.03 1.44 856 2.14 -26.7sJnprNtwk JNPR .72 2.4 16 30.23 23.61 5325 30.44 +6.8Jupai n JP .40f 4.4 5 27.31 6.86 114 9.15 -50.5JustEngy g JE .41 ... 1 5.60 2.80 195 3.41 -20.5JustEn pfA JEpA ... ... ... 26.40 17.48 8 17.94 -27.9K -K12 LRN ... ... 20 24.68 12.72 343 23.13 +45.5KAR Auct KAR 1.40 2.5 19 64.55 47.43 1710 55.95 +10.8KB FnclGp KB ... ... ... 63.96 41.12 99 43.53 -25.6KB Home KBH .10 .5 15 38.80 18.54 798 21.36 -33.1KBR Inc KBR .32 1.5 15 22.09 14.40 3217 21.43 +8.1KCAPFn 19 KAP 1.84 7.3 ... 26.19 25.11 25.36 +.3KKR KKR 1.31e 5.3 11 25.10 18.74 24.55 +16.6KKR pfA KKR.PRA ... ... ... 27.49 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.35 25.31 26.12 -2.4KKR Inco KIO 1.50a 9.3 ...q 17.02 15.38 99 16.14 +.6KKR RE n KREF 1.72e ... ... 21.41 18.09 149 20.32 +1.5KMG Chm KMG .12 .2 19 79.35 50.67 186 76.47 +15.7KT Corp KT ... ... ... 16.12 12.55 716 14.24 -8.8Kadant KAI .88 .9 27 111.85 90.65 23 100.80 +.4Kadmon n KDMN ... ... ... 5.86 1.88 756 2.71 -25.1Kaman KAMN .80 1.3 29 75.08 55.14 184 60.72 +3.2KCSo pf KSUp 1.00 3.7 ... 33.12 25.22 0 27.02 -.8KC Southn KSU 1.44f 1.4 18 120.34 97.46 897 103.60 -1.5KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 10.4 ...q 20.38 14.38 1040 17.24 -9.5KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 1 25.06 -.8KAMidsEn KMF 1.80m 15.2 ...q 15.32 10.93 195 11.84 -14.2KeanGrp n FRAC ... ... ... 19.83 10.12 1449 13.67 -28.1Kellogg K 2.24 3.5 16 74.98 56.40 2417 64.27 -5.5KelsoTch g KIQ .03f 7.9 ... .96 .24 15 .38 -27.3Kemet KEM ... ... 5 29.85 13.73 1375 22.62 +50.2Kemper KMPR .96 1.2 24 87.00 50.85 394 76.83 +11.5Kemper 54 KMPA 1.84 7.2 ... 26.94 25.30 12 25.62 -1.8Kennamtl KMT .80 2.0 11 52.52 32.91 1141 40.95 -15.4KennWils KW .84f 4.3 ...cc 22.28 15.95 735 19.43 +12.0KenonHld n KEN ... ... ... 33.22 14.38 1 16.13 -25.5sKeurDrPep KDP 2.32 8.4 6 27.25 13.37 2791 27.63 +79.1KeyEngy KEG ... ... ...dd 18.40 8.20 82 9.52 -19.3Keycorp KEY .48f 2.6 13 22.40 16.48 10694 18.70 -7.3Keycorp pfI KEYpI ... ... ... 29.97 25.74 40 26.10 -9.8Keysight KEYS ... ... 48 70.40 41.33 2929 60.67 +45.8KilroyR KRC 1.82 2.6 15 77.73 62.91 281 70.67 -5.3KimbRoy n KRP 1.80f 9.7 ... 24.50 15.70 34 18.62 +14.6KimbClk KMB 4.00 3.7 23 123.77 97.10 1630 107.49 -10.9Kimco KIM 1.12 6.9 17 19.53 13.16 2481 16.21 -10.7Kimco pfI KIMpI 1.50 6.1 ... 25.50 23.33 8 24.71 -1.9Kimco pfJ KIMpJ 1.38 6.1 ... 25.49 21.10 21 22.70 -9.3Kimco pfK KIMpK 1.41 6.1 ... 25.47 21.60 14 23.22 -7.5Kimco pfL KIMpL ... ... ... 25.99 20.01 17 21.42 -13.4KindMorg KMI .80 4.6 22 19.83 14.69 9620 17.50 -3.2KindM pfA KMIpA ... ... ... 40.23 29.90 30.15 -20.6Kingsway KFS ... ... ...dd 5.95 2.15 14 2.59 -48.7Kinross g KGC ... ... 21 4.78 2.57 17536 2.67 -38.2KirbyCp KEX ... ... 33 94.05 61.80 529 77.45 +15.9KirklLak n KL .09e ... ... 23.86 13.03 739 19.56 +27.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.8 5 20.24 13.87 400 16.31 -16.8KlondexM g KLDX ... ... ... 2.98 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 2011 33.59 -23.2Knoll Inc KNL .60 3.0 12 24.29 18.91 242 19.94 -13.5KnotOffsh KNOP 2.08 10.2 ... 23.45 19.15 64 20.40 -1.7Knowles KN ... ... 14 18.32 10.95 905 16.22 +10.6Kohls KSS 2.44 3.0 14 82.42 37.97 3494 80.83 +49.1Koppers KOP 1.00 3.5 8 51.80 25.39 171 28.29 -44.4KoreaElc KEP ... ... ... 18.35 10.52 385 12.07 -31.8KoreaFd KF 4.50e ... ...q 44.64 31.25 7 33.84 -18.0KornFer KFY .40 .8 41 68.98 38.53 541 47.91 +15.8KosmosEn KOS ... ... ...dd 9.75 5.15 4437 6.12 -10.7KrNwChin s KFYP ... ... ...q 44.18 25.16 2 28.04 -16.2KrS ChIn n KWEB ... ... ... 68.39 38.99 4046 45.46 -22.4KranChinA KBA 9.93e ... ...q 39.22 24.90 44 26.98 -21.7KraneChCm KCNY .22e .7 ...q 37.87 33.47 0 33.79 -3.7KranShFtse KEMP ... ... ...q 29.85 21.60 1 22.74 -14.5KrnChEnv n KGRN ... ... ... 27.96 16.98 1 19.05 -24.7KrnOnBelt n OBOR ... ... ... 28.16 21.33 3 23.12 -9.5KrS CnTc n KEMQ ... ... ... 28.97 18.34 2 20.50 -19.7KratonCp KRA ... ... 10 53.99 26.72 243 29.38 -39.0Kroger s KR .56f 1.8 11 32.74 21.15 7791 31.32 +14.1KronosWw KRO .68 4.3 9 29.49 13.06 416 15.81 -38.6 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 5 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 37

L -L Brands LB 2.40 6.9 11 63.10 25.89 6368 34.85 -42.1L-3 Tch LLL 3.20 1.6 19 223.73 180.24 694 194.49 -1.7LAIX n LAIX ... ... ... 16.50 8.80 15 10.13 -19.9LCI Inds LCII 2.40 3.1 13 132.73 66.49 300 77.53 -40.4LG Display LPL ... ... ... 15.88 6.75 439 7.62 -44.6LGL Grp LGL ... ... 21 8.00 5.10 52 6.43 +14.4LMP CapIn SCD 1.24f 9.6 ...q 14.75 11.82 18 12.97 -7.0LSB Inds LXU ... ... ...dd 10.05 4.75 241 8.50 -3.0LSC Com LKSD 1.04 10.2 ... 18.64 7.78 2272 10.20 -32.7LTC Prp LTC 2.28f 5.0 14 49.59 34.46 212 45.18 +3.7LaZBoy LZB .48 1.6 16 39.15 25.90 332 29.37 -5.9LabCp LH ... ... 20 190.36 147.70 952 170.99 +7.2LadderCap LADR 1.30 7.4 17 17.71 13.41 1183 17.51 +28.5LadThalFn LTS .05 1.7 ...dd 3.84 2.32 293 3.00 -5.1LadTh pfA LTSpA 2.00 8.1 ... 25.95 22.41 31 24.67 -2.5LadThal27 n LTSL 1.63 7.0 ... 25.17 22.79 5 23.30 -6.5sLambWst n LW .77 .9 27 80.43 50.60 816 80.81 +43.2Lannett LCI ... ... 2 30.35 3.33 1212 4.30 -81.5LaredoPet LPI ... ... 3 11.68 4.82 4744 5.81 -45.2LVSands LVS 3.00 5.3 16 81.45 49.28 5361 56.57 -18.6LaSalleH LHO .90m 2.7 53 36.13 24.10 1437 33.56 +19.6LaSalH pfI LHOpI 1.59 6.6 ... 25.70 23.16 5 24.27 -3.3LaSalHt pfJ LHOpJ 1.58 6.6 ... 25.99 23.52 5 23.71 -7.9Latam Air LTM ... ... ... 17.39 8.42 214 9.55 -31.3LatAmDisc LDF .03e .2 ...q 13.25 9.27 21 12.05 +4.9LattDvMkt RODM .62e 2.2 ...q 31.02 26.16 504 27.61 -5.5LattEmMkt ROAM .43e 1.9 ...q 28.12 21.30 9 23.12 -10.3Latt RE n RORE ... ... ... 16.15 13.27 2 14.98 -3.3LattUSEqt ROUS .39e ... ...q 33.70 29.44 55 31.92 +2.0LattGblSC ROGS .57e 1.9 ...q 33.42 28.20 6 30.09 -4.7HrtLoVol n LVIN ... ... ... 29.40 24.97 0 25.64 -7.6LazGlobTR LGI .95 5.8 ...q 19.39 15.43 26 16.38 -9.0Lazard LAZ 1.76 4.2 11 60.00 37.75 1162 41.74 -20.5LazWldDiv LOR .69 7.3 ...q 12.63 8.79 26 9.37 -19.4LeafGrp LEAF ... ... ...dd 12.05 6.50 47 9.36 -5.5LearCorp LEA 2.80 2.0 10 206.36 128.05 924 140.03 -20.7Lee Ent LEE ... ... 6 3.30 1.95 95 2.67 +13.6LegacyAc n LGC ... ... ... 9.91 9.51 9.72 +.9LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 35 10.18 +2.4LeggMason LM 1.36 4.7 8 47.13 26.10 1052 29.12 -30.6LegMas56 n LMHA ... ... ... 28.47 25.08 15 25.35 -7.0LegM 5,4 56 LMHB ... ... ... 25.73 23.05 48 23.42 -7.3LMGblInco BWG 1.32a 10.9 ...q 13.56 12.46 12.06 -5.6LM IntLoV LVHI ... ... ... 28.95 25.69 9 26.59 -5.6LM EM LoV LVHE ... ... ... 31.44 25.67 1 27.08 -1.6LeggPlat LEG 1.52 4.1 18 49.88 34.07 1592 37.50 -21.4LeGS3.5s34 JBK 1.59 6.1 ... 27.30 24.00 1 26.14 +4.0LeidosHld LDOS 1.28a 1.9 23 72.30 57.50 900 65.65 +1.7LejuHldgs LEJU .20e ... ...dd 2.35 .96 21 1.67 +16.0LendingClb LC ... ... 74 5.95 2.57 3148 3.68 -10.9LennarA LEN .16 .4 10 72.17 38.79 4373 42.97 -32.1LennarB LEN/B .16 .4 9 58.65 32.51 40 35.74 -30.8Lennox LII 2.56f 1.2 27 229.98 177.36 170 216.74 +4.1Leo Hld un LHC ... ... ... 10.90 9.40 0 10.20 +2.3LevelBr n LEVB ... ... ... 8.48 2.74 253 4.57 +5.1LexRltyTr LXP .71 8.5 15 10.64 7.59 1543 8.35 -13.5LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 48.75 -5.0Libbey LBY .47 7.3 ...dd 11.54 4.60 473 6.45 -14.2LbtyASE USA .72e 11.4 ...q 6.87 5.62 1032 6.32 +.3LbtyASG ASG .38e 7.4 ...q 7.71 4.87 434 5.11 -7.8LibOilSv n LBRT .05p ... 64 23.90 16.00 963 21.66 -5.4LibtProp LPT 1.60 3.6 16 45.40 37.77 897 44.32 +3.0LifeStorg LSI 4.00 4.2 33 102.91 76.42 241 95.44 +7.2LightInBox LITB ... ... ...dd 3.46 .66 344 1.06 -53.9LilisEn n LLEX ... ... ...dd 6.30 2.57 610 3.06 -40.1LincNat LNC 1.32 2.0 9 86.68 57.06 2452 65.83 -14.4LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5Linde LIN 3.30 2.0 33 169.75 140.00 7626 166.85 +7.9Lindsay LNN 1.24 1.1 54 109.50 83.57 99 108.07 +22.5LineCp n LN ... ... ... 47.81 28.97 54 31.76 -22.5LinkMotion LKM ... ... 5 4.68 1.58 .55 -86.3LionsGat A LGF/A .36 1.8 ... 36.48 18.04 680 19.62 -42.0LionsGat B LGF/B .36 2.0 ... 34.41 16.82 1041 18.09 -43.0LiqTech LIQT ... ... ...dd 1.91 .28 545 1.49 +162.3LithiaMot LAD 1.16 1.4 10 127.99 72.85 365 85.12 -25.1LiveNatn LYV ... ... ...cc 58.26 35.94 2105 56.64 +33.1LiveRamp RAMP ... ... 92 51.51 18.60 589 46.95 +70.4sLivent n LTHM ... ... ... 17.77 15.01 4176 17.90 LloydBkg LYG .47a 15.5 ... 4.21 2.81 3373 3.05 -18.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 2.8 38 363.00 283.21 983 309.82 -3.5Loews L .25 .5 14 53.59 44.78 1238 49.74 -.6LomaNeg n LOMA ... ... 12 26.89 6.36 180 10.60 -54.0LaPac LPX .13p ... 10 32.16 20.89 2362 24.41 -7.0Lowes LOW 1.92f 1.9 21 117.70 77.14 6633 100.60 +8.2Lubys LUB ... ... ...dd 3.20 1.17 27 1.41 -46.6LumberLiq LL ... ... ...dd 32.63 9.95 1078 12.34 -60.7LuxferHld LXFR .50 3.7 ... 16.21 12.25 13.67 -13.5Luxoft LXFT ... ... 21 59.05 31.50 97 42.67 -23.4Lydall LDL ... ... 10 56.60 25.70 209 28.61 -43.6LyonBas A LYB 4.00 4.1 8 121.95 85.60 3583 96.85 -12.2M -M&T Bk MTB 4.00f 2.4 17 197.37 154.33 793 165.45 -3.2M&T Bk wt MTB/WS ... ... ... 113.50 85.96 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1004.06 -7.9M&TBk pfC MTBpC 63.75 6.4 ... 1055.00 1010.00 998.17 -3.1tMAG Slv g MAG ... ... ... 12.78 6.98 467 7.05 -43.0MBIA MBI ... ... ...dd 11.62 6.31 1126 10.12 +38.3MDC MDC 1.20 4.1 11 35.18 25.14 804 29.40 -7.8MDU Res MDU .79 3.0 22 29.62 24.29 665 26.21 -2.5MFA Fncl MFA .80 11.3 9 8.29 6.72 3829 7.11 -10.2MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 0 25.75 -2.3MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 6 25.03 -1.1MFC Bcp MFCB ... ... ...dd 9.25 4.00 7 4.45 -42.9MFS CAMu CCA .60 6.1 ...q 12.07 9.75 4 9.91 -13.9MCR MCR .72a 9.5 ...q 8.61 7.37 69 7.57 -10.7MGF MGF .41 9.4 ...q 4.95 4.32 58 4.35 -9.2MFS HInM CXE .30 6.3 ...q 5.51 4.71 32 4.74 -9.5MFS HYMu CMU .28 6.5 ...q 4.84 4.22 33 4.27 -7.6MFS IHI CIF .25 10.3 ...q 3.02 2.31 28 2.40 -18.4MIN MIN .42 11.3 ...q 4.24 3.62 117 3.72 -10.4MFS InvG CXH .50 5.8 ...q 9.94 8.56 5 8.72 -10.2MMT MMT .52 9.7 ...q 6.20 5.21 138 5.33 -12.2MFM MFM .38 6.2 ...q 6.97 6.04 99 6.21 -9.6MFV MFV .58 10.4 ...q 6.84 5.34 3 5.58 -5.8MGIC Inv MTG ... ... 8 16.21 9.97 2579 12.48 -11.6MGMGrPr n MGP 1.75f 6.1 ... 31.61 25.31 407 28.55 -2.1MGM Rsts MGM .48 1.7 8 38.41 23.81 6440 27.93 -16.4MI Homes MHO ... ... 11 37.41 21.30 224 24.67 -28.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.55f 7.5 31 39.38 31.60 1941 34.02 -4.1MRC Glbl MRC ... ... 18 22.98 14.01 847 17.37 +2.7sMSA Safety MSA 1.52 1.4 63 109.66 71.47 166 108.81 +40.4MSC Ind MSM 2.32 2.6 16 99.94 75.34 520 88.86 -8.1MSCI Inc MSCI 2.32 1.5 37 184.22 123.80 977 151.85 +20.0MSG Netw MSGN ... ... 11 28.13 16.25 617 25.26 +24.7MV OilTr MVO .76e 7.8 8 12.63 5.46 28 9.71 +15.6MVC Cap MVC .60 6.7 23q 10.97 8.95 10 9.02 -14.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 5 25.41 -1.6MacQUtlDv MFD 1.20 10.9 ...q 13.56 10.03 68 10.98 -11.7MacQGInf MGU 1.48 7.1 ...q 26.29 19.39 35 20.83 -19.2Macerich MAC 3.00f 5.8 28 69.73 49.41 865 51.71 -21.3MackCali CLI .80 3.9 10 23.45 15.86 502 20.62 -3.5Macquarie MIC 5.24e 13.0 7 69.08 36.20 848 40.17 -37.4Macys M 1.51 4.1 12 41.99 17.41 9403 37.19 +47.6MadCvCall MCN .72 9.8 ...q 7.94 7.09 172 7.32 -5.2MadSqGd n MSG ... ... 86 330.00 205.22 332 277.43 +31.6MagellMid MMP 3.91f 6.3 18 75.82 54.82 780 62.54 -11.8Magna g s MGA 1.32f 2.7 8 67.47 45.73 1682 49.60 -12.5MagnaChip MX ... ... 5 13.40 7.82 240 8.19 -17.7Maiden prA MHpA 2.06 11.0 ... 25.65 17.55 5 18.69 -24.3Maiden pfC MHpC 1.78 10.6 ... 26.02 14.83 3 16.74 -31.5MaidnH pfD MHpD 1.68 10.6 ... 24.95 14.14 5 15.80 -24.5MaidenHld n MHLA .60 3.5 ... 26.46 14.45 6 17.20 -25.2MaidHld 43 MHNC 1.94 9.5 ... 26.28 18.26 11 20.40 -16.5MainStCap MAIN 2.28f 5.9 13 41.79 34.37 336 38.87 -2.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 47 19.29 -2.7Majesco n MJCO ... ... ... 9.27 4.93 6 7.38 +37.4Mallinckdt MNK ... ... ... 36.65 11.65 2286 30.76 +36.3ManchUtd MANU .36 1.6 1 27.70 18.25 25 22.24 +12.3Manitowc rs MTW ... ... ... 44.03 16.74 804 20.14 -48.8ManngNap MN .08m 3.9 9 4.35 1.67 47 2.06 -42.8ManpwrGp MAN 1.86 2.3 9 136.93 71.79 808 81.51 -35.4Manulife g MFC .88 ... ... 22.16 15.00 1955 16.36 -21.6MarathnO MRO .20 1.1 ...dd 24.20 14.27 19833 18.51 +9.3MarathPt s MPC 1.84 2.6 10 88.45 60.10 7226 69.82 +5.8MarcusMill MMI ... ... 22 41.45 28.65 556 36.89 +13.1Marcus MCS .60 1.4 33 44.61 23.55 142 41.41 +51.4MarineP MPX .40 1.9 38 24.82 12.00 18 21.49 +68.7MarineMx HZO ... ... 23 26.11 16.40 890 24.02 +27.1Markel MKL ... ... 64 1228.32 1020.00 23 1127.21 -1.0MarriotVac VAC 1.60 1.7 15 154.14 83.40 1432 91.69 -32.2MarshM MMC 1.66 1.9 24 87.89 77.11 1922 87.23 +7.2MartMM MLM 1.92f 1.0 28 241.33 150.75 2031 189.76 -14.2Masco MAS .48f 1.5 16 46.45 27.15 4388 31.49 -28.3tMasonite g DOOR ... ... 10 75.95 52.81 502 54.17 -26.9Mastec MTZ ... ... 12 55.53 39.83 1108 48.96 MastechD s MHH ... ... 16 11.49 4.68 11 6.68 MasterCrd MA 1.00 .5 48 225.35 140.61 4920 208.24 +37.6MatadorRs MTDR ... ... 22 35.22 25.47 1377 28.69 -7.8Materion MTRN .42 .7 37 65.10 44.95 158 58.81 +21.0MatinasB n MTNB ... ... ... 1.60 .32 2688 .89 -23.3Matson MATX .84 2.1 8 41.96 26.56 350 40.64 +36.2MauiLand MLP ... ... 59 17.75 9.95 14 11.74 -32.1MaxarTc n MAXR 1.48 8.2 ... 67.30 13.50 1002 18.04 -72.0Maximus MMS 1.00f 1.5 20 72.71 60.27 310 66.01 -7.8MaxLinear MXL ... ... 22 28.06 14.87 748 19.37 -26.7tMcClatch rs MNI ... ... ...dd 11.04 7.18 57 7.00 -21.6sMcCorm vot MKC/V 2.08f 1.4 ... 147.91 93.63 2 149.25 +48.5sMcCorm MKC 2.08 1.4 22 148.58 93.70 1085 150.01 +47.2McDerI rs MDR ... ... 10 27.21 16.14 20.70 sMcDnlds MCD 4.64f 2.5 28 182.86 146.84 4251 184.25 +7.0McKesson MCK 1.56 1.2 11 178.86 117.19 1657 132.72 -14.9McEwenM MUX .01 .5 ...dd 2.55 1.82 2763 1.88 -17.5Mechel pf MTLp ... ... ... 1.34 .60 1 .88 -16.2Mechel rs MTL ... ... ... 5.60 2.30 60 2.84 -46.0Medequit n MRT .84 9.8 ... 12.04 8.25 115 8.53 -24.0sMedProp MPW 1.00 6.0 19 16.38 11.82 4655 16.74 +21.5Medifast MED 1.92 1.3 67 260.98 60.69 977 153.31 +119.6MedleyCap MCC .40m 11.1 6 5.88 3.35 247 3.61 -30.8MedleyC 23 MCV 1.53 6.3 ... 25.98 24.17 6 24.40 -3.3MedleyC 21 MCX 1.63 6.5 ... 26.03 24.81 25.12 -2.6Medley n MDLX .22p ... ... 25.09 23.60 10 23.99 -3.2Medley24 n MDLQ ... ... ... 25.57 24.50 5 25.07 -.6MedleyMgt MDLY .80 14.9 ...cc 7.15 3.10 8 5.36 -17.5Mednax MD ... ... 10 63.04 37.26 1308 40.27 -24.6Medtrnic MDT 2.00 2.1 50 100.15 76.41 5484 94.12 +16.6MegalFn un MFACU ... ... ... 10.17 9.99 22 10.13 +1.1sMerck MRK 2.20f 2.9 28 74.49 52.83 18534 75.08 +33.4MercGn MCY 2.51 4.1 35 61.83 41.41 202 61.17 +14.5Meredith MDP 2.18 3.6 ...cc 72.25 47.30 868 60.38 -8.6Meritage MTH ... ... 10 55.50 32.02 328 38.53 -24.7Meritor MTOR ... ... 5 29.54 15.54 823 17.79 -24.2MerL pfK MERpK 1.61 6.4 ... 26.54 25.22 25.25 -3.2MerL pfP MERpP 1.84 7.0 ... 27.53 26.06 26.35 -3.0ML CZN46 PIY 2.09 15.4 ... 26.88 11.66 15 13.60 -7.6MLRRD29 PYS 1.58 10.1 ... 22.44 14.38 7 15.65 -22.7 MLGS t PYT .76 3.6 ... 22.60 20.56 1 21.35 +1.9MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.18 0 26.99 -2.6MesaRoyl MTR 1.46e 10.9 13 19.85 13.18 2 13.40 -27.4Mesab MSB 2.79e ... ... 32.68 20.60 133 27.16 +8.0Methode MEI .44 1.5 19 48.44 27.65 238 30.30 -24.4MetLife MET 1.68 3.7 10 55.21 39.31 6081 45.18 -10.6MetLfe pfA METpA 1.02 4.3 ... 25.80 23.50 32 23.90 -3.8MetroBkH n MCB ... ... ... 55.00 35.00 9 38.86 -7.7MettlerT MTD ... ... 41 697.26 521.79 172 592.72 -4.3MexcoEn MXC ... ... ...dd 14.49 3.00 3 4.35 +10.7MexEqt MXE 1.62e .1 ...q 13.05 9.50 27 11.00 +7.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.7 ...q 17.24 13.49 54 14.38 -8.7tMKors KORS ... ... 13 75.96 51.74 14691 49.05 -22.1MicrFoc n MFGP ... ... ... 36.21 12.67 631 16.47 -51.0MicrSol n MICR ... ... ... 3.96 2.88 1 3.57 +1.9MidAApt MAA 3.69f 3.8 18 106.77 85.16 948 98.39 -2.2MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 0 65.00 -3.5MidsthBcp MSL .04 .3 ...cc 16.15 11.90 27 13.34 +.7MidstPet MPO ... ... ... 19.04 6.77 93 8.18 -50.7Milacron n MCRN ... ... ... 22.62 13.93 455 15.00 -21.6MilestnSci MLSS ... ... ... 1.55 .52 1 .58 -51.3MHowHiInc HIE 1.39 11.6 ...q 13.34 10.79 56 11.97 -4.0tMillerInds MLR .72 3.0 13 29.40 23.08 45 23.80 -7.8MinTech MTX .20 .3 14 80.80 53.15 143 59.79 -13.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 27 23.83 16.46 95 17.34 -26.1MitsuUFJ MUFG ... ... ... 8.11 5.49 1108 6.05 -16.8MiX Tele MIXT .22e ... ... 21.00 10.70 183 18.50 +45.0MizuhoFn MFG ... ... ... 4.00 3.28 637 3.46 -4.9MobileTele MBT .53e 6.1 ... 12.80 7.25 3884 8.75 -14.1tModel N MODN ... ... ...dd 20.33 13.36 940 13.42 -14.8Modine MOD ... ... 10 25.75 11.55 160 13.63 -32.5Moelis&Co MC 1.88f 4.4 32 67.65 39.23 415 43.19 -10.9Mohawk MHK ... ... 9 286.85 113.45 850 126.39 -54.2MolinaHlth MOH ... ... ...dd 154.06 71.07 1884 137.32 +79.1MolsCoor A TAP/A 1.64 2.3 7 88.00 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.6 10 85.86 55.52 2008 63.62 -22.5MonRE MNR .68 4.6 23 18.45 13.87 328 14.85 -16.6MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 20 23.86 -4.7Moodys MCO 1.76 1.1 28 187.98 139.11 1016 153.45 +4.0Moog A MOG/A 1.00 1.2 21 93.93 68.37 76 83.59 -3.8Moog B MOG/B 1.00 1.2 21 91.71 72.60 0 83.34 -6.1MorgStan MS 1.20 2.6 10 59.38 42.88 9841 46.61 -11.1MorgSt pfE MSpE 1.78 6.6 ... 29.64 27.02 126 27.14 -6.3MorgSt pfF MSpF 1.72 6.4 ... 29.40 26.51 48 26.68 -6.2MorgSt pfI MSpI 1.59 6.1 ... 28.69 25.94 178 26.16 -6.1MorgS pfG MSpG 1.66 6.5 ... 27.74 25.36 55 25.61 -4.1MorgSt pfK MSpK ... ... ... 27.43 24.93 339 25.13 -7.3MS Asia APF .14e .9 ...q 19.99 14.11 9 15.93 -13.4MS China CAF 13.33e ... ...q 27.79 17.71 83 19.68 -15.8MS CushHi MLPY 1.28e 20.7 ...q 8.00 5.97 6.19 -12.4MS EMD MSD .57e 6.7 ...q 10.13 8.30 58 8.51 -14.7MSEMDDbt EDD .80m 12.5 ...q 8.27 6.07 272 6.40 -16.9MSEmMkt MSF .05e .3 ...q 19.86 14.93 58 16.84 -5.9MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 20.60 26 22.54 -32.0MSJCP97 HJV 1.75 24.0 ... 14.50 6.99 5 7.30 -40.8MkVRMB CNY ... ... ...q 49.16 41.32 43.07 +.1MkVRupee INR .20p .5 ...q 45.42 36.99 0 37.38 -14.4MSDLEur URR ... ... ...q 21.49 16.38 16.38 -9.7MSDSEur DRR ... ... ...q 58.26 44.20 2 56.33 +16.3MorgSt pfA MSpA 1.01e 4.7 ... 23.95 21.01 91 21.33 -5.8MosaicAc n MOSC ... ... ... 9.90 9.49 4 9.88 +1.9sMosaic MOS .10 .3 57 35.69 22.24 7256 36.60 +42.6MotrlaSolu MSI 2.08 1.6 24 131.48 89.18 892 128.67 +42.4Movado MOV .80 2.0 ...cc 53.73 26.09 279 39.19 +21.7Mueller MLI .40 1.5 19 37.57 23.32 143 26.67 -24.7MuellerWat MWA .20 1.7 33 12.96 9.59 1839 11.70 -6.6MurphO MUR 1.00 3.1 ...cc 36.53 24.39 2611 31.83 +2.5MurphUSA MUSA ... ... 16 89.69 61.05 481 81.64 +1.6MyersInd MYE .54 3.3 33 25.70 15.25 173 16.56 -15.1Myomo n MYO ... ... ...dd 11.40 1.60 276 1.86 -50.4Myovant n MYOV ... ... ...dd 27.45 11.30 28 21.41 +69.4N -NCI BldSy NCS ... ... 12 23.35 11.95 348 13.74 -28.8NCR Corp NCR ... ... 25 38.68 23.41 1287 27.94 -17.8NGL EnPt NGL 1.56 14.1 ...dd 17.65 9.33 2169 11.04 -21.4NGL En pfB NGLpB 2.25 9.5 ... 25.56 21.92 62 23.80 -2.5NL Inds NL ... ... 4 16.05 4.85 11 5.39 -62.2tNRC Grp NRCG ... ... ... 11.00 8.52 13 8.36 -14.7NRC Gp wt NRCG/WS ... ... ... NRG Egy NRG .12 .3 62 38.62 23.75 4980 38.40 +34.8NTN Buzz rs NTN ... ... ...dd 8.40 3.01 9 3.43 -18.5NVR NVR ... ... 15 3700.00 2040.71 24 2302.26 -34.4nVent El n NVT ... ... ... 29.84 21.00 704 26.81 +18.0Nabors NBR .24 4.4 ...dd 8.87 4.49 12049 5.45 -20.2NACCO NC .66 1.9 4 48.85 28.77 16 34.60 -8.1tNamTai NTP .28 3.1 ...dd 13.90 9.04 50 9.11 -27.4NanoViric NNVC ... ... ...dd 1.23 .25 112 .38 -56.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.6 20 41.44 30.33 131 34.90 +7.6NatFuGas NFG 1.70f 3.1 16 59.90 48.31 667 54.42 -.9NatGrid NGG 2.89e 5.2 ... 61.97 50.52 461 55.65 -5.4NtHlthInv NHI 4.00 5.3 19 81.60 62.71 262 75.39 sNHltcre NHC 1.92f 2.3 31 81.98 57.00 66 82.53 +35.4NOilVarco NOV .20 .6 ...dd 49.08 31.47 3975 36.21 +.5NatPresto NPK 1.00a .8 18 140.33 88.80 14 131.21 +31.9sNatRetPrp NNN 2.00 4.1 23 48.30 36.25 1099 49.00 +13.6NRetP pfE NNNpE 1.43 5.9 ... 26.14 22.94 16 24.12 -5.6NtRetP pfF NNNpF 1.30 5.9 ... 25.58 21.01 25 22.15 -11.7NatlStor n NSA 1.16 4.4 85 32.28 23.10 489 26.49 -2.8NtStorAf pfA NSApA ... ... ... 26.30 22.87 15 24.40 -6.3NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 19.88 16.04 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 41.49 0 43.09 -3.3NatGsSvcs NGS ... ... 57 29.35 17.50 35 19.44 -25.8NatrlGroc NGVC ... ... 44 19.98 4.83 76 17.12 +91.7NatRsPt rs NRP 1.80 5.3 10 37.70 24.06 36 34.02 +30.8Natuzzi NTZ ... ... ... 2.09 1.16 2 1.23 -23.1Nautilus NLS ... ... 18 17.20 10.83 259 12.85 -3.7NavideaBio NAVB ... ... ...dd .47 .13 282 .25 -31.2NavigCons NCI .05p ... 20 25.85 17.07 410 21.97 +13.2NavigatrH NVGS ... ... ... 13.55 9.25 40 12.18 +23.7NaviosAcq NNA .08 15.1 ...dd 1.39 .35 781 .53 -52.3Navios pfG NMpG 2.19 21.2 ... 19.99 7.85 1 10.35 -36.1Navios NM ... ... ...dd 1.82 .46 405 .56 -53.3NavMH pfH NMpH 2.16 20.7 ... 18.89 7.49 15 10.46 -35.9NavMMid NAP 2.00f 65.1 ... 10.40 2.23 147 3.07 -67.8NaviosMar NMM .08 5.5 5 2.62 1.43 523 1.46 -38.1Navistar NAV ... ... 11 47.73 29.90 755 31.54 -26.4Navistr pfD NAVpD ... ... ... 28.27 15.70 23.63 +38.2tNeenahP NP 1.64 2.2 27 96.15 75.50 129 76.25 -15.9Nelnet NNI .64 1.1 12 64.00 48.30 65 56.01 +2.2NeoPhoton NPTN ... ... ...dd 9.48 4.56 641 8.90 +35.3Netshoes n NETS ... ... ... 11.09 1.47 189 1.57 -80.1Netw1Tch NTIP .10 3.7 8 4.55 2.25 9 2.71 +12.9NBCAInt NBW .74 6.2 ...q 14.08 11.92 14 12.03 -11.6NeuB HYld NHS .96 9.1 ...q 12.15 10.26 77 10.60 -9.9NBIntMu NBH .90 7.1 ...q 15.30 12.62 125 12.67 -14.3NB MLP NML 1.26 14.3 ...q 8.81 NBNYInt NBO .58 5.2 ...q 12.47 11.00 4 11.18 -8.1NBRESec NRO .36 7.8 ...q 5.59 4.29 143 4.63 -16.3NevGCas UWN ... ... 27 2.86 1.80 26 2.43 -9.0NevroCorp NVRO ... ... ...dd 94.34 35.41 2402 41.60 -39.7Nevsun g NSU .04 .9 ...dd 4.53 2.00 277 4.47 +83.2NewAmHi HYB .78a 9.3 ...q 9.99 8.14 36 8.36 -11.1NewConcEn GBR ... ... 46 12.75 1.23 935 2.29 +46.9NE Realty NEN 1.00 1.6 2 75.25 62.00 0 62.83 -14.3NwGold g NGD ... ... ...dd 3.56 .70 5154 .87 -73.5NewHome NWHM ... ... 9 13.55 6.67 79 7.78 -37.9NwIreland IRL 2.15e 1.7 ...q 13.16 8.73 20 9.48 -24.3NJ Rscs s NJR 1.09 2.3 17 47.93 35.55 1282 47.23 +17.5NewMedia NEWM 1.52f 10.5 26 19.10 13.90 967 14.51 -13.5NwMtnFin NMFC 1.36 10.0 10q 14.38 12.05 210 13.63 +.6NewOriEd EDU .40e ... 30 108.40 51.21 878 61.17 -34.9NewRelic NEWR ... ... ...dd 114.78 50.27 1878 96.11 +66.4NewResid NRZ 2.00 11.5 6 18.75 15.24 5506 17.37 -2.9NewSenInv SNR .52 9.4 10 8.89 5.20 458 5.54 -26.7NY&Co NWY ... ... 51 5.55 1.63 68 4.06 +42.0NY CmtyB NYCB .68 6.9 11 14.53 8.88 5346 9.83 -24.5NY Cmt pfA NYCBpA ... ... ... 29.29 25.21 43 25.40 -11.2NYCmty un NYCBpU 3.00 6.4 ... 56.99 46.58 4 47.21 -6.9NY REIT rs NYRT 4.85c ... ... 15.40 12.25 14.18 NY Times NYT .16 .6 ...cc 28.72 16.95 2650 27.66 +49.5NewellRub NWL .92f 4.6 ...dd 32.58 15.12 8900 20.17 -34.7NewdExp NFX ... ... 11 35.20 18.67 12142 21.89 -30.6NewMarket NEU 7.00 1.7 23 437.63 352.89 38 417.88 +5.2NewmtM NEM .56 1.7 24 42.04 29.06 4962 32.50 -13.4NewpkRes NR ... ... ...dd 11.65 7.27 433 8.32 -3.3NexGen g NXE ... ... ... 2.85 1.65 1275 2.47 -3.5NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.03 89 22.21 -12.2NxPtRsT n NXRT 1.10f 3.3 11 38.17 23.04 110 33.42 +19.6NxtEraLP NEP 1.80f 3.8 34 50.66 36.84 226 47.92 +11.2NextEra 72 NEEpI 1.28 5.6 ... 25.70 21.97 35 22.86 -8.5NextEra 73 NEEpJ 1.25 5.7 ... 25.45 21.60 37 22.05 -11.7NextEra76 NEEpK ... ... ... 25.98 22.92 80 23.39 -8.5NextEraEn NEE 4.44 2.6 13 176.83 145.10 1632 173.54 +11.1NxtEra pfR NEEpR ... ... ... 60.42 53.67 29 58.06 +3.3NiSource s NI .78 3.0 33 28.11 22.44 3132 26.16 +1.9NiaM pfB NMKpB 3.60 3.8 ... 104.75 91.46 93.90 -2.3NiaM pfC NMKpC 3.90 4.2 ... 103.95 92.00 92.31 -6.8Nielsen plc NLSN 1.40 5.3 15 39.25 20.53 4343 26.56 -27.0NikeB s NKE .80 1.0 62 86.04 54.89 5345 77.97 +24.7NoahHldgs NOAH ... ... 25 69.56 34.20 213 43.89 -5.2NobilisH n HLTH ... ... ... 1.70 .62 126 .74 -45.3NobleCorp NE .08 1.6 ...dd 7.44 3.39 4090 4.98 +10.2NobleEngy NBL .44 1.6 28 37.76 23.83 16652 28.16 -3.4NobleMid n NBLX 1.91e ... 10 57.98 33.17 895 41.76 -16.5NokiaCp NOK .19e 3.2 ... 6.41 4.51 17500 5.98 +28.3NomadF n NOMD ... ... ... 21.15 14.33 894 19.29 +14.1Nomura NMR ... ... ... 6.83 4.43 296 4.72 -18.9Norbord n OSB 1.29 4.7 ... 45.45 24.29 248 27.63 -18.3NordicAOff NAO .18 21.2 ... 1.55 .71 88 .85 -29.0NordicAm NAT .23e 6.7 ...dd 4.53 1.82 2980 3.40 +38.2Nordstrm JWN 1.48a 2.2 25 67.75 37.79 3011 66.44 +40.2NorkSo NSC 3.20f 1.8 26 186.91 125.59 1940 173.05 +19.4NortelInv NTL .64e 1.3 ... 51.97 39.70 50.99 NoAmEn g NOA .08 ... ... 6.20 4.15 5.81 +17.4NEurO NRT .78e 11.1 8 9.40 6.25 8 7.02 +.9NoWestCp NWE 2.20 3.6 16 64.47 50.01 346 61.03 +2.2NDynMn g NAK ... ... ... 2.34 .43 11917 .71 -59.7NthnO&G NOG ... ... 39 4.49 1.01 7280 3.15 +53.7NorthropG NOC 4.80 1.7 30 360.88 251.66 1503 285.91 -6.8sNStREur n NRE .60 3.7 ... 14.81 10.08 1124 16.30 +21.4NwNaturHl NWN 1.90f 2.8 ...dd 71.29 51.50 187 68.00 +14.0NorwCruis NCLH ... ... 15 61.18 41.61 3053 48.00 -9.9NovaBay rs NBY ... ... ...dd 4.75 .97 2 1.11 -71.2NovaGld g NG ... ... ...dd 5.05 3.35 1134 3.99 +1.5Novartis NVS 2.75e 3.1 18 94.19 72.30 3045 88.90 +5.9NovoNord NVO .96e 2.2 ... 58.37 41.23 1192 44.54 -17.0NOW Inc DNOW ... ... ...dd 18.56 9.12 794 15.72 +42.5NuSkin NUS 1.47 2.0 35 88.68 59.79 343 72.82 +6.7Nucor NUE 1.52 2.4 12 70.48 53.71 4014 64.21 +1.0Nush EnhYl NUAG ... ... ... 24.72 22.90 7 22.97 -5.9Nush 1-5yr NUSA ... ... ... 24.97 24.14 24.17 -2.4NushLCGr NULG ... ... ... 37.71 30.08 8 35.15 +12.7NushLCVal NULV ... ... ... 30.90 27.13 4 29.80 +4.3NushMCGr NUMG ... ... ... 34.88 28.18 1 31.26 +6.5NushMCVal NUMV ... ... ... 29.85 26.28 1 27.94 -.9NushSmCap NUSC ... ... ... 32.44 27.05 18 29.50 +3.7 NushShTrm NURE ... ... ... 28.13 23.57 2 26.64 +1.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.72 5 23.75 -4.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40 9.4 23 35.91 19.22 1308 25.58 -14.6NustEn pfA NSpA 2.13 9.1 ... 26.58 21.53 20 23.51 -5.4Nustar pfB NSpB 1.91 8.7 ... 25.72 20.00 79 22.00 -2.9Nustar pfC NSpC ... ... ... 26.43 22.31 19 24.22 -6.7Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 21 25.25 +1.0Nutrien n NTR 1.72f 3.0 ... 58.99 40.41 1735 57.45 +10.7NuvNYVl2 n NYV ... ... ... 14.78 13.10 4 13.20 -7.9NuvCr22 n JCO ... ... ... 10.10 9.24 57 9.51 +.2Nuv Mun21 NHA ... ... ... 9.96 9.25 10 9.44 NuvHiInO n NMZ ... ... ... 13.91 11.60 198 11.66 -14.3Nuv Pf22 n JPT ... ... ... 25.99 21.49 26 21.94 -12.7Nuv 11-21 n JHB ... ... ... 10.13 9.33 57 9.52 -4.4NuvCA V2 n NCB ... ... ... 18.10 15.00 5 15.40 -9.4NvHiInDc19 JHD ... ... ... 10.12 9.72 34 9.90 -1.2Nuv RE In JRS ... ... ... 11.30 9.04 72 9.50 -15.6NuvMO Pr NOM ... ... ... 16.00 11.64 3 11.83 -15.2NuvAllCEn JMLP 1.37 19.2 ...q 9.62 6.74 60 7.15 -16.5NuvAZ NAZ .80 6.8 ...q 14.74 11.39 50 11.68 -17.4NuvBldAm NBB 1.34 7.1 ...q 22.13 18.74 54 18.84 -14.3NBldAmOp NBD 1.30 6.4 ...q 23.08 20.16 10 20.20 -12.4NCaAMTFr NKX .86 6.8 ...q 15.69 12.37 180 12.69 -17.4NCADvA NAC .91 7.3 ...q 14.75 12.25 431 12.49 -12.7NCalMunV NCA .47 5.2 ...q 10.70 8.98 33 9.06 -11.1NuvCASel NXC .63a 4.7 ...q 17.17 13.17 34 13.38 -10.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.1 ...q 12.21 11.01 26 11.13 -6.6NuvCorEqA JCE 1.21a 8.6 ...q 16.49 12.90 46 14.05 -3.8NvCredStr JQC .62 7.9 ...q 8.35 7.62 352 7.82 -4.9NvDvrsDiv JDD 1.04 10.1 ...q 12.71 9.85 98 10.31 -16.2NuvDivA NAD .85a 6.8 ...q 14.20 12.24 596 12.48 -11.2NuvEnhM NZF .83a 6.5 ...q 12.82 -5.2NvDow30DO DIAX 1.06 5.6 ...q 20.16 16.71 90 18.84 NuEnMLP JMF 1.35 13.4 ...p 12.97 9.20 174 10.07 -11.6NEnhMuV NEV .96a 7.5 ...q 14.50 12.55 211 12.78 -10.0NuvFloat JFR .72 7.2 ...q 11.57 9.91 165 10.03 -10.5NuvFltOp JRO .76a 7.4 ...q 11.48 9.92 90 10.15 -11.0NvGADiv2 NKG .64a 6.0 ...q 13.55 10.64 39 10.74 -14.6NuvGblHIn JGH 1.58 10.6 ... 17.32 14.55 33 14.89 -11.9NuvHi2020 JHY .68 6.9 ...q 10.15 9.63 21 9.81 -1.0NuvHIDec18 JHA ... ... ...q 9.99 9.67 8 9.90 -.1NuvEnhMu NVG ... ... ... 15.70 13.30 786 13.55 -12.2NNYAmtF NRK .70 6.0 ...q 13.15 11.48 186 11.65 -10.1NuvAmtFr NEA .75a 6.1 ...q 13.91 12.03 812 12.22 -11.1NuvIntMu NID .68 5.6 ...q 13.43 11.99 88 12.25 -5.7NvIntQMu NIQ .57 4.7 ...q 13.23 11.81 24 12.03 -6.5NMDPI NMY .67a 5.7 ...q 12.85 11.45 39 11.60 -7.8NvMAP NMT .71a 6.0 ...q 14.73 11.50 6 11.74 -17.7NMIQI NUM .74 6.1 ...q 13.55 12.03 69 12.19 -8.1NuvMNMu NMS .80 6.6 ...q 15.40 12.01 6 12.20 -17.1NuvMtgOp JLS 1.52 6.3 ...q 26.33 23.10 10 23.94 -3.0NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 6 23.25 -2.1NuvMultM JMM .48 7.0 ...q 7.77 6.60 24 6.85 -10.1NvMuI NMI .50a 4.9 ...q 13.27 9.96 16 10.20 -11.8NuvMuVal NUV .39a 4.2 ...q 10.27 9.11 314 9.27 -8.5Nv AMT-Fr NUW .78a 5.3 ...q 18.59 14.30 64 14.65 -15.1NuvNJDiv NXJ .82a 6.5 ...q 13.85 12.34 79 12.55 -8.4NuvNJMV NJV .59a 4.2 ...q 13.89 -3.5NNYDvA NAN .80a 6.6 ...q 14.11 12.02 37 12.20 -11.8NNYMV NNY .39a 4.3 ...q 9.97 8.93 30 9.06 -4.6NuvNYSel NXN .55 4.5 ...q 14.25 12.33 10 12.38 -9.2NNCPI NNC .59a 5.0 ...q 13.18 11.60 67 11.78 -8.7NOHQI NUO .80 6.0 ...q 14.99 13.05 29 13.24 -9.6NvPA NQP .81a 6.6 ...q 13.63 12.10 66 12.24 -7.0NuvPaMV NPN .62a 4.3 ...q 14.57 -2.8NuvPf&Inc JPI 1.95a 8.8 ...q 25.59 21.58 52 22.06 -10.9NvPfdInco JPC .80 8.7 ...q 10.56 8.72 328 9.22 -10.8NuvQPf2 JPS .70 8.2 ...q 10.47 8.26 450 8.54 -16.3NuvREAst JRI 1.49a 9.7 ...q 18.25 14.79 86 15.33 -13.9NuvEqtP BXMX 1.00 7.3 ...q 14.60 12.79 149 13.70 -3.9NEqPrmG SPXX 1.04 6.4 ...q 19.88 14.88 65 16.13 -6.8NvSMM NIM .31a 3.3 ...q 10.33 9.31 38 9.52 -4.4NSTFI NXP .55a 4.0 ...q 14.97 13.65 31 13.83 -5.4NSTFI2 NXQ .53a 4.1 ...q 14.33 13.04 15 13.18 -5.5NSTFI3 NXR .55a 3.9 ...q 15.69 13.97 22 13.98 -8.0NuvSnIn NSL .42 7.0 ...q 6.75 5.93 109 5.98 -8.1NuShDCrd JSD 1.16a 7.3 ...q 17.75 15.73 74 15.90 -4.4Nv TA Div JTD 1.23 7.7 ...q 18.44 14.75 35 16.05 -8.7NvTxATR JTA 1.04 8.5 ...q 14.69 11.43 43 12.17 -12.8NTXQI NTX .65 5.4 ...q 14.89 12.13 25 12.22 -14.8NVAPI NPV .65a 5.7 ...q 13.20 11.33 64 11.55 -9.9NuverEnv n NES ... ... ...dd 26.50 8.80 4 10.41 -42.7O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 18.07 7.80 190 17.35 +84.6OFG pfA OFGpA 1.78 7.4 ... 25.06 21.39 1 24.18 +.2OFG pfB OFGpB 1.75 7.3 ... 24.99 20.77 0 24.05 +9.0OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 2 24.39 +8.7OGE Engy OGE 1.46f 3.9 20 38.13 29.59 1756 37.45 +13.8OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4ONEGas OGS 1.84 2.3 25 85.22 62.20 213 81.45 +11.2OaktreeC OAK 3.59e 8.8 12 46.80 38.65 152 40.99 -2.6OasisMid n OMP 1.72f 7.6 50 24.21 16.15 87 22.67 +30.0OasisPet OAS ... ... ...dd 14.57 7.31 8647 10.26 +22.0Obsidian g OBE ... ... ... 1.44 .67 529 .71 -42.9OcciPet OXY 3.12 4.2 57 87.67 62.47 5995 73.72 +.1Oceaneerg OII .60 3.2 ...cc 28.62 17.41 1102 18.97 -10.3tOch-Ziff OZM .87e 79.1 ...dd 3.42 1.09 1029 1.10 -56.0tOcwenFn OCN ... ... ...dd 4.84 2.95 2248 3.08 -1.6Oi SA C OIBR/C ... ... ... 7.88 2.37 326 3.91 -30.6OilStates OIS ... ... ...dd 38.95 21.39 634 23.66 -16.4Oil-Dri ODC .96 2.9 36 46.73 28.52 11 33.35 -19.6OldRepub ORI .78 3.4 20 23.05 19.48 1074 22.66 +6.0Olin OLN .80 3.6 5 38.84 18.49 2067 22.05 -38.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2sOmegaHlt OHI 2.64 7.5 13 34.94 24.90 1609 35.15 +27.6Omnicom OMC 2.40 3.2 15 83.34 65.32 1624 75.91 +4.2Omnova OMN ... ... ...dd 11.90 7.36 128 8.28 -17.2OnAssign ASGN ... ... 32 86.13 59.89 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 1984 8.22 +43.2OncoCyte n OCX ... ... ... 6.45 1.10 23 2.00 -57.0OneLibrty OLP 1.80 6.9 16 29.44 21.02 22 26.15 +.9OneSmart n ONE ... ... ... 16.00 7.53 86 8.41 -22.9OneMain OMF ... ... 15 37.29 23.70 348 30.67 +18.0ONEOK OKE 3.42f 5.3 47 71.99 49.65 2707 64.07 +19.9Ooma n OOMA ... ... ... 17.50 9.00 40 15.37 +28.6OppLgCap RWL .72e 1.4 ...q 55.32 47.90 66 53.11 +3.3Opp RUT n OMFS ... ... ... 28.76 24.71 0 26.68 +2.2OppMidCap RWK .59e .7 ...q 65.13 55.27 29 60.29 -.7OppSmCap RWJ .59e .8 ...q 79.48 64.38 24 70.37 +.7OppUltDiv RDIV 1.15e 3.0 ...q 39.93 33.68 552 38.20 +4.4OpR1000V n OVLU ... ... ... 27.53 25.07 25.81 -3.0OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 26.11 -.5OpR1000Y n OYLD ... ... ... 26.63 24.36 1 25.88 -1.2Op R1000D n OMFL ... ... ... 29.21 24.74 16 28.42 +8.9OpIntRev n REFA ... ... ... 30.89 24.11 24.77 -11.1OpGlbRv n RGLB ... ... ... 30.09 25.20 25.87 -7.2Opp Rev n ESGL ... ... ... 33.09 29.22 2 31.56 +1.6OppGlRv n ESGF ... ... ... 33.63 27.80 1 29.33 -6.5OppenFin RWW .58e .9 ...q 74.63 61.19 1 65.95 -4.4OpEMRev n REEM ... ... ... 30.65 23.29 24.44 -12.1OppenHldg OPY .44 1.4 11 34.15 22.43 64 31.65 +18.1Oracle ORCL .76 1.5 54 53.48 42.57 14330 50.26 +6.3Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.5 ... 18.57 15.34 435 16.60 -4.6OrchidIsl ORC .96e 14.4 35 9.96 6.29 567 6.65 -28.3OrchidsPP TIS 1.40 71.8 3 15.74 .70 80 1.95 -84.8OrionECarb OEC .80 ... 58 36.55 22.25 558 26.50 +3.5OrionGpHl ORN ... ... ...dd 9.83 4.32 769 4.52 -42.3Orix IX ... ... ... 100.03 75.67 20 81.41 -4.0OrmatTc ORA .53 1.0 48 70.68 45.79 286 53.16 -16.9OshRusS n OUSM ... ... ... 29.16 24.89 34 26.89 -.6OshIntQ n ONTL ... ... ... 29.06 24.22 3 25.22 -8.8OshkoshCp OSK .96 1.4 16 100.26 51.42 1232 68.87 -24.2OsiskoGl n OR .20 ... ... 12.65 7.29 1418 7.34 -36.5OutfrontM OUT 1.44 6.7 19 24.84 17.27 3204 21.45 -7.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 205 3.18 +16.1OwensMin OMI .30m 3.3 6 22.91 7.86 1679 9.10 -51.8OwensCorn OC .84 1.7 15 96.52 42.88 1233 49.41 -46.3OwensIll OI ... ... 20 24.66 15.67 1227 17.44 -21.3OwensRM ORM .80 5.3 10 17.80 13.71 17 14.96 -6.6OxfordInds OXM 1.36 1.5 21 97.19 60.42 118 91.19 +21.3P-QPBF Engy PBF 1.20 2.8 13 53.91 28.25 1263 43.43 +22.5PBF Logist PBFX 1.96f 8.8 12 22.70 17.75 35 22.18 +5.9PCM Fund PCM .96 8.9 ...q 12.11 10.15 24 10.82 -6.5PG&E Cp PCG 2.12f 4.3 8 57.11 37.30 3837 48.80 +8.9PGT Inc PGTI ... ... 27 26.40 14.50 612 21.20 +25.8PIMCO1-3Tr TUZ .34a .7 ...q 50.52 49.70 2 49.70 -1.2Pimc1-5Tip STPZ .53e 1.0 ...q 52.37 50.89 36 50.90 -2.0Pim15TIPS LTPZ .42e .7 ...q 69.37 60.26 22 61.03 -11.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.27 55.39 12 55.51 -4.7tPimLwDur LDUR 2.82e 2.0 ...q 101.42 99.23 21 99.33 -1.0PimcoTR BOND 6.13e 6.1 ...q 106.67 100.80 107 101.03 -4.7Pim0-5HYCp HYS 5.21e 5.3 ...q 101.47 97.52 143 99.20 -1.3PimIGBd CORP 3.12a 3.2 ...q 105.97 97.04 71 98.47 -6.8PimShMat MINT .82e .8 ...q 101.80 101.35 3619 101.38 -.2PimIntMu MUNI 1.26 2.4 ...q 54.15 51.80 41 51.99 -3.1PimSTMun SMMU .47e .9 ...q 50.49 49.48 5 49.63 -.5Pim25yrZro ZROZ 3.07e 3.0 ...q 124.10 100.44 19 101.40 -16.5PJT Part n PJT .20 .4 ...dd 61.18 37.51 124 48.07 +5.4PLDT Inc PHI 1.60e 6.5 ... 34.38 21.58 82 24.61 -18.2PNC pfP PNCpP 1.65 6.3 ... 29.33 26.16 116 26.26 -7.2PNC pfQ PNCpQ 1.34 5.5 ... 25.52 23.48 36 24.48 -3.4PNC PNC 3.80 2.9 12 163.59 116.55 2174 133.28 -7.6PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.6 20 46.00 33.75 695 40.67 +.5POSCO PKX ... ... ... 93.12 55.40 227 60.56 -22.5PPDAI n PPDF ... ... ... 13.68 3.82 270 5.75 -19.1PPG s PPG 1.92 1.8 20 122.07 94.37 1296 109.53 -6.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.75 24.36 23 24.96 -2.5PPL Corp PPL 1.64 5.2 14 37.36 25.30 3242 31.36 +1.3PQ GrpH n PQG ... ... 33 18.69 12.88 366 16.12 -2.0PS BusPk PSB 4.20f 3.1 28 137.45 107.91 84 137.08 +9.6PSBPk pfU PSBpU 1.44 6.0 ... 25.99 23.48 11 24.01 -4.9PSBPk pfV PSBpV 1.42 6.0 ... 26.08 22.82 2 23.65 -6.5PS BusP pfY PSBpY ... ... ... 24.78 21.27 53 21.68 -11.9PS BusP pfX PSBpX 1.31 6.0 ... 25.50 21.32 48 21.96 -13.1PS BsPk pfW PSBpW ... ... ... 25.77 21.51 13 21.78 -13.7PVH Corp PVH .15 .1 14 169.22 116.52 1468 124.21 -9.5PcrTrnd750 PTLC ... ... ...q 31.87 27.13 302 28.98 +1.2PcrTrnd450 PTMC ... ... ...q 33.96 29.04 98 31.02 -.3PcrTrnd100 PTNQ ... ... ...q 36.44 29.07 64 33.56 +10.9PacrCash n GCOW ... ... ... 34.59 28.71 28 30.19 -4.1PacrTrendp PTEU ... ... ... 33.39 25.13 21 25.44 -17.1Pacr Wlth n PWS ... ... ... 27.67 23.18 20 24.13 -4.4Pac Cash n CALF ... ... ... 32.73 23.90 20 26.83 +2.8PacDvCsh n ICOW ... ... ... 31.03 24.77 8 26.09 -11.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.95 1.53 110 2.20 +13.4PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 30.88 21.19 4 25.41 -9.9PacGE pfB PCGpB 1.37 5.8 ... 28.75 20.49 2 23.82 -7.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 38

PacGE pfC PCGpC 1.25 5.5 ... 27.20 19.75 22.82 -7.2PacGE pfD PCGpD 1.25 5.9 ... 26.53 19.31 1 21.29 -11.8PacGE pfE PCGpE 1.25 5.9 ... 26.84 19.60 21.36 -13.4PacGE pfG PCGpG 1.20 5.8 ... 27.10 18.54 1 20.70 -15.8PacGE pfH PCGpH 1.12 5.4 ... 26.48 17.36 2 20.79 -9.9PacGE pfI PCGpI 1.09 5.4 ... 25.57 17.25 20.25 -10.2Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 3.2 16 131.13 83.54 1001 98.67 -18.2Pagsegur n PAGS ... ... ... 39.97 24.35 1529 27.99 -11.7PalatinTch PTN ... ... ... 1.59 .75 382 .96 +11.5PaloAltNet PANW ... ... ...dd 239.50 135.85 1032 189.35 +30.6PampaEng PAM ... ... ... 72.98 24.93 159 34.95 -48.1Pandora P ... ... ...dd 10.07 4.09 8508 8.96 +85.9PanhO&G PHX .16 .9 98 24.51 17.20 35 17.62 -14.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.86 16.42 17.87 -7.3ParTech PAR ... ... 67 26.40 7.31 90 19.36 +107.1ParaGold n PZG ... ... 4 1.64 1.01 9 1.06 -18.5ParamtGp PGRE .40 2.8 ... 16.50 13.70 1561 14.52 -8.4Paretem rs TEUM ... ... ...dd 3.59 .54 2.25 +8.7ParkEl PKE .40 2.2 15 24.16 16.02 90 18.43 +8.1ParkHot n PK 2.20f 7.1 ... 34.27 23.91 2285 30.85 +7.3ParkNatl PRK 3.84 4.1 14 119.00 84.60 20 94.12 -9.5ParkDrl rs PKD ... ... ... 21.60 2.04 76 2.18 ParkerHan PH 3.04 1.8 21 212.80 143.00 1756 171.03 -14.3ParsleyEn PE ... ... 29 33.43 21.12 5595 25.20 -14.4PartRe pfF PREpF 1.47 5.8 ... 27.26 24.61 6 25.31 -1.1PartRe pfG PREpG 1.63 6.3 ... 27.44 25.62 11 25.83 -3.8PartRe pfH PREpH 1.81 6.8 ... 29.54 26.21 40 26.80 -6.5PartRe pfI PREpI 1.47 5.9 ... 26.99 24.24 8 24.74 -5.8PartyCity n PRTY ... ... 9 16.95 9.50 2951 10.02 -28.2PaycomSft PAYC ... ... ...cc 164.08 75.39 723 128.23 +59.6PeabodyE n BTU .52 1.5 ... 47.84 30.50 805 35.82 -9.0PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.73 8.94 191 11.96 +21.8Pebblebrk PEB 1.52 4.5 19 41.65 31.05 1056 34.14 -8.2Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 9 24.65 -2.5Pebbleb pfD PEBpD 2.09 8.6 ... 26.21 23.96 1 24.41 -5.2Pedevco rs PED ... ... ... 4.44 .26 64 1.76 +450.0Pembina g PBA 1.56 ... 26 36.99 29.28 664 34.98 -3.3Penney JCP ... ... 25 4.75 1.31 12434 1.51 -52.2PennaRE PEI .84 9.4 12 12.52 8.57 774 8.97 -24.6PenRE pfB PEIpB 1.84 8.0 ... 25.55 20.21 3 23.14 -8.1PenRE pfC PEIpC 1.80 8.0 ... 26.63 19.44 1 22.45 -13.3PenRE pfD PEIpD 1.72 7.7 ... 25.66 19.01 1 22.21 -11.5PennyMFn PFSI .47p ... 7 25.20 18.20 19.99 -10.6PennyMac PMT 1.88 9.1 22 20.91 14.87 619 20.77 +29.2Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 13 25.22 PennyM pfB PMTpB ... ... ... 25.45 23.68 27 24.86 -1.3Penske PAG 1.48f 3.3 11 54.83 41.74 357 45.07 -5.8Pentair PNR .70 1.6 13 74.84 36.06 1011 43.04 -39.1Penumbra n PEN ... ... ...cc 167.35 82.55 745 156.48 +66.3PerfFood n PFGC ... ... 21 39.45 26.35 1476 32.71 -1.2PerkElm PKI .28 .3 33 98.33 69.21 536 86.94 +18.9PermRck n PRT ... ... ... 16.69 11.75 26 12.65 -18.4Prmian PBT .65e 8.6 21 10.30 7.33 54 7.52 -15.2PermvRoy PVL 1.45e 53.1 7 4.41 2.59 113 2.73 -13.3Perrigo PRGO .76 1.0 ...dd 95.93 67.40 1779 75.14 -13.8Perspecta n PRSP ... ... ... 26.64 19.84 891 23.85 -2.9PetChina PTR .70e .9 ... 85.02 65.51 81 76.82 +9.8PetrbrsA PBR/A ... ... ... 15.51 7.55 6653 14.03 +42.7Petrobras PBR ... ... ... 17.20 9.02 25698 15.55 +51.1Pfenex PFNX ... ... ...dd 8.42 2.07 37 4.51 +69.5Pzer PFE 1.36 3.1 18 45.81 33.20 34640 44.40 +22.6Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.7 ... 7.18 4.89 156 5.55 -5.1PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.1 22 111.25 76.21 5774 89.07 -15.7PhilipsNV PHG .88e 2.2 ... 46.67 35.09 1118 39.31 +4.0Phillips66 PSX 3.20f 3.1 13 123.97 89.14 4174 103.12 +1.9Phill66LP PSXP 3.17f 6.5 18 56.48 44.40 431 48.56 -7.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.06 129 3.74 -42.4PhysRltTr DOC .92 5.5 58 19.03 14.13 819 16.78 -5.5PiedmOfc PDM .84 4.5 9 20.57 16.69 503 18.62 -5.0Pier 1 PIR .28 16.4 ...dd 5.92 1.36 393 1.71 -58.7PimUS Eq n MFUS ... ... ... 30.22 26.15 9 28.87 +4.5Pim IntEq n MFDX ... ... ... 28.41 23.23 13 24.45 -8.5PimEmMkt MFEM ... ... ... 28.32 21.67 9 23.36 -10.7PimcoCA PCQ .92 5.9 ...q 17.89 14.35 49 15.65 -9.4PimcoCA2 PCK .65 8.0 ...q 10.29 7.77 97 8.04 -20.9PimcCA3 PZC .72 7.5 ...q 11.05 9.10 29 9.56 -8.4PimcoCp&I PCN 1.35 7.5 ...q 19.25 16.03 76 18.02 +4.8PimCpOp PTY 1.56a 9.0 ...q 18.93 15.86 266 17.32 +5.2PimDyCrd PCI 1.97 8.3 ...q 24.65 21.61 554 23.85 +6.3PimDyInco PDI 2.65a 8.1 ...q 34.04 28.84 134 32.90 +9.5PimcIncStr PFL 1.08 9.5 ...q 12.54 10.77 76 11.34 -2.9PimIncStr2 PFN .96 9.3 ...q 10.89 9.80 193 10.29 -1.3PimStPls PGP 2.20 16.2 ...q 16.75 12.37 27 13.54 -12.0PimcoHiI PHK 1.24 14.6 ...q 9.04 7.19 778 8.51 +14.1PimIncOpp PKO 2.28a 8.7 ...q 27.98 24.50 73 26.19 +1.1PimcoMuni PMF .98 7.6 ...q 13.50 12.15 54 12.77 -1.8PimcoMu2 PML .78 6.1 ...q 13.56 11.80 78 12.70 -3.6PimcMu3 PMX .75 6.9 ...q 11.94 10.76 67 10.91 -5.8PimcoNY PNF .68 5.9 ...q 13.08 10.98 15 11.60 -9.2PimcoNY2 PNI .80 7.3 ...q 12.28 10.37 16 10.85 -9.6PimcNY3 PYN .63 7.3 ...q 10.25 8.26 14 8.60 -13.3PimcoStrIn RCS .96 10.0 ...q 10.31 8.62 154 9.60 +4.6PinWst PNW 2.95f 3.5 20 92.42 73.41 1154 85.39 +.2PionDvrsHi HNW 1.38 9.7 ...q 15.94 13.81 38 14.29 -9.3PionEnSvc PES ... ... ...dd 6.35 1.90 553 3.19 +4.6PionFltRt PHD .72 6.7 ...q 11.80 10.50 66 10.68 -6.9PionHiIn PHT 1.14 12.8 ...q 10.02 8.60 69 8.93 -8.0PioMuAdv MAV .84 7.9 ...q 11.69 10.18 47 10.59 -6.9PioMunHi MHI .84 7.7 ...q 12.04 10.65 38 10.92 -7.8PioNtrl PXD .32 .2 ...cc 213.40 140.54 3623 161.71 -6.4PiperJaf PJC 1.50f 2.0 ...dd 99.80 66.12 43 73.91 -14.3PitnyBw PBI .75 9.3 5 14.80 6.43 3839 8.04 -28.1PitnyBw 43 PBIpB 1.67 7.1 ... 25.24 21.46 40 23.57 -3.4PivotSft n PVTL ... ... ... 31.24 15.11 2060 18.76 +19.3PlainsAAP PAA 1.95 8.2 38 27.70 18.38 3698 23.65 +14.6PlainsGP rs PAGP 1.70 ... 45 27.00 19.38 2114 22.99 +4.7sPlanetFit n PLNT ... ... 2 55.35 25.56 4357 55.57 +60.5PlanetGrn PLAG ... ... ... 11.51 .13 149 5.10 +2797.7Plantron PLT .60 1.0 19 82.28 49.79 1237 59.12 +17.3PlatfmSpc PAH ... ... 15 13.54 9.09 2997 11.15 +12.4PlatGpM rs PLG ... ... 1 .58 .08 1024 .20 -35.5PlayAGS n AGS ... ... ... 32.80 16.66 441 22.97 +24.2PlymInd n PLYM 1.50 11.5 ...dd 18.98 12.18 16 13.04 -29.4PlymInd pfA PLYMpA 1.88 7.9 ... 26.07 22.76 2 23.87 -5.1PolarStarR PSRT ... ... ... Polaris PII 2.40 2.5 22 137.66 84.63 921 94.76 -23.6PolyMet g PLM ... ... ...dd 1.36 .60 478 .93 +8.1PolyOne POL .78f 2.2 16 47.48 30.03 543 35.02 -19.5PortGE POR 1.45 3.1 20 50.11 39.02 632 46.36 +1.7PostHldg POST ... ... 24 101.43 70.66 836 91.24 +15.2PowrREIT PW ... ... ...dd 6.92 5.50 2 5.75 -6.7PwREIT pfA PWpA ... ... ... 26.90 25.02 0 26.80 +4.6PS 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 26.60 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 -.8PSCrudeDS DTO ... ... ...q 106.27 45.69 3 64.59 -27.2PwSBMetS BOS ... ... ...q 22.02 13.07 20.75 +4.8PSBMetDL BDD ... ... ...q 11.60 6.52 1 6.94 -34.1PSBMetDS BOM ... ... ...q 12.41 4.24 9.46 +27.5PSCrudeLg OLO ... ... ...q 7.17 4.20 5.85 +14.8PSCrudeSh SZO ... ... ...q 90.00 44.71 61.00 -20.4PwshDB DBC ... ... ...q 18.47 15.73 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 13.63 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 9.35 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 43.50 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 24.12 23.53 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 24.22 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 ... 24.73 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.06 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.08 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 29.77 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 32.64 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 23.76 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1PrecDrill PDS .28 ... ...dd 4.14 2.31 1596 2.69 -10.9PfdAptCm APTS 1.02 6.6 ...dd 22.71 13.60 615 15.46 -23.7Prestige rs PBH ... ... 3 48.24 27.84 790 41.29 -7.0Pretium g PVG ... ... ... 11.90 6.17 2721 7.25 -36.5Primerica PRI 1.00 .9 14 128.35 87.80 281 116.70 +14.9PrinEdgAIn YLD .75e ... ...q 41.94 39.24 1 39.62 -4.0PrinActGl GDVD ... ... ... 29.52 25.09 0 26.45 -5.5Prin Cont n PVAL ... ... ... 27.51 24.44 24.44 -4.1Prn MegC n USMC ... ... ... 28.66 24.58 5 27.72 +5.5PrinSpec n PREF ... ... ... 101.05 93.14 2 93.29 -7.0PrincREstI PGZ 1.32m 7.6 ...q 18.85 16.21 18 17.37 +1.0PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 24 63.45 34.95 465 46.16 -19.2ProLogis PLD 1.92 2.9 28 68.20 58.28 1753 67.08 +4.0ProPetr n PUMP ... ... ... 22.88 14.00 2821 18.67 -7.4PrShtDow rs DOG ... ... ...q 63.72 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 PrUltDow s DDM ... ... ...q 51.22 38.69 843 48.02 ProUltMC s MVV ... ... ...q 47.07 34.71 68 40.41 PrUltQQQ s QLD ... ... ...q 102.51 67.48 1994 88.46 +20.6ProUltSP s SSO .40e .3 ...q 129.98 97.35 2128 117.97 +7.8PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.66 +7.7ProShtHY SJB ... ... ...q 23.91 22.45 111 22.71 -1.8ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 tPro20 yrT UBT 1.13e 1.7 ...q 85.80 65.07 7 65.74 -21.3Pro7-10yrT UST .42e .8 ...q 58.51 51.12 4 51.51 -10.3ProSShOG DDG ... ... ...q 25.56 20.60 22.76 -.9ProSShFn rs SEF ... ... ...q 24.58 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 72.92 63.01 28 69.47 +4.1ProUltTl s LTL ... ... ...q 50.54 35.57 1 41.95 -2.9ProHdgRep HDG ... ... ...q 46.26 43.36 9 44.76 -1.3ProUltEM EET ... ... ...q 114.48 57.30 77 69.45 -26.1ProRaLS RALS .62e 1.7 ...q 38.00 35.36 21 36.27 -3.6ProUSL7-10T PST ... ... ...q 23.95 21.23 10 23.78 +10.3ProShtEafe EFZ ... ... ...q 28.96 23.78 183 27.23 +6.9ProShtEM EUM ... ... ...q 21.76 16.23 693 19.60 +9.2ProUltEaf s EFO ... ... ...q 50.26 32.91 3 36.17 ProUEurop UPV ... ... ...q 66.95 42.65 44.90 -23.4ProShtBM SBM ... ... ...q 20.35 16.90 1 18.57 +5.0ProUltSEM EEV ... ... ...q 9.43 6.82 8.17 -2.4 ProUltRE s URE ... ... ...q 70.33 50.79 8 64.71 -1.9ProUltFin s UYG ... ... ...q 47.86 35.78 76 41.51 ProShtRE REK ... ... ...q 17.94 15.05 12 15.61 -1.3ProShtChi50 YXI ... ... ...q 22.09 16.42 2 19.96 +3.7ProUltSem s USD ... ... ...q 54.11 29.80 23 37.14 ProUltUt s UPW ... ... ...q 54.09 37.86 5 50.95 +8.3PrUltTech s ROM ... ... ...q 124.42 79.37 74 103.81 +18.3ProUltJpn s EZJ ... ... ...q 50.46 33.25 0 35.57 ProUltO&G DIG .46e 1.3 ...q 47.42 30.80 213 36.35 -8.2ProUltInd s UXI ... ... ...q 83.64 57.82 1 67.71 -7.3PrUltHCr s RXL .63e .6 ...q 118.30 79.39 26 109.46 +24.0ProUCnsSv s UCC ... ... ...q 111.63 68.72 3 100.56 +23.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 4 43.16 -12.0ProUBasM UYM .15e .2 ...q 82.75 50.04 8 60.87 -17.8PrUlPR2K s URTY ... ... ...q 114.27 65.10 226 83.39 +1.3PUltM400 s UMDD .03e ... ...q 138.31 88.00 5 109.13 -6.6ProUltSC s SAA ... ... ...q 134.63 89.60 1 107.25 +6.5ProUPD30 s UDOW ... ... ...q 116.82 76.16 1202 103.72 +10.0ProUlR2K s UWM ... ... ...q 89.24 61.29 191 72.92 +3.2ProSht20Tr TBF ... ... ...q 24.43 21.62 457 24.30 +11.1PUltSP500 s UPRO ... ... ...q 58.95 38.87 6283 50.57 ProUChin50 XPP ... ... ...q 113.86 53.90 15 65.55 -21.9PrUSSilv s ZSL ... ... ...q 45.75 28.95 2 41.90 +33.4PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 1441 26.83 +15.9PS ShCrd rs OILD ... ... ... 57.44 31.56 35.52 PS Crde n OILU ... ... ... 75.00 29.14 460 38.54 +3.5PrUCrude rs UCO ... ... ...q 39.36 19.76 4468 25.40 +8.4PrUltYen rs YCL ... ... ...q 65.77 53.53 0 54.42 -5.3PrSUltNG rs BOIL ... ... ...q 43.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 138 22.84 +8.0PrUltSilv AGQ ... ... ...q 36.55 21.93 43 23.68 -30.0PrUltShN s KOLD ... ... ...q 52.12 25.36 46 25.98 -34.5ProUShGld GLL ... ... ...q 86.21 63.08 2 79.09 +14.4PrSUShAus CROC ... ... ...q 55.51 42.20 3 51.83 +13.4PrUltShYen YCS ... ... ...q 79.34 64.93 28 78.49 +4.7ProSUltGold UGL ... ... ...q 44.38 31.92 20 34.41 -15.4ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 29.67 12.29 2847 18.59 -24.3ProShtEuro EUFX ... ... ...q 43.13 38.37 43.02 +7.6ProUltEuro ULE ... ... ...q 18.97 14.83 8 15.24 -12.7ProUShEuro EUO ... ... ...q 24.68 19.46 130 24.09 +13.6ProctGam PG 2.87 3.1 23 93.14 70.73 8705 91.29 -.6sProgsvCp PGR .69e .9 29 72.72 49.74 4783 73.12 +29.8ProsHldg PRO ... ... ...dd 41.10 23.38 270 33.52 +26.7ProShtQQQ PSQ ... ... ...q 36.74 28.99 4528 30.73 -13.6ProShSP rs SH ... ... ...q 31.77 27.08 10392 28.22 -6.5PrUShSP rs SDS ... ... ...q 45.27 32.53 7814 35.12 -14.4PrUShDow rs DXD ... ... ...q 39.66 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 1 17.73 -5.4PUShtQQ rs QID ... ... ...q 56.76 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 1107 26.12 -19.3PrUShD3 rs SDOW ... ... ...q 23.75 13.54 6500 14.46 -25.8PUltShtF rs FINZ ... ... ...q 10.50 6.46 2 7.47 -7.8PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 24 18.00 +28.7ProUShL20 TBT ... ... ...q 41.70 33.06 3301 41.28 +22.2PrShR2K rs RWM ... ... ...q 45.09 36.82 573 40.24 -4.8PrUShHC rs RXD ... ... ...q 32.33 21.36 2 22.51 -25.2PrUShCnS rs SCC ... ... ...q 27.96 16.35 19.40 -19.8PrUShRE rs SRS ... ... ...q 37.33 26.08 27 27.67 -5.3PUShtR2K TWM ... ... ...q 19.78 13.00 967 15.46 -11.5PrUShtSC SDD ... ... ...q 17.69 10.94 13.58 -13.0PUShChi50 rs FXP ... ... ...q 76.88 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 2 30.41 -9.2PUShtIndl SIJ ... ... ...q 19.18 13.48 6 16.15 -4.1PS OnlSt n CLIX ... ... ... 51.84 37.63 12 43.25 +10.1PrShtSmC SBB ... ... ...q 36.36 29.00 2 32.04 -6.6PUPShtMC SMDD ... ... ...q 12.40 7.66 14 9.36 -6.7PrSh K1 n OILK ... ... ... 28.82 21.02 9 23.26 +7.4PUShtEur EPV ... ... ...q 39.35 26.83 11 34.63 +11.8PUShtSPX rs SPXU ... ... ...q 52.52 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 32.00 22.75 6 28.78 +8.8ProSPDvA NOBL 1.00e 1.5 ...q 68.51 57.45 545 65.71 +2.6PUltShEafe EFU ... ... ...q 28.86 19.90 5 25.62 +12.4PrUGMin rs GDXX ... ... ...q 47.81 21.89 5 26.73 -36.5PrUltBra rs UBR ... ... ...q 107.88 42.35 12 70.22 -10.1PrSht20yTr TTT ... ... ...q 33.06 25.65 154 32.56 +22.4ProGblInf TOLZ 1.63e 3.9 ...q 44.20 39.30 8 41.44 -3.4PUltShOG DUG ... ... ...q 45.82 27.88 62 34.45 -6.9PS MngdF FUT ... ... ... 40.79 39.00 3 40.00 -.7PrGPrEq bt PEX 1.53e 4.5 ...q 41.90 32.84 9 34.29 -4.3ProEurDiv EUDV .15p ... ...q 44.13 37.70 2 39.77 -4.8PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 10 67.33 +.1ProSPxTch SPXT .23p ... ...q 56.14 49.61 52.02 -.5ProSPxHC SPXV .24p ... ...q 60.55 53.75 0 57.62 +5.9ProMerger MRGR .12e .3 ...q 36.72 34.73 13 36.65 +1.1ProSPxFin SPXN .23p ... ...q 59.89 52.35 0 57.77 +6.4ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 58.33 +3.3PrUltPFn FINU .29e .3 ...q 134.30 69.34 13 88.10 -16.4PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 71.42 202 74.86 -2.8ProSht7-10y TBX ... ... ...q 29.79 28.03 66 29.72 +5.0ProUShHm 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 1.2 ...q 58.48 50.27 31 56.37 +3.4ProSR2KDv SMDV .47e ... ...q 60.37 51.18 41 58.77 +6.5PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 0 73.61 -4.3ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 0 65.05 -.7PrUShtUtl SDP ... ... ...q 31.15 21.26 9 21.65 -14.2PrUltShtTc REW ... ... ...q 17.75 10.55 21 11.90 -27.7PrUShtFn SKF ... ... ...q 23.59 17.93 31 19.69 -5.8Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 22.48 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 38.91 36.65 3 37.36 -1.7Pro30BEI RINF .58e 2.0 ...q 30.08 27.28 5 28.98 +4.5ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 48.85 5 54.12 -7.6ProCdNASh WYDE ... ... ...q 33.50 31.68 31.95 -1.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.13 24.74 34 25.05 -3.3ProspBcsh PB 1.64f 2.4 18 79.20 60.15 435 68.80 -1.8Protalix PLX ... ... ...dd .83 .38 836 .46 -29.8ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 67 166.60 82.93 169 127.93 +24.2Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84 3.3 16 29.12 22.22 567 25.35 -6.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 89.33 2699 100.69 -12.4Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.8 ... 26.09 24.00 24 24.81 -1.7PrudtlF 53 PRH 1.43 5.8 ... 25.80 23.85 37 24.69 -2.4PruSDHiY GHY 1.32 9.8 ...q 14.81 13.70 13.52 -6.2PruUK pf PUKp 1.69 6.6 ... 27.17 25.47 9 25.69 -1.9PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.35 11 25.60 -1.9Prud UK PUK 1.49e 3.5 ... 55.36 37.85 146 42.10 -17.1PruShHiY ISD 1.32 9.6 ...q 15.15 13.98 13.81 -6.5PSEG PEG 1.80 3.4 18 56.68 46.19 4676 52.99 +2.9PubStrg PSA 6.80 3.3 22 234.90 180.48 1121 203.46 -2.7PubSt pfU PSApU 1.41 5.7 ... 25.55 23.58 26 24.65 -1.9PubSt pfV PSApV 1.34 5.7 ... 25.67 22.57 41 23.43 -7.1PubSt pfW PSApW 1.30 5.7 ... 25.60 21.38 25 22.78 -8.8PubSt pfX PSApX 1.30 5.7 ... 25.69 21.84 17 22.77 -8.9PubSt pfY PSApY 1.59 6.2 ... 27.09 25.16 14 25.52 -4.1PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.00 13 25.51 -3.6PubSt pfG PSApG ... ... ... 25.63 21.57 34 23.10 -7.4PubSt pfF PSApF 1.29 5.6 ... 25.69 21.57 29 22.85 -8.7PubSt pfE PSApE 1.23 5.6 ... 25.48 20.89 27 21.85 -12.2PubSt pfD PSApD 1.24 5.7 ... 25.41 21.14 26 21.97 -12.2PubSt pfC PSApC ... ... ... 26.45 21.90 16 22.82 -10.4PubSt pfB PSApB ... ... ... 26.69 22.83 16 23.85 -7.2PubSt pfA PSApA 1.47 5.8 ... 27.79 24.65 15 25.41 -4.2PulteGrp PHM .36 1.4 14 35.21 20.64 5436 25.10 -24.5PureStrg n PSTG ... ... ...dd 29.14 15.81 3115 22.19 +39.9PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8tPMMI PMM .44 6.6 ...q 7.60 6.56 146 6.64 -10.4PMIIT PIM .31 7.1 ...q 4.86 4.34 152 4.42 -7.3PMOT PMO .71 6.5 ...q 12.75 10.85 50 11.02 -10.8PPrIT PPT .31 6.2 ...q 5.50 4.85 256 5.00 -6.2Puxin n NEW ... ... ... 35.00 6.83 99 7.14 -66.0PyxusInt PYX ... ... ...dd 52.43 12.00 2565 25.27 +90.7PzenaInv PZN .41e 4.0 20 13.15 8.61 20 10.28 -3.7Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 949 53.74 +45.8QEP Res QEP .08 .8 28 13.77 7.04 9756 9.80 +2.4QIAGEN QGEN ... ... 40 39.45 30.64 1447 36.59 +18.3QTS RltTr QTS 1.64 4.0 ...dd 61.55 31.58 286 41.28 -23.8QTS Rlt pfA QTSpA 1.78 7.1 ... 25.84 24.78 2 25.06 QTS Rlt pfB QTSpB 1.63 1.6 ... 106.39 95.21 6 102.75 QuadGrph QUAD 1.20 7.1 8 31.29 15.36 2287 17.00 -24.8QuakerCh KWR 1.48 .7 42 211.14 137.95 70 208.99 +38.6QuanexBld NX .32f 2.0 20 24.60 14.68 205 15.83 -32.4QuantaSvc PWR ... ... 24 40.11 30.26 1604 35.55 -9.1QntmDSS rs QTM ... ... 29 6.56 1.58 148 2.30 -59.1Qu Insp100 n BIBL ... ... ... 29.74 24.06 30 26.38 +1.1QnForSm n FFSG ... ... ... 27.44 24.18 7 25.84 +.2QnForTcG n FFTG ... ... ... 26.55 22.85 8 24.28 -5.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.64 52 27.52 +.6InspCpBd n IBD ... ... ... 28.29 23.80 5 24.28 -3.7QuaInsp n ISMD ... ... ... 31.78 24.65 3 27.46 +3.8QuaInsLg n BLES ... ... ... 30.44 25.23 4 27.19 -4.4FormInco n FFTI ... ... ... 27.57 23.67 36 23.90 -4.2FrmHdGr n FFHG ... ... ... 30.36 25.76 8 28.06 +1.9QuanReal n QXRR ... ... ... 26.19 22.76 23.05 -8.8QuanDyn n XUSA ... ... ... 31.07 26.86 4 30.94 +10.8QuanMulT n QXTR ... ... ... 26.83 24.56 24.94 -4.1QuanMulIn n QXMI ... ... ... 26.53 24.32 24.56 -4.4QuanGrw n QXGG ... ... ... 29.27 26.36 1 28.30 +1.8Qudian n QD ... ... 10 29.30 4.00 983 4.57 -63.6QstDiag DGX 2.00 2.1 18 116.49 90.31 1648 97.55 -1.0QuintEn n QES ... ... ... 10.67 5.36 19 6.40 -28.9QuormHl n QHC ... ... ...dd 10.00 3.80 352 5.35 -14.3QuotientTc QUOT ... ... ...dd 15.98 10.35 407 12.99 +10.6Qwest 54 CTV 1.72 7.0 ... 25.20 20.64 47 24.49 +4.0Qwest53 CTY 1.53 7.1 ... 24.58 18.66 87 21.53 -2.1Qwest 25 CTZ 1.66 7.1 ... 24.87 20.17 36 23.36 +3.2Qwest 56 CTAA ... ... ... 26.26 21.51 14 25.24 +2.1Qwest57 n CTDD ... ... ... 25.05 20.51 78 23.34 +2.0Qwest56 n CTBB ... ... ... 24.39 19.86 99 22.46 -.3R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX plc s RELX .54e 2.7 ... 24.03 19.23 160 20.26 -14.5RH RH ... ... 29 164.49 74.50 728 131.82 +52.9RLI Corp RLI .88 1.2 31 79.98 56.94 109 75.36 +24.2RLJ LodgT RLJ 1.32 6.6 14 23.97 18.68 1392 20.04 -8.8RLJ Lod pfA RLJpA .49 1.9 ... 28.20 25.19 26 25.81 -4.4RPC RES .40 2.7 19 27.07 12.96 1863 14.63 -42.7RPM RPM 1.40f 2.2 30 68.13 46.36 1187 64.07 +22.2RYB Edu n RYB ... ... ... 30.50 15.50 213 17.75 +5.2RadianGrp RDN .01 .1 11 23.49 14.06 795 19.57 -5.0RadiantLog RLGT ... ... 31 6.09 3.46 134 5.31 +15.4RadLog pfA RLGTpA 2.44 9.6 ... 26.51 23.56 0 25.35 -2.0RafaelHl n RFL ... ... ... 10.31 3.05 4 8.71 +77.8RLauren RL 2.50 2.0 18 147.79 83.91 2738 127.40 +22.9RamcoG RPT .88 6.5 14 15.00 11.15 441 13.46 -8.6RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 53.25 -7.6 RangeRs RRC .08 .5 19 19.38 11.93 6179 17.46 +2.3RngrEnS n RNGR ... ... ...dd 12.24 6.35 2 6.90 -25.2RJamesFn RJF .88f 1.1 17 102.17 71.93 1248 81.16 -8.9RayAdvM RYAM .28 2.0 7 22.96 11.65 937 14.30 -30.1RayAdv pfA RYAMpA 2.00 1.9 ... 157.11 88.40 1 103.40 -28.2Rayonier RYN 1.08 3.5 33 39.73 29.27 645 31.09 -1.7Raytheon RTN 3.47 1.9 27 229.75 165.00 1946 187.32 +.1ReadyCap n RC 1.60f 10.7 31 17.30 13.55 107 14.94 -1.4ReadyC23 RCA 1.75 7.0 ... 26.58 24.58 2 25.08 -2.2ReadyC21 RCP 1.63 6.4 ... 25.85 25.16 2 25.45 -.9RealityETF DIVY .46p ... ...q 28.89 25.79 7 26.67 +2.3RltDvcDiv LEAD ... ... ...q 34.85 29.87 4 32.96 +3.2RealDivc n DFND ... ... ...q 28.64 25.99 1 27.77 +1.9RealDivG n GARD ... ... ...q 26.84 23.26 3 23.54 -5.8Realogy RLGY .27p 1.4 11 28.07 17.43 2340 18.94 -28.5sRltyInco O 2.53 4.1 35 61.99 47.25 1858 62.29 +9.2ReavesUtl UTG 1.82 5.8 ...q 31.77 27.13 214 31.49 +1.8ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... ...cc 177.70 115.31 2190 173.63 +44.6RedLionH RLH ... ... ...dd 14.75 7.95 116 9.53 -3.2RedwdTr RWT 1.20 7.3 12 17.50 14.29 866 16.45 +11.0Reeds REED ... ... ... 3.95 1.30 66 2.75 +77.4RegalBel RBC 1.12 1.4 14 86.75 67.84 320 77.66 +1.4RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 913 64.10 -7.3RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 .88 .10 383 .17 +2.4RegHlt pfA RHEpA 2.72 111.9 ... 12.90 1.25 2.43 -69.6RegnlMgt RM ... ... 13 37.21 21.50 21 29.36 +11.6RegionsFn RF .56 3.2 15 20.21 15.06 13315 17.52 +1.4Regions pfA RFpA 1.59 6.3 ... 25.89 24.97 51 25.29 -.2Regns pfB RFpB 1.59 6.0 ... 29.72 25.60 44 26.39 -7.2Regis Cp RGS ... ... 19 22.40 13.79 188 17.99 +17.1ReinsGrp RGA 2.40f 1.6 13 165.12 127.84 296 148.85 -4.5ReinsGp42 RZA 1.55 5.9 ... 28.77 25.85 35 26.29 -4.5ReinsG56 n RZB 1.44 5.7 ... 28.96 24.96 25 25.16 -10.1RelStlAl RS 2.00 2.4 18 97.41 72.69 359 82.84 -3.4RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 2.3 38 61.27 33.54 159 34.09 -29.7RenaisIPO IPO .02e .1 ...q 31.67 24.81 2 27.47 -2.6RenIntIPO IPOS .24e 1.2 ...q 27.06 20.11 1 20.49 -16.0RenaisRe RNR 1.32 1.0 ...dd 142.56 116.50 284 129.22 +2.9RenRe prE RNRpE 1.34 5.7 ... 25.70 22.51 23 23.56 -6.3RenRe prC RNRpC 1.52 6.0 ... 26.00 24.90 5 25.37 -.5ReneSola rs SOL ... ... ...dd 3.79 1.31 16 1.70 -36.1RennFund RCG ... ... ...q 2.20 1.13 39 1.63 +8.3Renren rs RENN ... ... ...dd 3.19 .73 203 1.54 +63.0RepubSvc RSG 1.50f 2.0 34 75.82 60.26 1337 73.37 +8.5ResidioTc n REZI ... ... ... 28.67 19.31 3695 23.70 -8.2ResMed RMD 1.48f 1.4 52 116.64 81.52 928 107.59 +27.0ResolEn rs REN ... ... ... 39.28 24.60 341 32.18 +2.3ResoluteF RFP ... ... ...dd 15.75 7.40 422 13.44 +21.6RestBrnds QSR 1.80 3.2 18 66.53 52.60 1194 56.87 -7.5RetailProp RPAI .66 5.4 12 13.60 10.84 1204 12.21 -9.2RetailVal n RVI ... ... ... 38.00 27.48 16 28.81 -11.0RetractTc RVP ... ... ...dd 1.08 .60 15 .72 +5.1RevGp n REVG .20 1.7 12 33.15 10.19 224 11.96 -63.2Revlon REV ... ... ...dd 28.05 14.00 151 21.94 +.6RexAmRes REX ... ... 10 92.38 67.25 11 75.77 -8.5RexahnPh rs RNN ... ... ...dd 2.70 1.03 169 1.15 -43.1sRexfordIR REXR .64 1.9 56 33.18 26.32 414 33.20 +13.9RexfdIn pfA REXRpA ... ... ... 26.41 22.53 3 23.41 -8.9RexfInR pfB REXRpB 1.47 6.3 ... 25.15 22.33 10 23.30 -6.0Rexnord RXN ... ... 21 32.11 22.89 729 29.56 +13.6Rexnrd pfA RXNpA ... ... ... 66.84 52.51 177 61.56 +5.2RingCentrl RNG ... ... ...dd 98.15 42.10 1991 84.48 +74.5RingEngy REI ... ... ...dd 17.35 6.75 813 7.72 -44.5RioTinto RIO 2.27e 4.3 ... 60.72 45.62 1694 52.21 -1.4RitchieBr RBA .68 2.0 38 38.77 24.08 560 33.33 +11.4RiteAid RAD ... ... ... 2.55 .98 8902 1.26 -36.0RivrnOpp n RIV 1.68 9.8 ... 21.63 16.76 79 17.18 -14.2Rivrnrth rt RIV/rw ... ... ... Riv/Doubl n OPP ... ... ... 19.06 15.71 23 16.23 -11.7RoadrnTrn RRTS ... ... 1 8.77 .41 977 .53 -93.2RobtHalf RHI 1.12 1.7 24 79.91 51.35 958 64.44 +16.0RockwlAut ROK 3.88f 2.2 26 209.38 153.67 1378 178.97 -8.9RockColl COL 1.32 1.0 21 142.61 125.04 2460 132.92 -2.0RogCm gs RCI 1.57 ... 13 54.95 43.11 224 51.08 +.3Rogers ROG ... ... 35 184.00 105.60 110 126.46 -21.9Rollins s ROL .56 .9 76 64.39 44.43 895 61.53 +32.2Roper ROP 1.65 .6 28 312.65 252.23 416 296.03 +14.3RosettaStn RST ... ... ...dd 21.54 9.99 313 18.62 +49.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.3 31 20.87 10.94 3766 17.40 +11.1RBCda pfT RYpT 1.69 ... ... 35.33 27.94 1 29.22 -2.4RoyalBk g RY 3.92f ... ... 87.10 71.01 565 73.20 -10.3RBScotlnd RBS ... ... ... 8.74 5.82 659 6.67 -12.7RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.10 31 25.27 -.7RylCarb RCL 2.80f 2.6 14 135.65 97.48 2108 109.03 -8.6RoyDShllB RDS/B 3.76 5.7 ...cc 76.99 61.92 1616 66.30 -2.9RoyDShllA RDS/A 3.76 5.9 97 73.86 60.53 3771 64.12 -3.9RoyceGVal RGT .10e ... ... 11.73 9.14 13 9.77 -9.7RoyceMC RMT .63e 7.0 ...q 10.68 8.47 160 9.03 -4.3Royce RVT 1.22e 8.3 ...q 17.18 13.64 346 14.65 -9.4RubiconPrj RUBI ... ... ...dd 4.20 1.48 310 3.48 +86.1Rudolph RTEC ... ... 13 34.55 19.06 183 20.84 -12.8Ryder R 2.16 3.8 13 90.26 53.97 731 57.45 -31.7RyersonH RYI ... ... 34 12.95 7.85 105 9.55 -8.2RymanHP RHP 3.40 4.5 16 90.02 64.39 220 76.16 +10.3S -S&P Glbl SPGI 2.00 1.1 27 217.31 156.45 2201 186.72 +10.2SAP SE SAP 1.31e 1.2 ... 127.16 99.20 982 109.49 -2.6SCANA SCG .50 1.2 10 49.40 33.61 540 40.65 +2.2SCE TrV n SCEpK ... ... ... 29.09 23.89 27 24.43 -7.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 6.0 ... 25.75 21.00 34 21.11 -12.7SCE Tr pfH SCEpH 1.44 5.8 ... 28.49 24.54 14 24.97 -7.7SCETr pfJ SCEpJ 1.34 5.6 ... 27.99 23.26 47 23.87 -7.5SCE Tr pfL SCEpL 1.25 5.9 ... 25.40 20.68 28 21.02 -12.5SiteCtr rs SITC .80 6.7 8 30.16 11.64 1332 12.02 DDR pfJ DDRpJ 1.63 7.1 ... 25.55 21.38 23.02 -8.4DDR Cp pfA DDRpA ... ... ... 26.89 22.40 22.81 -13.3SJW SJW 1.12a 1.7 22 69.29 51.26 53 64.31 +.8SK Tlcm SKM ... ... ... 28.97 22.66 517 26.95 -3.4SLGreen SLG 3.25 3.4 34 106.54 89.46 681 95.38 -5.5SL Grn pfI SLGpI 1.63 6.6 ... 26.00 24.57 13 24.66 -1.7SM Energy SM .10 .4 ...dd 33.76 16.11 2168 24.48 +10.9Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 269.28 232.65 4458 261.78 +5.8SpdrGold GLD ... ... ...q 129.52 111.06 8391 116.03 -6.2SpdrStxx50 FEU 1.24e 3.8 ...q 38.51 30.56 18 32.45 -9.7SpdrNoANR NANR ... ... ...q 37.79 30.27 17 32.83 -7.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.59 0 87.73 -2.3SpdrEuro50 FEZ 1.18e 3.3 ...q 44.23 34.16 4423 36.29 -10.9Spd MsciCh XINA ... ... ... 26.62 16.12 17.87 -25.3S&PEAsia GMF 1.81e 2.0 ...q 116.07 83.98 11 92.75 -11.3SpdSol UK ZGBR 1.33e 2.7 ...q 56.39 47.19 2 50.11 -7.0Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 2.1 ...q 70.20 53.80 2 56.93 -13.1SpdSolJpn ZJPN .85e 1.1 ...q 83.54 70.70 1 74.52 -5.2SpdSolCda ZCAN 1.61e 2.9 ...q 62.76 53.77 4 56.21 -8.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.1 ...q 69.46 52.96 55.25 -13.6S&PChina GXC 1.31e 1.4 ...q 123.91 81.76 85 92.54 -13.7SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 71.99 2 75.64 +.3SpdrEMQu QEMM 1.31e 2.3 ...q 69.92 52.75 9 57.37 -11.0SpdrEafeSt QEFA 1.62e 2.7 ...q 68.94 57.81 20 60.88 -6.4SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 63.50 14 66.42 -6.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 73.08 5 77.97 -1.1SpdEMkt s SPEM ... ... ...q 42.47 30.94 445 34.13 -10.5SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 27.82 27 30.49 -7.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 44.35 124 47.92 -2.3Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.49 43.96 195 47.27 -3.3SpdrEMSmC EWX 1.00e 2.3 ...q 55.81 39.73 182 43.63 -16.1SpdrIntDiv DWX 2.22e 6.0 ...q 42.92 34.94 75 36.95 -10.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 33.33 430 35.65 -8.6SpdrSPGbl GII 1.63e 3.4 ...q 53.30 45.90 58 48.18 -7.0SpdrIntRE RWX 1.25e 3.3 ...q 42.54 36.15 569 37.63 -7.1SpdrIntlSC GWX 3.63e 1.5 ...q 37.99 29.54 62 31.91 -10.1SpdrWldxUS SPDW .79e 2.7 ...q 33.84 27.31 1479 29.04 -8.4SP Mid MDY 2.94e .8 ...q 374.10 321.61 907 347.85 +.7S&P500ETF SPY 4.13e 1.5 ...q 293.94 252.92 102417 281.01 +5.3SpdrRRtn RLY .44e 1.7 ...q 27.62 24.66 34 25.44 -3.7SpdrIncAll INKM 1.08e 3.4 ...q 34.66 31.61 2 32.13 -4.4SpdrGblAll GAL 1.04e 2.7 ...q 40.37 35.57 40 37.33 -2.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 567 46.97 -.4SpdrUShBd ULST .16 .4 ...q 40.82 40.15 13 40.25 +.1SpdrCreEq SYE 1.63e 1.3 ...q 82.39 70.98 1 78.95 +5.8SpdrDblTac TOTL 1.17e ... ...q 49.04 46.63 1016 46.68 -4.0SpdrValEq SYV 4.21e 1.5 ...q 70.61 62.32 6 67.14 +1.4SpdrGroEq SYG 1.85e .8 ...q 87.50 75.74 0 81.20 +2.2SpdrBiot s XBI .44e .5 ...q 101.55 76.37 6905 85.34 +.6Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 921 97.35 +3.0SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.64 1 83.02 -2.9SpdrHome XHB .15e .4 ...q 47.20 31.82 3214 35.45 -19.9SpdrS&PBk KBE .53e 1.2 ...q 52.00 40.31 5121 44.19 -6.7SpdrS&PCM KCE .91e 1.7 ...q 62.51 50.13 32 54.07 -6.7SpdrS&PIn s KIE ... ... ...q 32.78 28.87 147 31.36 +2.1Spd LgCap s SPLG ... ... ...q 34.47 29.65 661 32.90 +5.1SpdrLCpG s SPYG ... ... ...q 38.55 31.69 1470 36.45 +10.5SpdrLCapV s SPYV ... ... ...q 32.54 28.45 925 30.60 -.3Spd MidC s SPMD ... ... ...q 37.08 31.17 195 34.14 +2.3SpdMCpG s MDYG ... ... ...q 57.23 48.50 90 52.44 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 99 51.40 SpdrNY Tch XNTK .41e .5 ...q 98.30 79.06 25 87.56 +4.5SpdrSemi s XSD .16e .2 ...q 79.40 62.28 124 69.87 +.1SpdrSCp s SLYG ... ... ...q 70.00 53.68 225 62.78 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 152 64.14 SpdrRs3K s THRK ... ... ...q 36.63 31.39 492 34.83 +4.9SpdrWilRE RWR 2.90e 3.1 ...q 98.11 81.59 96 93.21 -.5SpdrShTTr SPTS .27 .9 ...q 30.07 29.33 97 29.34 -1.8SpFcStIn n XITK ... ... ... 107.00 76.68 25 94.63 +21.2SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 109.69 96.27 0 105.18 +3.1SpdrScored CBND .99 3.3 ...q 32.45 29.94 1 30.35 -5.9SpdrIntCBd IBND .14e .4 ...q 36.87 32.56 21 33.12 -6.3SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1332 30.68 SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 394 55.44 -.4SpdrWFPf PSK 2.59e 6.2 ...q 45.19 40.94 85 41.48 -5.8SpdrBarITB BWZ .01e ... ...q 33.49 30.52 13 30.84 -4.0SpdrBarcCv CWB 3.55e 4.4 ...q 54.99 48.72 1077 51.80 +2.4SpdrLTBd s SPLB ... ... ...q 28.77 24.93 122 25.28 -11.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 39

SpdrITBd SPIB .92 2.8 ...q 34.47 32.86 1753 32.93 -3.8SpdrBarMBB MBG .83 3.3 ...q 26.26 24.77 106 24.85 -4.5SpdrEMBd EBND ... ... ...q 30.91 25.43 85 26.49 -10.7SpdrShTHiY SJNK 1.58 5.8 ...q 27.83 26.94 2740 27.19 -1.3SpdrLehHY JNK 2.30 6.5 ...q 37.06 35.01 25104 35.41 -3.6SpdShTBd SPSB .40e 1.2 ...q 30.59 30.02 2568 30.05 -1.2SP IntTip WIP .41e .3 ...q 60.27 51.62 18 53.02 -7.8SPLIntTB s BWX ... ... ...q 29.72 26.86 233 27.10 -4.7SpdrTrans s XTN .25e .4 ...q 69.36 56.72 18 62.78 -3.6SpdrTelcm XTL .68e .9 ...q 77.41 65.10 13 73.15 +7.1SpdrHCSv s XHS .61e .1 ...q 77.35 56.18 27 75.65 +22.9SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 197 80.39 +24.8SpdrSf&Sv s XSW .19e .2 ...q 97.61 67.77 35 83.09 +19.7SpdrMLCrs CJNK 1.01e 4.0 ...q 26.98 24.91 3 25.12 -5.5SpdrAerDf s XAR 1.70e 1.1 ...q 101.22 78.91 225 92.60 +10.8SpdAgBd n SPAB ... ... ... 28.84 27.24 749 27.28 -5.1SpdrBarcTip IPE 1.04e 1.8 ...q 56.77 53.24 141 53.40 -5.1SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 1135 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.00 32.29 136 32.48 -11.2SpdrLehIntTr ITE .74 1.3 ...q 59.91 57.60 34 57.73 -2.8SpdrS&P RB KRE .74e 1.3 ...q 66.04 50.69 11860 55.50 -5.7Spdr1500MT MMTM 1.61e 1.3 ...q 132.75 109.85 3 122.21 +6.5SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 7340 49.05 +8.6SpdNuBMu s TFI ... ... ...q 49.33 46.64 1892 46.82 -4.4SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 129 45.16 +3.8SpdrOGEx XOP .73e 1.9 ...q 45.45 30.98 27449 37.82 +1.7SpNuBST rs SHM ... ... ...q 48.48 47.41 571 47.49 -.9SpdrGendr SHE ... ... ... 78.06 66.80 13 74.50 +5.2SpdrOGEq XES .49e 3.4 ...q 19.29 13.05 1846 14.21 -17.0SpdR1KLVF ONEV ... ... ... 78.13 68.57 1 74.62 +2.8SpdrMetM XME .24e .8 ...q 39.62 29.56 1361 31.97 -12.1SpdrR1KMo ONEO ... ... ... 77.52 66.86 1 72.21 -.7SpdrR1KYF ONEY ... ... ... 75.30 65.47 1 70.16 +.1SpdSPXHiD SPYD ... ... ...q 38.75 34.64 379 37.76 +.8SpdrFosFFr SPYX ... ... ...q 71.57 61.72 4 68.30 +5.4SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 11 96.09 +6.1SpdrUsaSt QUS .54e ... ...q 84.64 73.20 12 81.43 +5.4Spd SP600 s SLY ... ... ... 78.25 62.50 70 70.56 SpdrSPXBbk SPYB .41e ... ...q 68.19 58.36 28 64.74 +3.8SpdrSCap n SPSM ... ... ... 34.15 28.11 314 31.07 -1.4Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 18.76 -2.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.17 84.63 7 92.74 +1.5SPX Cp SPXC ... ... 13 39.28 28.21 235 29.39 -6.4SPX Flow n FLOW ... ... 38 54.92 33.85 204 40.19 -15.5SRC Eng SRCI ... ... 12 13.32 6.68 13993 8.37 -1.9STMicro STM .40 2.6 17 26.43 13.56 3147 15.16 -30.6SABESP SBS .39e 5.2 ... 11.96 5.58 1283 7.54 -27.8SabnR SBR 2.63e 6.7 ... 50.00 35.82 26 39.02 -12.5SachemC n SACH .48f 11.5 ... 4.55 3.30 31 4.18 +6.1SafeBulk SB .04 1.6 ... 4.00 2.31 196 2.48 -23.2SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.14 25.50 +1.2SafeBlk pfC SBpC 2.00 9.1 ... 24.88 20.38 0 21.90 -8.4SafeB pfD SBpD 2.00 9.2 ... 24.46 21.50 5 21.78 -7.5SafegdSci SFE ... ... ...dd 14.35 8.24 67 8.51 -24.0SafeInco n SAFE .60 3.2 ... 20.17 15.57 15 18.48 +5.0SailptTch n SAIL ... ... ...dd 34.60 12.82 1788 27.10 +86.9StJoe JOE ... ... 47 20.00 14.55 246 15.59 -13.6Salesforce CRM ... ... ...cc 161.19 98.68 5798 141.79 +38.7SalMidMLP SMM .68 7.3 ...q 12.20 8.46 102 9.32 -15.4SallyBty SBH ... ... 12 19.17 13.72 4995 18.79 +.2SJuanB SJT .65e 11.8 12 10.54 4.50 97 5.54 -32.8SanchezEn SN ... ... ...dd 6.19 1.36 2354 1.63 -69.3SanchzM rs SNMP 1.80 21.9 ...dd 13.25 6.55 43 8.24 -25.8SandRidge SD ... ... ... 21.90 8.69 931 9.90 -53.0SandRMiss SDT .22e 17.9 1 2.30 .73 70 1.25 +51.3SandRMs2 SDR .21e 17.5 1 2.00 .74 401 1.23 +44.5SandRdgP PER .50e 20.0 5 3.00 1.80 751 2.51 +22.4SandstG g SAND ... ... ... 5.64 3.52 907 3.71 -25.7Sano SNY 1.58e 3.5 ... 46.25 37.43 1544 45.33 +5.4SantCUSA SC .80e ... 5 21.81 15.55 790 19.34 +3.9SantFn pfA SANpA 1.70 6.6 ... 26.45 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.50 23.60 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.22 25.66 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.20 25.41 24.75 -3.8SaratogaI SAR 2.04 9.5 ... 28.30 19.62 21 21.42 -4.2SaratIn23 n SAB 1.69 6.5 ... 26.79 25.31 10 25.93 +.5Sasol SSL 1.41e 4.0 ... 39.73 29.36 184 35.38 +3.4SaulCntr BFS 2.08 4.1 16 65.32 46.71 21 50.39 -18.4SaulCtr pfC BFSpC 1.72 6.9 ... 25.65 23.79 2 24.84 -1.9SaulCt pfD BFSpD ... ... ... 23.98 21.17 9 21.83 -5.7MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.8 31 80.35 50.72 8930 52.32 -22.4SchndrNt n SNDR .24 1.0 ... 30.52 20.14 982 23.28 -18.5SchwUSMkt SCHB .96e 1.4 ...q 71.36 61.07 1432 67.68 +4.9SchwUSLgC SCHX .98e 1.5 ...q 70.50 60.45 1825 67.12 +5.2SchwLCGr SCHG .63e .8 ...q 82.71 67.83 963 77.98 +10.3SchwLCVal SCHV 1.14e 2.1 ...q 58.00 51.13 985 55.08 +.7SchwMCap SCHM .59e 1.1 ...q 58.83 49.78 526 54.85 +3.0SchUSSmC SCHA .76e 1.1 ...q 78.34 65.16 606 71.12 +2.0SchwEMkt SCHE .49e 1.9 ...q 31.08 22.82 1018 25.24 -9.7Sch 1000 n SCHK ... ... ... 29.00 24.88 336 27.57 +5.0SchEMLgC FNDE .39e 1.4 ...q 33.13 26.00 214 28.21 -4.9SchIntSmCo FNDC .55e 1.7 ...q 38.22 30.31 163 32.34 -10.1SchIntLgCo FNDF .61e 2.1 ...q 32.54 26.86 358 28.42 -6.5SchUSSmCo FNDA .36e .9 ...q 41.83 35.17 181 38.53 +1.7SchUSLgCo FNDX .54e 1.4 ...q 40.40 35.12 280 38.62 +3.1SchUSBrd FNDB .61e 1.6 ...q 40.32 34.94 17 38.42 +3.1SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 47.08 1118 51.84 +1.3SchwIntEq SCHF .71e 2.2 ...q 36.35 29.80 2777 31.71 -6.9SchwAggBd SCHZ 1.09 2.2 ...q 52.35 49.47 885 49.60 -4.7SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 603 41.69 +.2SchIntUSTr SCHR .86 1.7 ...q 53.85 51.31 208 51.42 -3.6SchSTUSTr SCHO .35 .7 ...q 50.28 49.43 387 49.43 -1.2SchUSTips SCHP ... ... ...q 55.60 52.75 352 52.90 -4.6SchwIntSC SCHC .59e 1.8 ...q 39.15 31.04 533 33.36 -8.9Schwab SCHW .52 1.1 22 60.22 42.01 7644 48.58 -5.4Schwb pfC SCHWpC 1.50 5.9 ... 27.62 25.10 39 25.64 -4.6Schwb pfD SCHWpD ... ... ... 27.60 25.06 61 25.82 -4.4SchwitMau SWM 1.72 5.2 11 48.06 31.74 214 32.87 -27.5SciApplic SAIC 1.24 1.7 16 93.31 66.24 205 71.86 -6.2ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 4 25.42 -.1tScorpBlk rs SALT .08 1.3 ... 8.45 5.91 1012 6.03 -18.5ScorpioTk STNG .04 2.0 ... 3.61 1.48 5165 2.00 -34.4ScorpioT 20 SBNA 1.69 6.8 ... 24.99 23.40 2 24.70 -.6ScorpT19 n SBBC ... ... ... 25.80 24.62 3 25.42 Scotts SMG 2.20f 2.9 18 110.12 65.20 1580 75.77 -29.2Sea Ltd n SE ... ... ... 17.19 10.06 3902 13.19 -1.1SbdCp SEB 6.00 .2 12 4499.95 3505.01 0 3625.00 -17.8SeabGld g SA ... ... ... 15.30 9.80 427 12.22 +8.1SeacorHld CKH ... ... ...dd 59.00 40.59 113 50.82 +10.0SeacrMar SMHI ... ... ... 26.20 11.66 42 17.04 +45.6Seadrill n SDRL ... ... ... 26.72 15.76 311 20.28 -3.4Seadrill SDLP .40 11.8 ... 4.20 2.60 189 3.38 -7.7SealAir SEE .64 1.8 18 49.94 30.22 2924 35.05 -28.9Seaspan SSW .50 5.2 15 10.72 5.50 644 9.58 +41.9Seaspn pfE SSWpE 2.06 8.2 ... 26.30 23.33 5 25.07 +1.0Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 42 25.20 -1.4Seaspn pfD SSWpD 1.99 8.1 ... 25.48 23.44 7 24.45 -.7Seaspn pfH SSWpH ... ... ... 25.57 22.84 22 24.44 +3.3Seaspn pfG SSWpG ... ... ... 25.99 23.09 8 24.90 +2.5Seaspan n SSWA ... ... ... 25.51 23.15 21 24.29 -.1SeaWorld SEAS ... ... ...cc 32.47 10.42 5086 26.44 +94.8SelEngS n WTTR ... ... ... 21.96 9.11 1099 11.25 -38.3SelMedHld SEM ... ... 14 21.65 15.83 1266 19.85 +12.5SelctIns 43 SGZA 1.47 5.9 ... 25.79 24.17 11 24.71 -1.9SemGroup SEMG 1.89 9.0 ...dd 30.95 18.18 1606 21.01 -30.4SemiMfg SMI ... ... 13 9.14 3.74 227 4.39 -48.7SempraEn SRE 3.58 3.0 18 127.22 100.49 2562 117.56 +10.0Sempra pfA SREpA ... ... ... 107.00 95.95 43 103.48 +4.3sSendGrid n SEND ... ... ...cc 38.66 17.50 3975 46.45 +93.8SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.44f 2.2 21 78.40 60.73 265 66.76 -8.7SequansC SQNS ... ... ...dd 2.61 .00 136 1.14 -40.3Seritage n SRG 1.00 2.6 ... 51.89 34.07 419 37.88 -6.4Seritge pfA SRGpA 1.75 7.5 ... 25.30 20.02 7 23.37 -4.0sServiceCp SCI .68 1.5 17 44.53 33.45 1082 45.00 +20.6ServiceMst SERV ... ... 25 45.64 30.93 1577 43.40 +26.4ServcNow NOW ... ... ...dd 206.30 112.84 2980 190.83 +46.4Servotr SVT .16e 1.6 ...cc 12.80 8.69 0 9.75 -12.4ShakeShk n SHAK ... ... 71 70.12 35.96 960 51.71 +19.7ShawCm g SJR 1.18 ... ... 23.44 18.18 356 18.64 -18.4tShellMidst SHLX 1.53f 8.1 16 31.19 18.60 1473 18.96 -36.4Sherwin SHW 3.44 .8 31 479.64 355.28 696 414.78 +1.2ShinhanFn SHG ... ... ... 50.37 36.35 79 38.71 -16.6ShipFin SFL 1.40 10.9 12 15.98 11.90 702 12.85 -17.1Shopify n SHOP ... ... ...dd 176.60 92.41 1529 148.19 +46.7Shutterstk SSTK 3.00e ... 32 55.76 36.38 271 38.39 -10.8SibanyeG SBGL .14r 5.6 ... 5.44 2.02 2595 2.48 -48.9SiderurNac SID ... ... ... 3.53 1.91 1070 2.60 +6.1SierraMt n SMTS ... ... ... 3.00 2.13 68 2.57 +3.6Sifco SIF ... ... ...dd 7.95 4.69 0 4.76 -28.4SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 1026 60.27 +6.6Silvrbow n SBOW ... ... ... 34.76 21.88 65 26.82 -9.8SlvrcpMt n SVM .02 ... 44 3.12 2.12 301 2.18 -16.8SimonProp SPG 8.00 4.3 25 188.21 145.78 1014 187.27 +9.0Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 70.81 -1.0SimpsnM SSD .88 1.5 22 78.36 53.15 135 59.65 +3.9SinopcShg SHI ... ... ... 74.09 42.01 45 46.28 -18.8Siteone n SITE ... ... 61 95.49 58.70 536 66.61 -13.2SixFlags SIX 3.12 5.3 19 73.38 51.91 1119 58.35 -12.3Skechers s SKX ... ... 16 43.08 23.80 2118 29.23 -22.8Skyline SKY ... ... 38 34.78 11.30 366 25.13 +95.6Smart&Fnl SFS ... ... 20 10.00 4.45 292 5.07 -40.7Smartsh n SMAR ... ... ... 33.98 18.06 786 24.81 +27.2Smith&N SNN .61e 1.6 66 39.85 32.22 1310 37.56 +7.3SmithAO s AOS .88f 1.8 25 68.39 40.34 2044 47.70 -22.2Smucker SJM 3.40 3.1 13 133.38 96.13 1522 110.79 -10.8SnapInc A n SNAP ... ... ...dd 21.22 5.77 14348 7.20 -50.7SnapOn SNA 3.28 2.0 15 189.46 141.63 812 161.01 -7.6SocCapH n IPOA ... ... ... 10.29 9.83 12 9.94 -1.5SocCapH un IPOA/U ... ... ... 11.58 10.02 5 10.29 -2.9SocQ&M SQM .99e 2.1 25 64.20 39.54 402 46.28 -22.0Sogou n SOGO ... ... ...cc 15.50 5.38 1590 6.21 -46.3Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.88 323 14.92 -30.3Solitario XPL ... ... ...dd .71 .30 104 .31 -48.1SonicAut SAH .24 1.3 10 23.60 16.75 186 18.27 -1.0SonocoP SON 1.64 2.9 23 58.69 46.55 338 56.48 +6.3SonyCp SNE ... ... ... 61.02 44.37 1616 55.26 +22.9Sothebys BID .40 1.0 15 60.16 38.82 737 41.88 -18.8SourcC SOR 1.00 2.6 ...q 42.97 35.68 11 38.49 -5.6SoJerInd s SJI 1.12 3.5 ...dd 36.72 25.96 673 31.73 +1.6SthcrssEn SXE ... ... ...dd 2.20 .40 50 .50 -70.4SCEd pfB SCEpB 1.02 5.0 ... 24.95 20.10 1 20.37 -11.4SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 22.40 -5.6SCEd pfD SCEpD 1.08 5.0 ... 26.00 20.92 1 21.66 -10.1SCEd pfE SCEpE 1.20 5.1 ... 25.81 22.73 0 23.67 -6.9SouthnCo SO 2.40 5.1 22 52.65 42.38 8608 47.01 -2.2SouthCo 75 SOJA 1.56 6.1 ... 27.38 25.22 61 25.63 -5.0SouthCo ef SOJB ... ... ... 26.25 22.05 98 22.55 -12.3SouthCo77 n SOJC 1.31 5.7 ... 25.78 22.14 58 22.86 -10.2SthnCopper SCCO .23e .6 28 58.09 35.59 615 39.72 -16.3SwstAirl LUV .64 1.2 9 66.99 47.10 4862 52.88 -19.2SwtGas SWX 2.08 2.5 25 86.87 62.54 172 82.53 +2.5SwGA Fn SGB .48 2.1 17 26.04 19.39 22.88 -4.7SwstnEngy SWN ... ... 7 6.72 3.42 14393 5.81 +4.1SprkNtSE wi LOV ... ... ... 15.40 8.90 41 9.35 -26.1Sparton SPA ... ... 15 23.40 11.96 54 13.29 -42.4SpdFosFr n EFAX ... ... ... 77.82 63.08 1 66.29 -9.0SpdDbShDu STOT ... ... ... 49.80 47.00 5 48.46 -1.9SpdEmFos EEMX ... ... ... 76.80 55.74 0 59.55 -14.7SpdDbEMk EMTL ... ... ... 52.27 47.87 4 48.16 -4.4SpecOpps SPE 1.19e 2.5 ...q 16.20 13.14 5 14.06 -5.5 SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.25 -2.3SpectraEP SEP 3.06f 8.3 11 44.39 29.89 355 36.84 -6.8SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.5 17 21.15 14.66 28 17.07 -9.5SpF LgCap n FMDG ... ... ... 33.20 24.89 2 27.12 -3.2SpinMedT n FFIU ... ... ... 25.10 23.30 24.09 -2.9Spire SR 2.25 3.0 21 82.85 60.09 179 75.52 +.5SpiritAero SPR .48 .5 19 105.20 77.54 697 87.36 +.1SpiritAir SAVE ... ... 22 54.50 34.36 785 53.40 +19.1SpirMTA n SMTA ... ... ... 11.61 8.90 121 11.45 +25.5SpiritRltC SRC .50f 6.1 18 8.53 6.58 2176 8.19 +6.5SpiritR pfA SRCpA 1.50 6.8 ... 26.40 20.25 7 21.96 -11.6Spotify n SPOT ... ... ...dd 198.99 131.01 2331 145.77 -2.2tSpragueRs SRLP 2.67 13.7 13 29.00 21.80 354 19.55 -19.2Sprint S ... ... 4 6.62 4.81 14398 6.38 +8.3SprottSilv PSLV ... ... ...q 6.52 5.00 293 5.20 -18.0SprottGold PHYS ... ... ...q 11.15 9.35 243 9.81 -7.4SprottPPP SPPP ... ... ... 9.91 7.21 15 9.32 -.2SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 34.14 23602 82.69 +138.5STAG Indl STAG 1.39 5.2 36 29.07 22.42 491 26.49 -3.1STAG pfB STAGpB 1.66 6.7 ... 25.88 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 2 25.70 -1.8StageStrs SSI .20 11.4 ...dd 3.25 1.52 56 1.75 +4.2SP Matls XLB .98e 1.8 ...q 64.17 50.09 6781 56.00 -7.5SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 13311 93.17 +12.7SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 15057 56.46 -.8SP Consum XLY 1.12e 1.0 ...q 118.13 91.18 6409 111.54 +13.0SP Engy XLE 2.04e 2.9 ...q 79.42 64.37 16663 70.14 -2.9SPDR Fncl XLF .46e 1.7 ...q 30.33 25.02 59956 27.29 -2.2SP Inds XLI 1.12e 1.5 ...q 80.96 66.99 14218 73.28 -3.2SP Tech XLK .78e 1.1 ...q 76.27 60.97 16313 71.13 +11.2SpdrRESel XLRE ... ... ...q 34.13 29.17 3918 33.01 +.2SP Util XLU 1.55e 2.8 ...q 57.23 47.37 20725 54.88 +4.2StdMotor SMP .84 1.5 41 56.54 40.56 74 55.28 +23.1Standex SXI .80f 1.0 27 114.20 76.00 78 82.07 -19.4StanBlkDk SWK 2.64 2.1 18 176.62 106.41 1572 128.69 -24.2StanB&D 52 SWJ 1.44 5.8 ... 26.10 24.50 52 24.95 -1.1StanBlD un SWP ... ... ... 128.00 85.92 61 97.00 -21.0Stantec g STN .55 ... 16 29.25 24.05 14 26.55 -5.0StarGas SGU .47f 4.8 15 11.10 8.74 44 9.74 -9.4Starret SCX .40 7.1 18 9.15 5.33 7 5.62 -34.7Startek SRT ... ... 43 14.27 5.26 61 6.00 -39.8StarwdPT STWD 1.92 8.8 12 23.04 19.47 1539 21.80 +2.1StateStr STT 1.68 2.3 12 114.27 65.81 3290 73.98 -24.2StateSt pfC STTpC ... ... ... 25.57 22.77 60 24.00 -4.8StateSt pfD STTpD ... ... ... 28.96 25.50 62 26.12 -4.9StaStCp pfG STTpG ... ... ... 28.45 25.12 46 25.20 -7.1StateSt pfE STTpE ... ... ... 26.96 25.10 249 25.34 -4.2SteelPtrs SPLP 1.50 10.0 7 20.70 14.72 4 15.00 -23.3SteelPr pfA SPLPpA ... ... ... 23.22 19.75 10 21.27 +.5Steelcse SCS .54 3.1 ... 19.35 13.10 396 17.43 +14.7StellusCap SCM 1.36 10.4 9 14.12 11.07 103 13.07 -.5StellCap22 SCA 1.44 5.7 ... 25.60 24.78 9 25.15 -.7Stepan SCL 1.00f 1.1 22 90.96 68.09 117 88.52 +12.1sSteris plc STE 1.36 1.1 30 117.96 82.88 626 119.89 +37.1SterlingBc STL .28 1.5 11 26.50 16.85 2215 18.55 -24.6sSterlBc pfA STLpA ... ... ... 26.85 25.57 13 26.55 +.9StewInfo STC 1.20 2.8 22 47.37 36.80 68 42.22 -.2StifelFin SF .48f 1.0 15 68.76 42.51 592 49.55 -16.8Stifel pfA SFpA 1.56 6.2 ... 27.73 24.50 12 25.14 -7.2Stif 47 ef SFB ... ... ... 26.20 21.64 17 22.18 -11.0StoneHEM EDF 2.16 16.7 ...q 16.99 11.86 132 12.95 -18.6StonHEmM EDI 1.81 14.8 ...q 16.15 11.21 42 12.25 -21.3StoneMor STON 1.32 28.0 ... 7.20 3.44 60 4.72 -28.0Stonerdg SRI ... ... 14 37.69 20.78 162 25.99 +13.7sStoreCap STOR 1.32f 4.4 26 29.82 22.51 1889 29.89 +14.8StratALL36 GJT .29 1.4 ... 21.85 18.93 1 21.16 +5.8Strat D35 GJP .74 3.3 ... 23.69 22.04 2 22.50 -1.9StratGS33 GJS .32 1.5 ... 24.89 19.51 2 21.11 +4.2StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 1 26.05 +.7StratPG34 GJR .27 1.2 ... 23.46 21.17 1 22.27 +1.1StratUSM GJH .64 6.6 ... 10.95 9.37 9.69 -3.6StratWMT GJO .22 .9 ... 23.49 21.80 22.75 +2.2Stryker SYK 1.88 1.1 29 179.84 146.80 1253 169.75 +9.6SturmRug RGR 1.10e 1.9 20 70.00 43.00 190 57.83 +3.5SubPpne SPH 2.40 10.7 32 26.73 21.85 164 22.51 -7.1SumitMitsu SMFG ... ... ... 9.67 7.43 806 7.95 -8.5SummitHtl INN .72 6.2 11 16.15 10.91 564 11.66 -23.4SumtH pfC INNpC 1.78 7.1 ... 25.71 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 5 24.31 -4.6SumHP pfE INNpE ... ... ... 26.25 21.75 14 22.64 -11.8SumtMtls n SUM .29t ... 14 34.06 11.67 4993 14.65 -53.4SummitMP SMLP 2.30 14.7 ...dd 22.95 13.10 350 15.60 -23.9SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 275 102.53 +10.5SunLfFn g SLF 1.90 ... ... 44.50 35.78 334 37.67 -8.7SunCokeE SXC .99e ... 6 14.32 9.38 294 11.66 -2.8SunCokeEn SXCP 1.60m 10.9 8 21.95 13.36 123 14.68 -15.9Suncor g SU 1.44 ... ... 42.55 31.33 5160 35.16 -4.2SunlOnl n STG ... ... ...dd 14.08 4.10 74 4.40 -60.4tSunLink SSY ... ... ...dd 2.08 1.14 448 1.10 -30.6SunocoLP SUN 3.30 12.3 7 33.11 24.46 463 26.77 -5.7SunstnHtl SHO .20 1.3 18 17.60 13.67 1611 15.24 -7.8SunstHt pfE SHOpE ... ... ... 27.02 24.65 1 25.50 -2.4SunstHt pfF SHOpF 1.61 6.4 ... 26.49 23.60 3 25.00 -3.3Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.2 11 75.08 56.30 3004 62.83 -2.7SunTr wtB STI/WS/B ... ... ... 25.36 13.15 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 23.35 34.28 +7.2SunTr pfA STIpA 1.50 6.6 ... 25.37 22.05 13 22.69 -7.7SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 5.05 .88 332 3.80 +158.5SupEnrgy SPN .32 3.8 ...dd 12.73 7.28 3154 8.39 -12.9SuperiorInd SUP .36 3.6 15 22.95 9.22 342 10.05 -32.3SwEBioFu23 FUE ... ... ... 8.34 5.58 6.20 -11.4SwEGrain23 GRU ... ... ... 3.89 3.22 0 3.32 -.6SwRCmETR RJN ... ... ... 3.72 1.87 1 3.12 +11.7SwRCmMTR RJZ ... ... ... 9.20 7.45 9 7.75 -13.2SwLgCap22 EEH ... ... ...q 20.52 19.20 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 9 5.80 -3.3SwERCmTR RJI ... ... ... 5.96 5.10 32 5.40 SwisHelv SWZ .64e .4 ...q 13.74 7.52 156 7.86 -38.4Switch n SWCH .03e ... ... 20.18 8.41 1561 10.00 -45.0Synchrony SYF .84 3.1 8 40.59 26.13 7952 27.35 -29.2Synnex SNX 1.40 1.7 11 141.94 72.83 290 80.36 -40.9Synovs pfC SNVpC 1.97 7.9 ... 26.35 25.28 24.94 -4.5SynovusFn SNV 1.00 2.6 14 57.40 36.24 2133 38.25 -20.2SynthBio rs SYN ... ... ... 27.69 3.54 Sysco SYY 1.44 2.2 26 75.98 52.30 3887 66.45 +9.4Systemax SYX .22 .8 28 47.75 25.08 96 28.68 -13.8T -TAL Educ s TAL ... ... ...cc 47.63 21.08 2475 29.41 -1.0TC PpLn TCP 2.60 8.7 10 57.08 22.64 170 30.04 -43.4TCF Fncl TCF .60 2.7 11 27.34 17.55 1570 22.02 +7.4TCF Fn wt TCF/WS ... ... ... 5.45 2.06 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.11 23 23.91 -7.1TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.01 5.34 67 5.41 -7.8TE Connect TEL 1.76 2.2 23 108.23 73.70 2688 80.23 -15.6THL Crd21 TCRX ... ... ... 26.31 25.06 25.09 -.5THLCred22 TCRZ 1.69 6.7 ... 26.98 25.15 2 25.40 -2.0THLCSenL TSLF 1.32 8.2 ...q 17.83 15.95 18 16.09 -4.6TIM Part TSU .28e 1.7 ... 23.12 13.82 1213 16.17 -16.3tTJX TJX 1.56 2.8 12 113.28 66.44 5846 55.42 -27.5TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.40 9.67 43 10.04 +3.2TPG RE n TRTX 1.72 8.6 16 21.05 18.22 275 19.89 +4.4sTPG SpLnd TSLX 1.56 7.6 9 20.94 17.00 396 20.65 +4.3sTableauA DATA ... ... ...dd 118.08 68.37 3658 121.16 +75.1tTahoeRes TAHO .24 9.7 ... 5.63 2.35 3933 2.47 -48.4TailorBr TLRD .72 3.1 11 35.94 14.57 873 23.54 +7.8Taiwan TWN ... ... ...q 22.25 15.97 2 17.29 -17.2TaiwSemi TSM .73e 1.9 17 46.57 35.35 6569 39.18 -1.2Takung n TKAT ... ... 21 5.05 .63 34 .83 -66.9TallgrEn TGE ... ... ... TallgELP n TEGP 2.04f 8.8 ...dd 26.70 17.14 1108 23.11 -10.2TalosEn rs TALO ... ... ...dd 40.16 23.58 119 24.42 -24.1StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40 5.9 12 26.73 19.86 1239 23.57 -11.1TanzRy g TRX ... ... ... .68 .24 62 .39 +40.3Tapestry TPR 1.35 3.2 27 55.50 39.28 3295 42.43 -4.1TargaRes TRGP 3.64 6.9 ... 59.21 40.57 2598 52.97 +9.4TargaR pfA NGLSpA 2.25 8.6 ... 27.49 26.01 7 26.29 -.7Target TGT 2.56 3.0 15 90.39 54.04 6775 86.76 +33.0TaroPhrm TARO ... ... 10 128.46 93.01 38 101.93 -2.7Taseko TGB ... ... ... 2.38 .62 104 .69 -70.4TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 11.35 1216 13.18 -60.1Taubmn TCO 2.62f 4.7 29 66.61 46.11 340 55.19 -15.7Taub pfJ TCOpJ 1.63 6.7 ... 25.77 23.61 19 24.34 -3.1Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 2 23.75 -5.8TaylorMH TMHC ... ... 10 28.42 14.73 1444 16.36 -33.1Team TISI ... ... ...dd 25.55 11.50 434 21.23 +42.5Technip FTI .13 ... 15 35.00 25.36 4434 26.75 -14.6TeckRes g TECK .16e ... ... 30.80 18.17 2221 21.73 -17.0Teekay TK .22 3.1 ...dd 10.90 6.18 349 7.18 -23.0TeekLNG TGP .56 3.6 77 21.65 13.91 145 15.45 -23.3TeekLN pfA TGPpA 2.25 9.0 ... 26.15 24.20 7 24.88 -1.5tTeekOffsh TOO .04m 2.0 66 3.12 1.94 513 1.97 -16.5tTeekOf pfA TOOpA 1.81 9.8 ... 23.96 18.87 105 18.40 -20.3TeekOf pfB TOOpB 2.13 9.4 ... 26.00 22.23 10 22.58 -9.1tTeekOf pfE TOOpE 2.22 9.4 ... 25.45 23.75 37 23.72 -5.3TeekayTnk TNK .21 17.1 18 1.95 .94 1890 1.23 -12.1Tegna TGNA .28 2.2 6 15.60 10.00 2444 12.53 -11.0tTejonRnch TRC ... ... ...cc 26.25 18.58 53 18.74 -9.7TeklaHlth HQH 1.92e 8.9 ...q 24.86 19.67 113 21.69 -3.8TeklaHcrOp THQ 1.35a 7.3 ...q 18.99 16.02 206 18.58 +6.1TeklaLfSci HQL 1.95e 10.4 ...q 21.59 17.23 52 18.76 -4.4TeklaWH n THW 1.40 10.2 ...q 14.72 12.47 269 13.73 +.9TelInstEl TIK ... ... ...dd 6.35 2.05 23 2.45 -5.8Teladoc n TDOC ... ... ... 89.05 27.35 2023 68.28 +95.9Telaria n TLRA ... ... ...dd 5.30 2.19 324 3.02 -25.1TlcmArg TEO .71e 3.8 ... 40.19 15.26 176 18.81 -48.6TelItalia TI ... ... ... 11.28 5.44 214 6.40 -25.8TelItaliaA TI/A .30e 5.6 ... 9.60 4.72 61 5.39 -25.2Teledyne TDY ... ... 37 250.87 172.80 101 235.09 +29.8Teleex TFX 1.36 .5 33 288.78 227.52 366 263.31 +5.8TelefBrasil VIV .64e 5.4 14 17.33 9.21 960 11.73 -20.9TelefEsp TEF 1.20e 13.9 ... 10.57 7.70 1192 8.60 -11.2sTelData TDS .64 1.8 10 35.00 23.54 1361 35.29 +26.9TelData45 TDI 1.66 6.9 ... 26.34 22.76 25 24.05 -5.9TelData 61 TDA 1.47 6.5 ... 25.64 21.60 17 22.50 -9.6TelData60 TDJ 1.75 6.9 ... 25.81 23.95 17 25.18 -.4TelData59 TDE 1.72 7.0 ... 25.99 24.08 31 24.74 -2.3Telus gs TU 2.10 ... ... 38.50 33.64 480 34.31 -9.4TmpDrgn TDF 4.00e 2.7 ...q 24.65 16.45 89 18.41 -14.4TmpEMF EMF 1.28e 2.2 ...q 18.00 12.89 43 14.19 -13.5TmpEMI TEI .80a 8.1 ...q 11.98 9.53 147 9.84 -11.9TmpGlb GIM .30 4.8 ...q 6.66 5.97 226 6.25 -3.3TempurSly TPX ... ... 14 65.73 41.10 679 49.18 -21.6Tenaris TS .69e 2.3 ... 40.64 27.98 1663 30.63 -3.9TenetHlth THC ... ... ...dd 39.74 12.45 2879 26.64 +75.7Tengsco TGC ... ... ...dd 2.47 .57 44 1.08 +35.0Tennant TNC .84 1.3 ...cc 86.03 58.59 44 64.84 -10.8Tenneco TEN 1.00 2.9 7 65.59 32.62 584 34.96 -40.3TVA 28 TVC .96 3.9 ... 25.97 23.29 9 24.69 -1.6TVA 29 TVE .84 3.5 ... 26.98 23.22 5 24.20 -3.2Teradata TDC ... ... 23 44.27 33.63 1234 38.50 +.1Teradyn TER .36 1.0 28 50.68 30.22 1491 36.56 -12.7Terex TEX .40 1.2 29 50.17 28.64 1830 32.44 -32.7Ternium TX 1.10e 3.4 10 42.43 25.52 244 32.05 +1.5TerraNitro TNH 5.15e 6.1 10 89.60 77.28 83.96 +5.2TerrenoRlt TRNO .96f 2.5 33 39.27 31.56 542 39.15 +11.7 TetraTech TTI ... ... ...dd 5.11 2.94 1291 3.43 -19.7TeucrCorn CORN ... ... ...q 18.60 15.39 23 16.40 -2.2TeucrSug CANE ... ... ...q 10.00 6.46 12 7.62 -22.1TeucrWht WEAT ... ... ...q 7.33 5.80 29 6.19 +3.2TeucrSoyb SOYB ... ... ...q 19.47 15.26 27 16.16 -9.6TeucrmAgs TAGS ... ... ...q 25.70 20.04 20.90 -5.4TevaPhrm TEVA .73e 3.1 11 25.96 11.41 9742 23.73 +25.2TexPacLd TPL .29f ... ...cc 877.97 391.79 15 700.00 +56.7Textainer TGH .96 7.9 13 26.50 10.58 116 12.11 -43.7Textron TXT .08 .1 31 72.87 51.49 2298 57.20 +1.1Thai TTF .25e ... ...q 11.31 10.49 11.27 +4.7ThermoFis TMO .68 .3 31 249.95 181.51 1764 245.53 +29.3Thermon THR ... ... 47 27.95 20.49 84 23.25 -1.8ThirdPtRe TPRE ... ... 10 17.10 10.27 611 11.74 -19.9sThomsonR TRI 1.38 2.9 20 48.13 36.52 1457 47.76 +9.6Thor Inds THO 1.56f 2.2 9 161.48 63.48 1441 70.26 -53.43D Sys DDD ... ... ...dd 21.78 7.92 2030 13.53 +56.63M Co MMM 5.44 2.7 28 259.77 181.98 2444 201.29 -14.5Tidwtr TDW 1.00 3.5 ...dd 36.09 23.52 175 28.19 +15.5Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 223 23.60 +15.7Tiffany TIF 2.20 1.9 32 141.64 90.46 948 117.03 +12.6Tillys TLYS ... ... 42 25.46 10.72 292 17.80 +20.6Timken TKR 1.12 2.6 17 55.65 34.90 717 42.49 -13.6TimknSteel TMST ... ... ...dd 20.24 10.97 245 12.59 -17.1Titan Intl TWI .02 .3 ...dd 14.53 6.18 382 7.65 -40.6TollBros TOL .44 1.3 9 52.73 28.68 2481 33.39 -30.5Tompkins TMP 2.00 2.6 18 91.99 70.00 24 76.91 -5.5TootsieR TR .36b 1.1 30 37.04 27.45 89 32.60 -7.8TopBuild n BLD ... ... 22 87.21 42.18 596 53.33 -29.6Torchmark TMK .64 .7 7 93.60 80.34 401 87.70 -3.3Trchmk pfC TMKpC ... ... ... 27.43 24.81 23 25.33 -5.3Toro Co s TTC .80 1.3 25 67.81 53.80 403 60.96 -6.5TorDBk gs TD 2.68 ... ... 75.46 54.37 1201 55.99 -4.4MonTNAPpl TPYP .45p ... ...q 24.70 20.22 16 22.66 -3.0TortWat n TBLU ... ... ... 30.84 25.69 0 27.86 -6.6TortEnInd NDP 1.75 16.0 ...q 14.48 9.68 71 10.93 -17.7TortEnInf TYG 2.62 10.4 ...q 32.40 23.24 249 25.18 -13.4TortMLP NTG 1.69 11.4 ...q 21.09 14.06 385 14.84 -15.5TortPplE TTP 1.63m 10.3 ...q 20.21 14.57 82 15.80 -15.9TortPw&E TPZ 1.65 9.1 ...q 21.51 17.16 30 18.04 -12.4Total SA TOT 2.71e 4.6 ... 65.69 53.37 954 59.32 +7.3TotalSys TSS .52 .6 24 100.39 70.93 1385 92.97 +17.5TowerIntl TOWR .52f 1.7 14 36.65 24.02 93 30.87 +1.0TownsqMda TSQ .30 4.8 8 10.47 6.03 193 6.25 -18.6Toyota TM ... ... ... 140.99 114.14 257 119.31 -6.2TrCda g TRP 2.76 7.0 15 51.07 37.24 1362 39.59 -18.6TransEntx TRXC ... ... ...dd 6.98 1.27 7563 3.39 +75.6TransUn n TRU .30 .4 27 79.48 52.56 940 68.47 +24.6Trnsalta g TAC .23 ... ... 6.35 4.75 26 5.40 -9.2TrnsatlPet TAT ... ... ...dd 2.18 .60 31 1.38 -.7TrnsRty TCI .20p ... ...dd 52.00 23.90 4 34.52 +10.2TransDigm TDG 24.00 ... 24 377.67 260.83 468 360.51 +31.3TrnsMont TLP 3.22f 8.5 16 43.14 33.98 14 37.95 -3.8Transocn RIG ... ... ...dd 14.47 8.70 12967 11.45 +7.2TrGasSur TGS ... ... ...cc 24.22 10.72 135 15.75 -29.1Travelers TRV 3.08f 2.4 17 150.55 119.67 1387 130.28 -4.0Travelport TVPT .30 1.9 ... 20.30 12.10 1451 15.55 +19.0TrecoraRs TREC ... ... 13 15.60 9.32 47 9.42 -30.2Tredgar TG .44 2.2 27 26.50 15.35 70 20.45 +6.5TreeHseF THS ... ... 16 55.60 36.35 780 49.04 -.8Trex s TREX ... ... 38 90.74 50.72 662 66.79 TriPointe TPH ... ... 10 19.55 10.55 2989 12.48 -30.4TriContl TY 1.02e 3.8 ...q 28.32 25.21 41 26.81 -.5TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 51.32 +1.8TribMda A TRCO 1.00 2.6 12 43.71 31.61 1693 38.87 -8.5TrilogyMtl TMQ ... ... ... 2.34 .69 185 2.10 +92.7TrimShrk n TTAC ... ... ... 38.86 31.94 18 35.66 +5.8TrimAllC n TTAI ... ... ... 29.03 23.17 1 24.59 -9.5TriNetGrp TNET ... ... 31 60.15 38.26 483 47.23 +6.5Trinity TRN .52 2.3 5 28.32 19.36 2423 22.40 -16.9TrinityPlce TPHS ... ... ... 7.59 5.07 13 5.36 -22.9Trinseo SA TSE 1.60 2.7 7 85.35 50.20 479 59.71 -17.8TrioTch TRT ... ... 14 8.47 4.04 4 4.35 -37.9TriplePtV TPVG 1.44 11.4 7 14.15 11.12 202 12.62 -.6TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.00 -3.4Triple-S GTS ... ... 18 44.01 16.57 232 19.38 -22.0TritonInt n TRTN 2.08 5.9 ... 43.85 27.76 938 35.34 -5.6TriumphGp TGI .16 .7 4 34.58 16.80 693 21.62 -20.5Tronox TROX .18 1.4 41 28.40 10.75 2832 13.05 -36.4TrueBlue TBI ... ... 15 29.85 22.34 216 24.90 -9.5Tsakos TNP .20 5.5 ... 4.64 3.00 179 3.62 -7.4TsakE pfB TNPpB 2.00 8.0 ... 25.57 24.80 1 24.88 -1.6Tsakos pfC TNPpC 2.22 8.9 ... 25.99 24.71 0 25.01 -1.9Tsakos pfD TNPpD 2.19 9.1 ... 26.65 22.93 4 23.97 -3.2TsaksE p E TNPpE ... ... ... 25.89 24.46 15 24.68 -2.2Tuppwre TUP 2.72 7.0 ...dd 66.26 29.82 417 38.73 -38.2Turkcell TKC ... ... ... 11.29 3.93 503 5.46 -46.5TurnPtBr n TPB .16 .4 ... 47.00 15.34 209 37.33 +76.7TurqHillRs TRQ ... ... 17 3.59 1.59 2648 1.84 -46.4TutorPerini TPC ... ... 10 28.30 15.06 637 18.75 -26.022ndCentry XXII ... ... ...dd 4.44 1.92 1778 2.67 -4.6sTwilio n TWLO ... ... ... 88.88 23.25 25237 96.19 +307.6Twitter TWTR ... ... ...dd 47.79 19.26 16147 34.99 +45.7TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.29 31 25.85 -5.2TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.37 18 24.90 -5.2TwoHrbI rs TWO 1.88 13.1 6 16.83 13.85 3886 14.32 -11.9TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 11 24.28 -3.2TylerTech TYL ... ... 44 252.47 168.12 1369 187.50 +5.9Tyson TSN 1.20 1.9 11 84.65 56.79 2451 62.04 -23.5U -UBS 3xLCr WTIU ... ... ... 47.60 18.48 33 24.64 +4.7UBS 3xInvC WTID ... ... ... 20.30 5.10 3 9.25 -39.5VelDlyIn n EXIV ... ... ... 61.00 25.00 29 30.50 -37.0VelLngVS n EVIX ... ... ... 18.13 8.23 0 9.90 -17.4UBS FILCG FBGX ... ... ...q 303.85 161.21 4 264.14 +16.3UBS2xSPDiv SDYL 3.40e 4.0 ...q 92.80 59.18 0 85.94 +.5UBS Grp UBS .69e 4.8 ... 20.89 13.01 1997 14.44 -21.5UDR UDR 1.29 3.2 47 41.13 32.88 871 40.53 +5.2UGI Corp UGI 1.04 1.9 12 56.22 42.51 1013 55.63 +18.5UMH Prop UMH .72 5.3 19 16.69 11.38 175 13.48 -9.5UMH pfB UMHpB 2.00 7.6 ... 28.07 25.64 8 26.25 -3.9UMH pfC UMHpC 1.69 7.3 ... 28.46 22.31 43 23.11 -14.9UQM Tech UQM ... ... ...dd 1.79 .89 52 1.29 -7.2US FdsHl n USFD ... ... 21 40.92 25.43 2311 31.75 -.6US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 60 129.65 64.45 70 116.46 +61.3US Silica SLCA .25 1.7 15 38.70 12.89 2159 14.51 -55.4US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 14.4 ...dd 19.33 14.01 514 14.55 -12.0Usaa USA Vl ULVM ... ... ... 55.24 47.89 37 51.78 -.4Usaa SCVal USVM ... ... ... 57.34 47.00 90 52.98 +4.4USAA IntlVl UIVM ... ... ... 55.54 43.79 4 46.09 -10.4Usaa EMVl UEVM ... ... ... 56.13 40.85 15 44.28 -13.8Usaa STrBd USTB ... ... ... 54.88 49.24 1 49.27 -1.6Usaa IntBd UITB ... ... ... 50.30 47.58 7 47.70 -5.0USANA s USNA ... ... 27 137.95 64.20 253 118.99 +60.7USCF Oil n USOU ... ... ... 92.51 34.92 6 47.00 +9.3USCF ShOil USOD ... ... ... 15.05 3.63 10 6.66 -41.2USCF shpei BUY ... ... ... 28.76 23.45 24.70 -2.5USCF shpen BUYN ... ... ... 28.15 23.16 23.61 -8.9USD Ptrs USDP 1.43f 13.6 ... 12.00 9.15 32 10.49 -6.8USG USG ... ... 24 43.47 32.09 730 42.78 +10.9Ultrapar UGP .55e 4.7 ... 26.48 8.86 2119 11.64 -48.8UndrArm s UAA ... ... 39 24.70 11.40 4292 22.88 +58.6UnAr C wi UA ... ... ... 22.68 10.36 2820 20.66 +55.1Uni UFI ... ... 13 38.65 22.78 98 26.96 -24.8UniFirst UNF .45f .3 19 193.05 143.68 79 149.42 -9.4UnilevNV UN 1.43e 2.6 ... 58.76 51.56 1065 55.08 -2.2Unilever UL 1.48e 2.7 ... 58.07 50.74 998 54.09 -2.3UnionAc un LTN/U ... ... ... 10.55 10.00 10.50 +4.6UnionPac UNP 3.20f 2.1 11 165.63 115.16 5768 152.87 +14.0UniqueF n UFAB .60 8.0 9 9.70 7.05 3 7.53 +1.5Unisys UIS ... ... ...dd 20.95 7.20 832 18.80 +130.7Unit UNT ... ... 14 29.06 16.17 355 25.68 +16.7UtdMicro UMC .09e 5.1 ... 3.14 1.69 866 1.78 -25.5UPS B UPS 3.64 3.3 19 135.53 101.45 3713 111.13 -6.7UtdRentals URI ... ... 7 190.74 106.48 2872 131.32 -23.6USNatGas UNL ... ... ...q 10.15 8.54 6 10.08 +9.8US12MoOil USL ... ... ...q 28.54 19.20 30 23.71 +13.3USAntimny UAMY ... ... ... 1.05 .21 16 .69 +115.6US Bancrp USB 1.20 2.3 14 58.50 48.49 6663 52.58 -1.9US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 905.00 +1.9US Bcp pfH USBpH .89e 4.2 ... 24.22 20.66 51 21.02 -6.9US Bcp pfM USBpM 1.63 6.0 ... 29.09 26.32 221 26.86 -4.8US Bcp pfO USBpO 1.29 5.5 ... 26.05 22.60 29 23.54 -6.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 24.41 16.48 578 20.40 +12.7US Cellular USM ... ... 12 56.89 32.06 173 54.24 +44.1US Cellu60 UZA 1.74 7.0 ... 25.80 23.80 28 24.91 -1.3US Cellu 63 UZB 1.81 7.1 ... 26.51 24.46 18 25.36 -1.4US Cell64 UZC 1.81 7.1 ... 26.70 24.55 25 25.59 -1.3USCmdtyFd USCI ... ... ...q 45.44 40.08 30 40.91 -3.8USDslHtOil UHN ... ... ...q 21.76 17.04 20.60 +6.5tUS GasFd UGA ... ... ...q 37.15 28.70 35 28.51 -10.5USCoppFd CPER ... ... ...q 21.26 16.20 6 17.18 -18.4USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 29.11 20.40 2564 28.68 US OilFd USO ... ... ...q 16.24 11.02 25908 13.06 +8.7USSteel X .20 .7 17 47.64 24.84 5693 29.35 -16.6UtdTech UTX 2.94f 2.3 21 144.15 115.40 5357 130.55 +2.3sUtdhlthGp UNH 3.60 1.3 24 272.81 208.48 5778 274.63 +24.6UNITIL UTL 1.46 3.0 26 53.07 40.92 20 49.10 +7.6Univar n UNVR ... ... 43 31.95 20.08 3558 23.05 -25.5UnvslCp UVV 3.00f 4.3 10 71.60 45.95 166 69.91 +33.2UnvHR UHT 2.68f 4.0 36 77.81 53.00 27 67.13 -10.6UnivHlthS UHS .40 .3 17 132.64 95.26 679 129.49 +14.2Univ Insur UVE .64a 1.4 12 50.50 23.05 289 44.60 +63.1UnvSecInst UUU ... ... ...dd 3.50 1.05 69 1.21 -28.8UnivTInst UTI .08 3.0 ...dd 3.75 1.86 44 2.68 +11.7UnumGrp UNM 1.04 2.7 2 58.73 33.27 2146 38.05 -30.7Ur-Energy URG ... ... 39 .93 .53 631 .78 +14.0UraniumEn UEC ... ... ... 2.00 1.04 1549 1.47 -16.9UrbnEdg n UE .88 4.2 24 26.19 19.51 423 20.80 -18.4UrstdBid UBP 1.08f 6.4 35 18.80 15.36 1 16.92 -.2UrsBidA UBA 1.08f 5.3 38 23.94 17.20 43 20.51 -5.7UrsBid pfG UBPpG 1.69 6.9 ... 26.50 24.50 1 24.60 -6.4UrstBid pfH UBPpH 1.56 6.8 ... 26.87 22.34 9 22.88 -12.5V -VF Corp VFC 2.04f 2.4 42 97.00 68.35 2024 86.19 +16.5VICI Pr n VICI .71e 3.2 ... 22.32 17.58 3289 22.13 +5.9VOC EnTr VOC .82e 18.0 10 6.66 3.77 39 4.55 -23.1VaalcoE EGY ... ... ... 3.38 .68 483 2.11 +202.7VailRsrt MTN 5.88 2.2 29 302.76 200.68 370 263.92 +24.2Vale SA VALE .29e 1.9 15 16.13 9.53 11061 15.32 +25.3ValeroE VLO 3.20 3.5 25 126.98 80.00 3673 92.59 +.7ValeroEPt VLP 2.20f 5.3 15 48.66 33.25 3781 41.94 -5.8Valhi VHI .08 3.7 20 9.24 1.95 102 2.17 -64.8Valmont VMI 1.50 1.1 20 176.35 111.83 112 133.04 -19.8Valvoline n VVV .30 1.5 ... 25.63 17.49 2851 20.02 -20.1VanEMGold OUNZ ... ... ...q 13.44 11.53 34 12.05 -6.2VanEGold GDX .06e .3 ...q 24.86 17.28 22571 19.31 -16.9VnE LgFl n LFEQ ... ... ... 28.51 24.56 11 27.41 +4.2VanE Grn n GRNB ... ... ... 27.50 24.66 2 25.40 -5.9VnEkSteel SLX .40e .9 ...q 51.92 39.22 26 44.60 -2.7MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.03 13 20.95 -10.2VanE Env EVX .53e .6 ...q 101.30 80.34 90.60 +4.3 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 page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 40

VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.75 21.99 508 22.78 -6.9VanEHiYM rs HYD ... ... ...q 63.12 60.52 61.00 VanE ChiBd CBON .68e ... ...q 24.34 22.05 22.09 -2.7VnEkShHY SHYD .81 3.4 ...q 25.30 23.89 74 24.00 -.8VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 7219 21.56 +1.7VanE BDC BIZD 1.47e 8.9 ...q 17.40 15.39 57 16.47 -.8VEckPfSec PFXF 1.24e 6.6 ...q 19.99 18.55 151 18.79 -4.4VanE FallA ANGL 1.63e 4.8 ...q 30.35 28.08 3605 28.25 -5.7tVanE IntHY IHY 1.26 5.3 ...q 26.20 23.75 181 23.93 -6.7VanE Reit MORT 2.36e 8.1 ...q 24.96 21.20 25 23.35 -3.0VnEkCfMun XMPT 1.35 5.7 ...q 27.07 23.37 37 23.59 -11.4VanE EmM EMAG .92 4.5 ...q 22.45 19.73 20.26 -7.2VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 1701 25.21 -.2VnE EMBd rs EMLC ... ... ...q 39.82 31.48 32.52 VanEAltEn GEX 1.07e 1.8 ...q 64.75 52.14 2 57.94 -5.3VEckMun PRB .15e .6 ...q 24.56 24.07 24.15 -.6VnEkSMu SMB .20 1.2 ...q 17.54 17.05 83 17.10 -.8VanE LgMu MLN .62 3.3 ...q 20.43 18.89 51 18.99 -6.6VnEIntMu rs ITM ... ... ...q 48.54 45.96 46.28 VnEkHiInInf YMLI 1.20 9.3 ...q 14.90 11.07 6 12.85 -4.3VanE GenDr GNRX ... ... ... 26.68 22.66 24.09 -.9VanE OilR CRAK ... ... ...q 36.19 27.00 15 31.96 +4.1V IntMoat MOTI ... ... ...q 36.88 29.13 4 31.58 -7.5VEckNucl NLR 1.72e 3.2 ...q 54.27 45.37 7 53.01 +8.0VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 21.07 15 23.09 -33.3VanE Israel ISRA .44e 1.3 ...q 34.34 28.58 3 32.97 +8.6VanEWMoat MOAT .41e .9 ...q 47.35 39.99 257 45.87 +8.1VanE UncOG FRAK .06e .4 ...q 18.24 13.37 24 14.84 -5.2VnEkSemi SMH .58e .6 ...q 114.55 86.95 4448 97.70 -.1VnEkRtl] RTH 1.39e 1.3 ...q 112.23 81.65 45 108.56 +18.8VanE Agri MOO 1.10e 1.7 ...q 66.64 58.57 30 64.63 +4.9VEckOilSvc OIH .47e 2.2 ...q 29.87 20.10 6436 21.35 -18.0VnEkRusSC RSXJ .81e 2.6 ...q 44.21 29.81 1 30.66 -25.2VEckVcREr REMX .50a 2.5 ...q 32.97 16.75 60 20.12 -33.1VEckChina PEK 1.41e 1.4 ...q 54.26 34.02 4 37.09 -23.2VnEkIndSC SCIF .57e 1.4 ...q 72.57 36.58 44 41.98 -38.1VanE Egyp EGPT ... ... ...q 40.97 27.05 9 28.69 -12.3VEckPoland PLND .29e 1.7 ...q 21.80 15.17 2 16.83 -14.8VanE JrGld GDXJ ... ... ...q 36.08 25.91 12866 27.67 -18.9VanE Coal KOL .13 .8 ... 18.49 14.32 18 15.65 -2.4VnEk Viet VNM .32e 2.0 ...q 20.50 14.37 76 15.69 -12.2VanEBrzSC BRF ... ... ...q 25.89 15.93 36 20.93 -10.7VanEIndo IDX .25e 1.2 ...q 26.90 18.81 27 21.37 -14.0VanENatRs HAP .64e 1.7 ...q 39.67 34.12 5 36.66 -1.2VanE VAfr AFK .53e 2.5 ...q 27.39 19.87 3 21.21 -14.7VanE Gam BJK 1.07e 2.9 ...q 50.35 34.05 8 37.30 -20.0VangLTBd BLV 3.92e 4.4 ...q 95.98 83.46 103 84.30 -11.3VangIntBd BIV 2.17a 2.7 ...q 84.59 79.42 535 79.52 -5.1VangSTBd BSV 1.08e 1.2 ...q 79.58 77.66 1248 77.70 -1.8VangTotBd BND 2.06e 2.3 ...q 81.95 77.46 2674 77.62 -4.8VangExDur EDV 4.81e 3.5 ...q 123.85 101.61 93 102.54 -15.2VangMegG MGK 1.33e 1.1 ...q 129.38 106.90 245 121.12 +8.8VangMegV MGV 1.53e 1.9 ...q 82.04 71.63 99 79.23 +3.6VangMega MGC 1.47e 1.5 ...q 96.61 87.92 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 1131 86.18 +.6VangEMI VXF 1.13e 1.0 ...q 125.36 104.97 199 114.88 +2.8VangGrth VUG 1.38e .9 ...q 162.36 134.60 803 151.84 +8.0VangLgCp VV 1.84e 1.4 ...q 135.38 116.35 338 128.97 +5.2VangMidC VO 1.76e 1.1 ...q 167.16 143.93 312 156.48 +1.1VangSmCp VB 1.63e 1.1 ...q 166.03 137.80 663 152.50 +3.2VangSCG VBK 1.19e .7 ...q 190.49 151.00 113 173.06 +7.6VangSCV VBR 1.96e 1.5 ...q 143.52 122.57 201 132.36 -.3VangTSM VTI 2.17e 1.5 ...q 151.84 129.84 2781 143.92 +4.9VangValu VTV 2.05e 1.9 ...q 113.49 99.79 1435 109.29 +2.8VangSP500 VOO 3.81e 1.5 ...q 270.67 232.42 3077 258.16 +5.2VangMCVal VOE 1.76e 1.6 ...q 117.97 101.37 206 109.58 -1.8VangMCGr VOT .82e .6 ...q 143.97 120.85 103 133.50 +4.5VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 7559 80.55 -2.9VangDivAp VIG 1.82e 1.7 ...q 112.61 96.56 2425 108.19 +6.0VangAllWld VSS 2.83e 2.7 ...q 127.14 97.74 158 105.41 -11.6VangTotW VT 1.53e 2.0 ...q 78.12 71.33 78.12 +5.2VangAllW VEU 1.34e 2.7 ...q 58.90 46.29 1975 49.52 -9.5VangEmg VWO 1.10e 2.7 ...q 50.99 36.35 13378 40.09 -12.7VangPacif VPL 1.37e 2.1 ...q 77.96 61.99 252 66.43 -8.9VangEur VGK 1.71e 3.2 ...q 63.60 50.15 3443 53.48 -9.6VangTEBd VTEB .28e ... ...q 51.95 49.85 1368 49.97 -3.3Vang500Gr VOOG 1.62e 1.1 ...q 160.04 131.62 129 151.32 +10.5Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 37 109.78 -.2VanSC600V VIOV 1.66e 1.2 ...q 150.33 123.55 18 135.08 +2.1VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 29 160.93 +10.3VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 51 149.07 +7.0VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 15 123.34 +1.3VanMC400G IVOG 1.16e .9 ...q 147.36 125.41 14 135.53 +1.8VanMC400 IVOO 1.57e 1.2 ...q 138.74 119.10 43 128.67 +.6VangFTSE VEA 1.10e 2.7 ...q 47.89 38.38 10110 40.87 -8.9VangCnD VCR 2.03e 1.2 ...q 182.50 144.12 157 170.96 +9.6VangCnS VDC 3.69e 2.5 ...q 151.29 126.78 340 146.00 VangEngy VDE 2.37e 2.5 ...q 109.79 87.83 209 96.33 -2.6VangFncl VFH .90e 1.3 ...q 75.48 62.58 448 67.95 -3.0VanHC Etf VHT 1.96e 1.1 ...q 181.92 148.31 365 175.22 +13.7VangIndl VIS 2.25e 1.6 ...q 151.35 125.70 98 137.68 -3.3VangInfT VGT 1.61e .8 ...q 204.44 157.96 618 190.50 +15.6VangMat VAW 2.12e 1.7 ...q 144.65 112.15 96 124.75 -8.7VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 138 122.35 +4.9VangTel VOX 3.14e 3.8 ...q 93.68 76.50 476 83.22 -8.7VantageEn VEI ... ... ... VarianMed VAR ... ... 76 130.29 101.42 735 122.40 +10.1VectorGp VGR 1.60b 11.7 20 22.03 12.56 1342 13.67 -35.9sVectren VVC 1.80 2.5 28 71.74 58.00 576 71.75 +10.4tVectrus VEC ... ... 10 41.48 26.28 87 26.10 -15.4VedantaLtd VEDL 1.20e 9.8 ... 21.99 10.87 611 12.25 -41.2VeevaSys VEEV ... ... ...cc 109.05 52.17 1362 97.15 +75.7VenatorM n VNTR ... ... ... 24.31 6.27 2900 6.80 -69.3Ventas VTR 3.16 5.3 29 65.72 46.55 1287 59.59 -.7VentasR 43 VTRB 1.36 5.7 ... 25.59 23.05 15 23.73 -5.7Veoneer n VNE ... ... ... 55.21 30.74 355 35.37 -17.1Vereit VER .55 7.3 ...cc 8.26 6.52 5457 7.57 -2.8Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 70 24.91 -2.6Veritiv VRTV ... ... ...dd 51.00 20.35 150 31.80 +10.0VerizonCm VZ 2.41f 4.2 7 58.80 43.97 13819 57.65 +8.9VerizonC 54 VZA 1.48 5.8 ... 26.81 24.98 40 25.33 -4.0tVermilnE g VET 2.03 ... ... 40.59 25.44 261 25.64 -29.4Verso Cp VRS ... ... ... 34.60 7.00 589 31.16 +77.3Versum VSM .24f .7 ... 42.74 28.96 1057 35.48 -6.3ViadCorp VVI .40 .8 25 62.50 46.58 72 50.26 -9.3Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 7 45.51 +2.0VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 4 24.19 3.20 20 14.00 +126.2Vipshop VIPS ... ... 5 19.14 4.31 7317 5.97 -49.1VirnetX VHC ... ... ...dd 5.10 2.10 253 3.40 -8.1VirDynCr n BLHY ... ... ... 25.65 23.26 24 24.26 -2.2VirShUS n VESH ... ... ... 23.97 20.86 2 21.58 -5.6ZweigTR ZTR .97 9.6 ...q 14.18 9.62 131 10.13 -24.4VirtGblMSc VGI 1.87 15.1 ...q 19.46 11.91 47 12.39 -29.2Visa s V 1.00f .7 48 151.56 106.60 20498 144.78 +27.0VishayInt VSH .34 1.7 ...cc 26.50 16.87 2535 19.58 -5.6VishayPrc VPG ... ... 27 45.00 20.50 74 36.93 +46.8VistaGold VGZ ... ... ...dd .87 .45 56 .53 -24.3VistaOutd n VSTO ... ... ...dd 20.04 12.36 544 14.05 -3.6VistraEn n VST ... ... 92 26.29 17.10 4797 24.71 +34.9VitaminSh VSI ... ... 7 13.95 2.95 1757 6.70 +52.3VivintSolar VSLR ... ... 16 6.15 2.70 1293 5.81 +43.5VMware VMW ... ... 40 165.00 108.46 1276 149.45 +19.3VoceraCm VCRA ... ... ...dd 36.95 22.43 277 35.29 +16.8VolarisAv VLRS ... ... ... 10.22 4.87 274 6.57 -18.1VolitionRX VNRX ... ... ... 4.00 1.44 102 2.75 -6.5VoltInfoSci VISI ... ... ...dd 4.90 2.35 34 3.60 -5.3Vonage VG ... ... ...dd 14.73 7.95 1856 11.72 +15.2Vornado VNO 2.52 3.6 43 79.56 64.14 753 69.36 -11.3Vorndo pfK VNOpK 1.43 6.0 ... 25.93 23.05 19 23.68 -6.3Vorndo pfL VNOpL 1.35 5.8 ... 25.58 22.37 18 23.21 -6.7Vornad pfM VNOpM 1.31 6.0 ... 25.45 20.94 18 21.75 -13.3Voxeljet VJET ... ... ... 5.73 2.30 46 2.68 -41.4VoyaAsPcD IAE 1.02 11.5 ...q 11.38 8.20 44 8.85 -15.6VoyaEmHi IHD .92 12.1 ...q 9.86 6.96 78 7.58 -14.8VoyaFincl VOYA .04 .1 17 55.27 40.49 1609 46.24 -6.5VoyaGlAdv IGA 1.12 10.7 ...q 11.85 9.86 33 10.45 -8.6VoyaGlbDv IGD .91 13.5 ...q 8.14 6.45 318 6.74 -13.0 VoyaInfra IDE 1.46 11.1 ...q 17.66 12.34 106 13.12 -22.1VoyaIntHD IID .83 14.6 ...q 7.81 5.60 49 5.68 -24.7VoyaPrRTr PPR .29 6.0 ...q 5.22 4.77 419 4.87 -3.9VoyaNatRs IRR .81 15.2 ...q 7.00 5.21 173 5.31 -15.2VulcanM VMC 1.12 1.0 23 141.20 82.52 3319 109.20 -14.9W -W&T Off WTI .40 5.6 12 9.88 2.60 2704 7.11 +114.8WBI TacGr WBIA .03e .1 ...q 26.51 22.16 14 22.31 -11.2WBI TactV WBIB .08e .4 ...q 27.48 21.86 6 22.21 -15.7WBI TacYd WBIC .28e 1.3 ...q 24.17 20.98 17 21.28 -4.9WBI TacSel WBID .05e .2 ...q 25.62 22.12 7 22.56 -7.9WBI LCTG WBIE .19e .7 ...q 28.44 24.81 15 26.63 +2.2WBI LCTV WBIF .22e .8 ...q 31.10 27.01 10 29.05 +.5WBI LCTY WBIG .31e 1.2 ...q 28.00 24.09 9 25.72 -.5WBI LCTS WBIL .04e .1 ...q 29.15 25.85 5 26.76 -2.5WBI PwFact WBIY ... ... ... 28.05 24.06 35 26.77 +.6WBITacRot WBIR ... ... ... 26.78 24.16 2 24.62 -3.3tWBI TacInc WBII .26e 1.1 ...q 25.50 23.57 44 23.71 -6.6WBI THiInc WBIH .45e 1.9 ...q 25.43 22.86 82 23.28 -6.7WEC Engy WEC 2.21 3.2 22 72.09 58.48 4068 68.78 +3.5WEX Inc WEX ... ... 33 203.50 118.40 300 172.46 +22.1WNS Hldg WNS ... ... 25 54.38 38.68 151 50.25 +25.2WP Carey WPC 4.10f 6.3 24 72.41 59.23 2050 65.11 -5.5WPP plc WPP 3.91e 6.7 ... 103.53 54.92 706 58.27 -35.7WPX Engy WPX ... ... ...dd 20.80 11.58 6211 16.45 +16.9WPX pfA WPXp 1.56 2.0 ... 81.68 52.93 76.25 +23.3Wabash WNC .30 1.9 11 26.54 12.40 460 15.93 -26.6WABCO WBC ... ... 15 162.20 100.80 378 113.52 -20.9Wabtec WAB .48 .6 27 115.40 69.75 873 87.19 +7.1WaddellR WDR 1.00 4.9 14 23.82 17.53 769 20.23 -9.4tWageWrks WAGE ... ... 23 65.75 38.40 384 40.89 -34.0WalMart WMT 2.08f 2.0 25 109.98 81.78 7856 104.32 +5.6WalkerDun WD ... ... 7 61.44 41.96 204 48.56 +2.2WarrMet n HCC .20 ... ... 31.65 12.29 792 26.00 +31.9WashPrGp WPG 1.00 14.8 18 8.44 5.40 1092 6.75 -5.2WashPr pfH WPGpH 1.88 9.0 ... 25.40 20.05 17 20.87 -15.2WashPr pfI WPGpI 1.72 9.0 ... 25.08 19.03 9 19.10 -22.9WREIT WRE 1.20 4.1 28 33.27 24.92 300 28.96 -6.9WasteCon s WCN .64f ... 28 81.36 65.06 642 76.32 +7.6WsteMInc WM 1.85 2.1 19 92.85 78.33 2475 89.43 +3.6Waters WAT ... ... ...cc 220.20 167.94 570 198.16 +2.6Watsco WSO 5.80 3.8 28 192.94 138.61 291 150.68 -11.4WatscoB WSO/B 5.00f 3.4 31 192.75 141.62 148.37 -12.2WattsWtr WTS .84 1.1 23 93.35 67.29 115 76.84 +1.2Wayfair W ... ... ...dd 151.20 55.33 1783 97.93 +22.0WeathfIntl WFT ... ... ...dd 4.41 1.10 12630 1.32 -68.3WebsterFn WBS 1.32 2.2 19 69.63 51.68 397 59.84 +6.6WbstFn pfF WBSpF ... ... ... WeinRlt WRI 1.58 5.5 10 33.83 25.67 612 28.62 -12.9WeisMk WMK 1.24f 2.7 11 57.82 31.26 81 46.46 +12.2Welbilt WBT ... ... ... 23.85 13.41 4133 14.62 -37.8Wellcare WCG ... ... 32 324.99 187.06 1822 275.21 +36.8WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.51 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1252.00 23 1274.35 -2.7WellsF pfN WFCpN 1.30 5.6 ... 25.43 22.80 44 23.30 -7.2WellsF pfO WFCpO 1.28 5.5 ... 25.36 22.66 38 23.14 -7.9WellsF pfP WFCpP 1.31 5.6 ... 25.48 23.02 66 23.58 -6.4WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.15 123 25.45 -5.7WellsF pfR WFCpR 1.66 6.1 ... 29.34 26.87 68 27.28 -4.7WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 50 25.34 -4.2WellsFargo WFC 1.72f 3.2 13 66.31 50.02 20667 53.58 -11.7WellsF wt WFC/WS ... ... ... 30.82 20.35 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.09 50 24.71 -4.7WellsF pfX WFCpX ... ... ... 26.16 23.97 97 24.37 -4.6WellsF pfW WFCpW ... ... ... 26.65 24.32 86 24.91 -4.2WellsF pfV WFCpV ... ... ... 26.82 25.00 66 25.39 -5.3EvgGlbDiv EOD .54m 10.5 ...q 6.30 4.90 223 5.12 -13.7WFAdvInco EAD .82 10.5 ...q 8.60 7.49 117 7.74 -7.9WFAdMSec ERC 1.16 9.9 ...q 13.29 11.51 117 11.76 -10.0WFREI pf WFEpA 1.59 6.2 ... 27.35 25.13 15 25.55 -3.5WFAdUtlHi ERH .90 7.1 ...q 13.50 9.51 59 12.75 -3.4Welltower WELL 1.68e 2.4 16 69.85 49.58 2177 69.10 +8.4Welltwr pfI HCNpI 3.25 5.1 ... 64.39 54.50 31 63.13 +5.4WescoAir WAIR ... ... 15 14.23 6.05 199 11.14 +50.5Wesco Intl WCC ... ... 17 69.35 47.44 1213 55.80 -18.1WestPhrm WST .56 .5 47 125.09 82.74 374 111.16 +12.7WstnAlliB WAL ... ... 14 64.06 45.54 556 49.26 -13.0WstnAll56 WALA 1.56 6.2 ... 26.70 23.65 7 25.24 -3.7WstACpLn TLI .87 9.0 ...q 10.79 9.52 34 9.70 -7.8WAstEMkt EMD .84 6.6 ...q 16.16 12.41 232 12.80 -17.7WsADefOp GDO 1.36 8.8 ...q 18.35 15.11 17 15.42 -14.3WAstGlbHi EHI 1.16 13.0 ...q 10.40 8.63 126 8.89 -13.0WstAstHI2 HIX .80 14.2 ...q 7.12 5.97 143 6.20 -11.0WAHiInOp HIO .43 9.1 ...q 5.13 4.51 327 4.68 -7.7WAstHYOp HYI 1.32 9.3 ...q 15.50 13.86 55 14.13 -6.5WstnAsst PAI .69 5.2 ...q 16.02 12.90 14 13.21 -16.6WstnAsInt SBI .48 5.8 ...q 9.32 8.20 109 8.30 -10.8WAstDefOp IGI 1.20 6.5 ...q 23.67 18.07 32 18.45 -19.3WAMgdMu MMU .78 6.6 ...q 14.60 11.50 156 11.87 -15.7WstAstMtg WMC 1.24e 12.1 10 11.38 8.54 293 10.21 +2.6WAMtDOp DMO 2.82a 12.5 ...q 26.75 21.21 18 22.55 -8.6WA MunDef MTT 1.01a 5.0 ...q 22.50 19.73 27 20.07 -3.9WstAMunHi MHF .34 4.8 ...q 7.55 6.86 42 6.99 -5.5WAMunPrt MNP .87 6.5 ...q 15.43 13.19 11 13.39 -12.1WAstBdF WEA 1.08 8.6 ...q 14.24 12.20 29 12.59 -8.8WstAVari GFY .93 5.9 ...q 17.79 15.54 13 15.84 -8.8WAstInfSc WIA .38 3.5 ...q 12.10 10.61 27 10.85 -8.0WAstInfOpp WIW .40 3.9 ...q 11.75 10.20 128 10.36 -9.3WstC&G gs WRN ... ... ... 1.07 .61 25 .66 -34.7WstnGasEq WGP 2.38f 7.2 20 42.92 28.28 381 33.00 -11.2WstnGasPt WES 3.86f 8.3 38 54.40 38.35 2977 46.77 -2.7WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 17.40 3452 18.49 -2.7WestlkChm WLK 1.59f 2.0 8 124.30 68.40 773 79.59 -25.3WestlkCLP WLKP 1.68f 7.1 16 27.75 21.10 18 23.58 -5.5WestpacBk WBK 1.52e 7.7 ... 25.59 18.22 962 19.80 -18.8WestRck WRK 1.82f 3.9 14 71.55 39.21 2159 46.80 -26.0WestwdH WHG 2.88f 6.9 9 70.71 41.02 33 41.84 -36.8Weyerhsr WY 1.36 4.9 21 38.39 25.75 3348 27.51 -22.0WheatPr g WPM .28e ... 21 22.87 15.18 2354 16.41 -25.8Whrlpl WHR 4.60 3.9 ...dd 187.47 102.13 825 117.11 -30.6WhtMtIns WTM 1.00 .1 71 980.89 786.23 19 887.17 +4.2WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.2 35 15.15 10.06 270 13.94 -3.3WhitngPet rs WLL ... ... ...dd 56.47 21.38 3342 36.27 +37.0WidOpW n WOW ... ... ... 12.91 6.03 272 10.43 -1.3WidePoint WYY ... ... ...dd .73 .40 52 .50 -23.1WildhRs n WRD ... ... ...cc 29.67 13.23 1432 22.47 +22.1WileyJA JW/A 1.20 2.1 16 71.75 52.49 143 56.63 -13.9WileyJB JW/B 1.20 2.1 15 71.40 53.22 0 56.16 -14.5WLyonHm WLH ... ... 7 32.95 11.65 512 13.56 -53.4WmsCos WMB 1.36 5.1 10 33.67 23.54 11388 26.48 -13.2WmsSon WSM 1.72 2.7 20 73.99 44.01 1689 62.74 +21.4Winnbgo WGO .40 1.4 9 58.65 25.21 430 28.62 -48.5Wipro s WIT .03e .6 ... 5.99 4.50 905 5.14 -6.0WirelessT WTT ... ... ...dd 2.64 1.56 35 1.88 -22.8WT IntQua IQDG ... ... ... 32.75 26.34 41 27.91 -9.1WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.37 +2.8WT ShTr n SFIG ... ... ... 49.62 48.54 48.81 -1.1WT HiYld n WHFY ... ... ... 54.14 48.72 3 49.69 -1.3WT Corp n WFIG ... ... ... 50.01 47.14 47.14 -5.6WT EmMDv DVEM ... ... ... 36.70 28.00 3 30.30 -8.7WT G exMx XMX ... ... ... 31.68 28.06 0 28.78 -2.9WT DyCEu DDEZ ... ... ... 33.88 27.39 28.15 -10.7WT DyInEq DDWM ... ... ... 32.00 26.97 11 28.38 -7.1WT DyInSm DDLS ... ... ... 34.74 28.62 0 29.96 -10.6WT DynCJp DDJP ... ... ... 31.29 27.94 28.55 -4.4WTBearEq DYB ... ... ...q 26.88 24.72 11 25.87 -.8WT LgSEq DYLS ... ... ...q 35.96 30.64 30 33.79 +3.7WT EuLoc EZR ... ... ... 34.19 23.59 24.66 -20.8WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.01 24.18 -7.7WT GlSmC GSD ... ... ... 35.24 29.15 1 30.97 -6.4WTWkDUSE 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 28.98 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 35.17 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 47.35 193 47.48 -6.4WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 27.35 25 28.83 -7.3 WT PutStr PUTW ... ... ... 30.83 26.65 16 29.76 +2.4WT EMexSt XSOE .77e 2.9 ...q 35.10 24.32 33 26.86 -15.7WT JpDvG JHDG ... ... ...q 30.34 25.21 1 26.50 -8.5WTIntHDv IHDG .70e 1.4 ...q 33.04 28.95 236 30.60 -3.4WT EurDiv EUDG .51e 2.1 ...q 28.46 22.92 1 24.28 -9.9WTFltRtTr USFR ... ... ...q 27.90 24.99 657 25.10 +.4WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 57.66 887 61.11 -4.1WT AsiaDb ALD 1.02 2.4 ...q 46.97 41.78 42.68 -6.6WTEmLDbt ELD 1.74 5.2 ...q 40.08 31.66 25 33.24 -13.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.28 42 23.48 -6.3WisYldEn n SHAG ... ... ... 52.53 48.50 1 48.61 -2.3Wis US Mul USMF ... ... ... 31.12 26.47 38 29.70 +6.9GrnHCmdty GCC ... ... ...q 19.89 17.35 42 18.52 -3.6WT Diefa DWM .74e 1.5 ...q 59.63 47.94 40 50.68 -9.1WT DefaEq DTH 1.75e 4.3 ...q 47.40 38.16 24 40.36 -9.1WTDv exF DTN 2.48e 2.8 ...q 92.93 82.01 7 87.88 -.6WTEurEq DEW 1.75e 3.8 ...q 51.17 43.35 3 45.81 -5.6WTEurSC DFE 1.48e 2.5 ...q 75.61 56.01 113 60.04 -14.9WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 17 71.72 -1.5WTIntD exF DOO 2.01e 4.9 ...q 46.39 38.67 9 40.88 -5.8WT IntLC DOL 1.69e 3.7 ...q 54.18 43.86 28 46.29 -8.6WTIntMC DIM 1.53e 2.5 ...q 73.72 58.58 42 62.27 -9.7WTIntSC DLS 1.16e 1.7 ...q 81.62 63.10 203 67.37 -12.3WTGxUSDv DNL .99e 1.8 ...q 62.84 50.57 8 54.49 -7.9WTJpnSC DFJ 1.26e 1.7 ...q 85.64 67.53 22 72.39 -10.0WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.10 1071 54.07 -8.9WT LCD DLN 1.84e 2.0 ...q 97.25 85.86 82 93.97 +2.0WT MCD s DON ... ... ...q 37.56 32.65 560 35.71 +1.2WTAustDiv AUSE 1.46e 2.8 ...q 61.99 48.80 198 52.81 -11.3WTAsiaPxJ AXJL 2.22e 3.4 ...q 75.33 60.20 1 64.76 -7.7WT SC s DES ... ... ...q 30.76 26.45 174 28.55 -1.7WT TotDv DTD 2.05e 2.2 ...q 97.76 86.50 11 94.31 +1.5WT MgdFut WDTI ... ... ...q 41.50 39.20 98 39.88 +.7WT EmCur CEW ... ... ...q 20.09 17.63 2 18.27 -6.0WTChiYuan CYB ... ... ...q 26.90 25.32 26.78 +2.7WTBrzReal BZF ... ... ...q 18.93 18.05 18.90 +3.8WTESCDv DGS 1.29e 3.0 ...q 57.04 39.79 112 43.39 -16.8WT EmEq DEM 1.80e 4.2 ...q 50.31 38.90 247 42.44 -6.4WTGxUSRe DRW 1.22e 4.3 ...q 34.85 27.11 4 28.66 -12.0WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2WT India EPI .22e .9 ...q 29.52 21.66 1124 23.82 -14.4WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 1 24.57 -5.3WTUSDBull USDU 1.78e ... ...q 27.58 24.78 55 27.25 +5.3WT LowPE EZY .90e 1.1 ...q 88.83 77.69 82.24 +.5WT SCErn EES .95e 2.5 ...q 41.06 33.90 56 37.55 +3.7WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 108 39.22 -1.2WT Er500 s EPS ... ... ...q 33.26 29.36 19 31.87 +2.6WT TotErn EXT 1.49e 4.6 ...q 92.23 30.05 4 32.61 +2.3WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 1.0 24 39.77 25.25 1764 32.89 +3.2WooriBank WF ... ... ... 49.04 38.29 13 43.40 -2.9Workiva WK ... ... 33 40.65 20.50 375 37.16 +73.6WorldFuel INT .24 .8 14 33.17 19.79 443 30.99 +10.1WldW Ent WWE .48 .6 ...cc 97.69 26.00 954 75.28 +146.2Worldpay WP ... ... ...cc 103.50 67.96 3026 94.06 +27.9Worthgtn WOR .92 2.1 13 49.93 39.29 271 44.37 +.7WyndhamD WYND 2.64f 6.1 8 57.74 33.61 2340 42.95 -17.9WyndHtR n WH 1.00 ... ... 66.95 43.54 890 49.12 -20.0X-Y-ZtX Finl n XYF ... ... ... 12.50 7.49 36 7.57 -31.8XAI Oct n XFLT ... ... ... 10.77 9.02 19 9.18 -2.3XO Group XOXO ... ... ...cc 35.83 17.49 189 34.54 +87.1XPO Logis XPO ... ... 35 116.27 70.32 999 87.97 -4.0XeniaHtls n XHR 1.10 5.4 12 25.90 19.08 662 20.32 -5.9Xerox rs XRX 1.00 3.4 ...cc 37.42 23.52 3614 29.03 -.4XinyuanRE XIN .40 9.1 6 8.29 3.60 91 4.41 -35.2XtantMd rs XTNT ... ... ...dd 9.72 3.96 4.81 Xylem XYL .84 1.2 30 82.44 63.71 1198 71.50 +4.8YETI Hl n YETI ... ... ... 17.45 14.62 465 16.65 -2.1YPF Soc YPF .11e .7 ... 26.70 13.14 803 16.30 -28.9Yamana g AUY .02 .9 ...dd 3.80 2.23 12408 2.32 -25.6Yelp YELP ... ... 26 52.50 36.42 1989 44.84 +6.9Yext n YEXT ... ... ... 27.19 10.58 715 20.00 +66.3YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 5 47.93 12.39 154 17.83 -59.4YumBrnds YUM 1.44 1.6 32 92.21 75.88 2677 89.38 +9.5YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .48f ... ... 48.75 30.10 3124 37.06 -7.4YumaEn rs YUMA ... ... ... 1.83 .16 257 .31 -73.2YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 14.51 586 16.68 +5.2ZayoGrp ZAYO ... ... 76 39.66 29.34 2380 30.38 -17.4Zedge n ZDGE ... ... ... 4.34 1.64 1 1.89 -31.2Zendesk ZEN ... ... ...dd 72.76 31.90 3346 57.64 +70.3ZimmerBio ZBH .96 .8 22 134.55 104.28 1482 118.16 -2.1Zions pfA ZBpA 1.02 4.5 ... 25.19 22.61 1 22.88 -5.5Zions pfG ZBpG 1.60 6.0 ... 27.85 25.80 11 26.52 -2.5ZionBc 28 ZBK 1.74 6.0 ... 30.86 27.38 0 28.79 -4.5ZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.38 5 24.77 -4.2ZoesKitchn ZOES ... ... ...dd 17.65 8.22 294 12.71 -24.0Zoetis ZTS .50 .5 44 96.57 67.76 2614 95.19 +32.1Zomedica n ZOM ... ... ... 2.98 1.36 24 1.75 -11.5Zuora n ZUO ... ... ... 37.78 17.72 1770 21.49 +4.3ZweigFd ZF 2.44e 25.8 ...q 12.98 9.15 118 9.49 -26.4Zymewks n ZYME ... ... ... 29.00 6.87 208 14.10 +85.7iPt MdFut n VXZB ... ... ... 23.08 16.72 2 19.15 +14.5iPt ShFut n VXXB ... ... ... 58.10 25.94 61 32.65 +19.8iShSCOp n ESML ... ... ... 28.87 24.46 3 26.16 +.5iShBrHiY n USHY ... ... ... 50.33 47.59 5 47.95 -3.8iSh US Dv n DIVR ... ... ... 28.11 24.05 10 26.81 +1.7iSh iB D27 n IBDS ... ... ... 25.89 23.05 10 23.15 -7.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.6 69 15.82 10.39 6 12.47 -14.9AAON AAON .32f .7 55 43.30 29.05 300 43.21 +17.7AC Immun n ACIU ... ... ... 17.40 7.16 54 8.82 -31.1ACI Wwde ACIW ... ... ...cc 28.98 20.23 893 26.01 +14.7ACM Rsc n ACMR ... ... ... 15.60 4.74 36 10.30 +96.2ACNB Cp ACNB .92 2.3 22 41.45 26.80 6 40.49 +37.0AGNC Inv AGNC 2.16 12.0 5 20.84 17.52 6024 17.94 -11.1AGNC pfB AGNCB 1.94 7.7 ... 26.87 25.03 32 25.30 -2.1AGNC pfC AGNCN 1.75 6.9 ... 26.67 24.95 15 25.46 -1.0ALJ Reg n ALJJ ... ... ... 3.74 1.42 19 1.82 -42.2AMAG Ph AMAG ... ... ...dd 26.10 11.95 947 18.66 +40.8AMC Net AMCX ... ... 11 69.02 46.89 921 60.35 +11.6ANGI Hme ANGI ... ... ... 23.95 10.24 2489 19.08 +82.4ANI Ph h ANIP ... ... 23 74.70 48.40 104 55.27 -14.2ARC Grp ARCW ... ... ...dd 2.60 1.60 1.79 -14.8ARCAbio rs ABIO ... ... ...dd 2.00 .45 938 .80 -40.8AryaSci n ARYA ... ... ... AryaSci un ARYAU ... ... ... 10.40 10.12 31 10.25 +.8ASLAN n ASLN ... ... ...dd 10.44 5.00 13 5.51 -1.8ASML Hld ASML 1.71e 1.0 34 221.66 157.95 1039 177.42 +2.1ASV Hld n ASV ... ... ... 10.80 2.93 22 3.55 -65.0ATA Inc ATAI ... ... ... 3.37 .40 482 1.19 +162.1ATN Intl ATNI .68 .8 66 87.63 49.34 74 86.02 +55.7AXT Inc AXTI ... ... 16 10.75 5.27 371 5.84 -32.9AbeonaTh ABEO ... ... ...dd 22.00 8.52 720 8.76 -44.7Abeona wt ABEOW ... ... ... 12.50 9.50 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 132 3.29 -25.3Abiomed ABMD ... ... ...cc 459.75 186.72 810 412.10 +119.9Abraxas AXAS ... ... ... 3.27 1.76 971 1.82 -26.0AcaciaC n ACIA ... ... ...dd 47.26 24.72 906 45.22 +24.8AcaciaTc ACTG .50 15.1 ...dd 4.53 2.85 110 3.31 -18.3AcadiaHlt ACHC ... ... 18 45.35 26.92 5061 40.91 +25.4AcadiaPh ACAD ... ... ...dd 35.49 12.77 5126 20.00 -33.6Acasti g rs ACST ... ... ...dd 3.36 .43 482 1.00 +6.0tAccelrDiag AXDX ... ... ...dd 30.35 14.20 1187 14.42 -45.0Acceleron XLRN ... ... ...dd 59.59 32.53 359 56.13 +32.3AccessNt ANCX .68f 2.6 23 30.40 23.95 45 26.55 -4.6Accuray ARAY ... ... ...dd 6.15 3.20 2369 5.24 +21.9AcelRx ACRX ... ... ...dd 5.05 1.65 5399 3.55 +75.3AcerTh rs ACER ... ... ... 34.10 11.36 13 24.92 +79.9tAcetoCorp ACET .04 2.0 ...dd 11.98 2.00 280 2.05 -80.2tAchaogen AKAO ... ... ...dd 15.00 3.20 921 3.08 -71.3AchvLfS rs ACHV ... ... ...dd 32.00 1.85 146 2.25 -83.2Achillion ACHN ... ... ...dd 4.34 2.33 2317 3.06 +6.3AclarisTh n ACRS ... ... ...dd 26.25 11.00 582 12.02 -51.3AcordaTh ACOR ... ... 39 36.35 15.60 619 20.79 -3.1ActivsBliz ATVI .34f .5 37 84.68 57.29 12653 65.09 +2.8AdamasPh ADMS ... ... ...dd 44.00 10.58 1086 13.06 -61.5AdamisPh ADMP ... ... ...dd 5.25 2.20 277 2.91 -33.9Adaptim n ADAP ... ... ... 14.63 5.73 682 6.65 -.4sAddusHmC ADUS ... ... 56 72.55 30.95 151 74.89 +115.2ADDvtgTch AEY ... ... ...dd 2.33 1.21 3 1.33 -9.5AdestoTc n IOTS ... ... ...dd 10.80 3.51 330 4.62 -28.4tAdialPh n ADIL ... ... ... 4.40 1.70 79 1.40 -65.4AdmaBio ADMA ... ... ...dd 6.96 2.01 131 5.76 +79.4AdobeInc ADBE ... ... 52 277.61 165.68 3776 253.43 +44.6Adomani n ADOM ... ... ... 6.73 .35 2514 .62 -86.0 Adtran ADTN .36 2.5 ...dd 23.15 13.05 176 14.32 -26.0AduroBio n ADRO ... ... ...dd 10.00 3.69 464 4.25 -43.3AdvEmis n ADES 1.00 9.6 2 12.37 7.00 124 10.44 +8.1AdvEnId AEIS ... ... 12 87.38 40.43 407 45.29 -32.9AMD AMD ... ... ...cc 34.14 9.04 120869 21.84 +112.5Advaxis wt ADXSW ... ... ... 1.56 .62 .87 -13.3Advaxis ADXS ... ... ...dd 3.58 .47 331 .58 -79.5AdverumBi ADVM ... ... ...dd 8.59 2.62 1852 3.69 +5.4AdS Shrt n DWSH ... ... ... 29.84 24.25 113 26.21 +4.7AdS Micr n DWMC ... ... ... 26.52 21.00 1 22.60 -8.5AdvS Vice n ACT ... ... ... 29.50 24.23 4 26.25 +.1Aegion AEGN ... ... 18 28.19 18.27 162 20.70 -18.6AegleaBio n AGLE ... ... ...dd 12.00 3.75 65 9.08 +67.8AehrTest h AEHR ... ... ... 3.60 1.80 143 2.10 -22.5Aemetis AMTX ... ... ...dd 3.12 .45 26 1.00 +82.4AeriePhm AERI ... ... ...dd 74.75 47.06 2882 51.03 -14.6AeroViron AVAV ... ... 48 121.32 41.53 350 103.25 +83.8AEtern g rs AEZS ... ... ...dd 3.25 1.12 635 2.06 -12.7Aethlon rs AEMD ... ... ...dd 2.04 .79 53 1.17 +3.5AeviGeno GNMX ... ... ...dd 2.65 .83 174 1.15 -4.2AffimedNV AFMD ... ... ...dd 7.35 1.15 1375 3.96 +204.6Agenus AGEN ... ... ...dd 6.19 1.54 2387 2.07 -36.5AgileThr h AGRX ... ... ...dd 5.33 .23 793 .90 -66.7Agilysys AGYS ... ... ...dd 16.87 10.77 43 16.21 +32.0AgiosPhm AGIO ... ... ...dd 99.82 51.62 510 72.78 +27.3AgroFresh AGFS ... ... 13 8.75 4.94 127 5.80 -21.6AgroFr wt AGFSW ... ... ... .59 .13 .50 +22.0AileronT n ALRN ... ... ... 12.96 1.75 49 2.05 -80.6Aimmune n AIMT ... ... ...dd 42.00 24.56 1454 32.17 -14.9AirT Inc AIRT ... ... ...dd 44.29 19.40 2 35.15 +42.4AirTrnsp ATSG ... ... 49 27.67 17.67 548 20.43 -11.7AirMedia AMCN ... ... ...dd 2.27 .33 421 .37 -68.3Airgain n AIRG ... ... 55 14.17 7.31 37 13.67 +52.1AkamaiT AKAM ... ... 65 83.08 52.92 1891 71.55 +10.0AkariTh rs AKTX ... ... ... 5.49 1.62 9 1.84 -57.5AkceaTh n AKCA ... ... ... 40.75 15.20 422 26.03 +49.9AkebiaTher AKBA ... ... ...dd 18.14 7.32 665 8.12 -45.4AkersBios AKER ... ... ...dd .98 .12 13268 .32 +135.1Akorn Inc AKRX ... ... 19 33.63 5.25 4729 6.62 -79.5Akoustis n AKTS ... ... ... 9.50 3.40 2647 5.05 -18.9Alarm.cm n ALRM ... ... 47 60.20 33.39 730 47.25 +25.2AlaskCom ALSK ... ... 11 2.91 1.37 159 1.57 -41.4AlbertAc un ALACU ... ... ... 10.50 10.00 94 10.09 +.4Albireo ALBO ... ... ... 39.87 21.25 31 27.78 +8.5Alcentra h ABDC .72 10.8 ...dd 9.01 5.58 137 6.65 -20.7AlderBioPh ALDR ... ... ...dd 20.87 9.55 737 14.59 +27.4AldeyraTh ALDX ... ... ... 16.70 5.55 177 11.05 +62.5Alexion lf ALXN ... ... 44 140.77 102.10 1203 127.18 +6.3Alico ALCO .24 .7 ...dd 34.65 25.55 4 33.37 +13.1AlignTech ALGN ... ... 66 398.88 203.12 2227 245.31 +10.4AlimerSc h ALIM ... ... ...dd 1.38 .74 118 1.12 -15.8Alkermes ALKS ... ... ...dd 71.22 36.67 1308 39.04 -28.7sAllakos n ALLK ... ... ... 55.55 26.00 159 57.30 +83.4AllgnceBc n ABTX ... ... 27 46.85 36.10 58 38.80 +3.1AllegiantT ALGT 2.80 2.3 10 181.45 105.21 117 120.20 -22.3AllegMrg n ALGR ... ... ... 9.63 9.02 1 9.61 +.7AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 .38 +2.7AllegMrg un ALGRU ... ... ... 10.40 10.04 10.30 +2.6AllenaPh n ALNA ... ... ... 17.56 6.13 16 7.93 -21.2 All MMA n AMMA ... ... ... 1.77 .15 2666 .35 -69.8AllnceRes ARLP 2.10f 10.8 5 21.90 15.55 274 19.48 -1.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 4 2.10 +.5AlliedMot AMOT .12 .2 48 55.47 28.08 57 49.82 +50.6Alliqua rs ALQA ... ... ...dd 3.62 1.55 6 1.70 -6.1sAllogene n ALLO ... ... ... 33.30 21.67 1330 32.68 +30.7AllotComm ALLT ... ... ...dd 7.25 4.74 226 7.09 +33.0AllscriptH MDRX ... ... ...dd 16.13 9.52 4456 10.75 -26.1AlnylamP ALNY ... ... ...dd 153.99 71.85 3037 76.05 -40.1AlphaOmg AOSL ... ... 9 18.25 9.01 113 10.70 -34.6Alphabet C GOOG ... ... 30 1273.89 980.64 2048 1093.39 +4.5Alphabet A GOOGL ... ... 33 1291.44 984.00 2160 1108.24 +5.2Alphatc rs ATEC ... ... ... 4.21 2.31 195 3.03 +13.9AlpImmu n ALPN ... ... ...dd 11.75 4.61 7 4.82 -56.9AltaMesa n AMR ... ... ...dd 10.79 2.80 923 3.36 -66.1AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 55.76 5663 63.60 -8.9Altair A n ALTR ... ... ...dd 43.99 18.10 239 33.61 +40.5Altisrce n ASPS ... ... 1 37.86 23.37 121 24.09 -14.0AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.4 14 14.75 8.80 267 14.34 +42.4sAmalBk n AMAL ... ... ... 21.36 16.00 54 20.16 +22.2Amarin AMRN ... ... ... 23.34 2.35 8107 22.04 +449.6Amazon AMZN ... ... ...cc 2050.50 1108.77 8152 1755.49 +50.1AmbacF wt AMBCW ... ... ... 7.97 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 477 20.97 +31.2Ambarella AMBA ... ... ...cc 66.23 31.41 385 36.24 -38.3Amdocs DOX 1.00 1.6 17 71.72 60.50 696 64.37 -1.7Amedisys AMED ... ... 68 127.38 49.80 605 118.17 +124.2AMERCO UHAL 1.50e ... 17 389.48 316.00 31 335.99 -11.1AmeriHld n AMRH ... ... ... 13.50 .24 1047 .29 -90.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.17 27 5.86 -3.1AmCarM CRMT ... ... 15 89.85 40.15 63 76.52 +71.4AmAirlines AAL .40 1.1 6 59.08 30.24 10881 36.97 -28.9AmElTech AETI ... ... ...dd 2.53 .55 64 .64 -57.3tAmFinTr n AFIN 1.10 9.0 ... 18.50 12.22 291 12.23 -18.5AmerNtl AMNB 1.00 2.7 15 42.85 34.76 8 36.49 -4.7AmNatIns ANAT 3.28 2.6 17 134.03 112.89 18 126.78 -1.1AmOutBr AOBC ... ... 37 15.95 8.32 692 13.82 +7.6AmPubEd APEI ... ... 27 46.15 19.30 299 36.26 +44.8AmRailcar ARII 1.60 2.3 9 70.50 34.76 83 70.32 +68.9AmrRvr AMRB .20 1.3 27 17.50 12.21 9 15.07 -1.1ASoft lf AMSWA .44 3.6 36 18.94 10.86 83 12.36 +6.3sAmSupr rs AMSC ... ... ...dd 8.18 3.06 1096 9.35 +157.6AWoodmk AMWD ... ... 18 148.44 55.03 122 65.47 -49.7AmerisBc ABCB .40 .9 15 59.05 39.34 130 43.88 -9.0Amerisafe AMSF .88a 1.4 24 67.96 52.00 55 65.00 +5.5AmrSvFin ASRV .08 1.9 ... 4.55 3.90 9 4.27 +2.9AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 27.74 -4.3AmesNatl ATLO .92f 3.4 17 32.15 26.00 8 27.24 -2.2Amgen AMGN 5.28 2.7 17 210.19 163.31 3066 197.62 +13.6AmicusTh FOLD ... ... ... 17.62 10.33 3504 11.41 -20.7AmkorTch AMKR ... ... 6 11.68 5.72 1197 7.05 -29.9Amphastar AMPH ... ... ... 20.45 14.40 144 19.25 +.1AmpOnRt ef IBUY ... ... ... 54.55 35.84 232 46.48 +13.7 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 41

AmtechSys ASYS ... ... ... 15.10 4.25 58 4.83 -52.0Amyris rs AMRS ... ... ...dd 9.29 2.93 991 7.41 +97.6AnalogDev ADI 1.92 2.2 24 103.59 76.62 2243 88.31 -.8Anaptys n ANAB ... ... ... 134.00 63.76 380 86.25 -14.4Anavex rs AVXL ... ... ...dd 4.44 1.85 176 2.53 -21.4AnchBcWA ANCB ... ... 18 30.05 24.00 1 25.93 +4.5Andersons ANDE .66 2.0 26 41.70 29.60 144 32.90 +5.6AngioDyn ANGO ... ... 28 24.49 15.16 89 21.71 +30.5AnikaTh ANIK ... ... 18 69.81 28.54 80 38.40 -28.8AnixaB hrs ANIX ... ... ... 6.43 2.18 4.64 +96.6Ansys ANSS ... ... 45 190.45 140.78 815 159.80 +8.3AntaresP ATRS ... ... ...dd 3.93 1.58 1491 3.54 +77.9Apellis n APLS ... ... ... 32.00 11.45 446 15.95 -26.5ApogeeE APOG .63 1.6 14 51.33 33.11 189 39.16 -14.4ApollEnd rs APEN ... ... ... 9.65 3.75 14 6.11 +9.1ApolloInv AINV .60 11.1 ... 6.18 4.95 979 5.39 -4.8ApolMed n AMEH ... ... ... 30.00 10.00 10 20.81 -13.3AppFolio n APPF ... ... ...cc 91.49 37.56 175 60.30 +45.3Appian A n APPN ... ... ... 43.61 19.62 447 28.21 -10.4Apple Inc AAPL 2.92 1.4 25 233.47 150.24 33106 209.95 +24.1ApplRecy h ARCI ... ... ...dd 1.68 .59 18 .71 -31.7AplDNA wt APDNW ... ... ... .80 .21 .37 +1.9ApldDNA APDN ... ... ...dd 2.80 1.06 377 1.23 -22.7AppGenTc AGTC ... ... ...dd 7.50 3.25 132 6.80 +88.9ApldMatl AMAT .80 2.3 10 62.40 30.53 10972 35.25 -31.0ApldOptoel AAOI ... ... 12 50.30 18.16 2337 19.38 -48.8Approach AREX ... ... 7 4.21 1.46 196 1.63 -44.9Apptio n APTI ... ... ... 41.36 20.46 678 26.63 +13.2ApricusB rs APRI ... ... ...dd 3.34 .25 205 .35 -80.9AptevoTh n APVO ... ... ... 6.35 2.54 46 3.47 -18.2Aptinyx n APTX ... ... ... 32.25 17.35 46 25.77 +27.6AptoseB g APTO ... ... ...dd 4.55 1.55 409 2.38 +6.3AquaMetal h AQMS ... ... ...dd 4.30 1.42 551 2.41 +13.1AquaB Tc n AQB ... ... ...dd 9.99 2.25 26 2.74 -22.2AquestTh n AQST ... ... ... 20.70 13.61 82 17.91 +11.6AquinoxPh AQXP ... ... ...dd 16.90 1.96 217 2.53 -78.5ArQule ARQL ... ... ...dd 7.21 1.02 1251 4.03 +144.2Aradigm h ARDM ... ... ...dd 7.35 1.00 6 1.07 -84.0AratanaTh PETX ... ... ...dd 7.28 3.67 932 6.97 +32.5Aravive rs ARAV ... ... ... 15.30 5.00 95 6.50 -50.8ArbutusB g ABUS ... ... ...dd 12.60 4.01 240 4.95 -2.0ArcBest ARCB .32 .8 15 51.45 29.40 282 42.15 +17.9ArcadB rsn RKDA ... ... ... 66.56 3.60 65 4.30 -21.8ArchCap s ACGL ... ... 25 32.37 25.71 646 28.16 -6.9ArchCap pfF ACGLO 1.36 6.0 ... 25.99 21.95 20 22.61 -10.8ArchC pfE ACGLP 1.31 5.9 ... 25.25 21.50 35 22.07 -12.1ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.48 2.26 42 3.14 -21.7ArcoPlat n ARCE ... ... ... 25.59 20.20 75 22.00 -6.4ArcturusT rs ARCT ... ... ... 11.48 4.78 27 6.92 -13.0Ardelyx ARDX ... ... ... 8.10 2.66 276 3.43 -48.0ArenaPh rs ARNA ... ... ...dd 50.05 24.33 444 38.67 +13.8AresCap ARCC 1.56 8.9 9 17.58 15.03 2724 17.50 +11.3Argenx n ARGX ... ... ...cc 103.02 22.21 253 99.90 +58.2AridisPh n ARDS ... ... ... 13.85 11.25 0 12.84 -1.2ArkRst ARKR 1.00 4.3 85 29.49 20.20 7 23.00 -14.9Arotech ARTX ... ... 18 4.15 2.60 238 2.79 -21.4ArrayBio ARRY ... ... ...dd 20.21 10.21 3461 17.11 +33.7ArrisIntl ARRS ... ... 32 30.00 21.55 9180 27.79 +8.2ArrowFn AROW 1.04b 3.0 14 38.98 29.91 9 34.95 +6.0ArrCountR n DWCR ... ... ... 33.04 26.23 27.00 -10.6ArwDWATc DWAT .09e .8 ...q 12.84 11.10 5 11.68 +.4ArrowPhm ARWR ... ... ...dd 22.39 3.01 2839 16.01 +335.1Arsanis n ASNS ... ... 1 28.69 1.25 81 1.38 -89.2ArtesRes ARTNA .97f 2.5 26 43.16 32.00 12 38.05 -1.3ArtsWay ARTW .05 2.4 ...dd 5.45 2.05 0 2.11 -29.4Arvinas n ARVN ... ... ... 21.25 13.70 60 18.56 +15.6AscenaRtl ASNA ... ... ...dd 5.29 1.79 4342 4.41 +87.7Ascendis n ASND ... ... ... 76.99 33.50 167 65.07 +62.4AscentCap ASCMA ... ... ... 13.19 .76 52 1.12 -90.3AsiaPWire APWC .08e 3.4 ... 3.00 2.17 3 2.35 -14.5tAspenGp n ASPU ... ... ... 9.61 5.60 5 5.70 -36.1AspenTech AZPN ... ... 24 118.86 64.96 650 86.73 +31.0AssembBio ASMB ... ... ...dd 67.36 20.61 147 23.00 -49.2AssertThr ASRT ... ... ...dd 9.48 4.54 1012 5.10 -36.6AstaFd lf ASFI 5.30e ... ... 5.30 2.80 1 3.80 +10.3Astec ASTE .44 1.1 12 64.80 32.52 180 39.02 -33.3AstroNova ALOT .28 1.4 41 23.95 11.96 8 19.95 +44.0Astronics ATRO ... ... 33 49.45 27.56 134 29.98 -27.7Astrotch rs ASTC ... ... ...dd 8.15 1.64 21 3.16 -5.7AsureSftw h ASUR ... ... ...dd 19.78 9.74 93 11.49 -18.6AtaraBioth ATRA ... ... ...dd 54.45 12.65 738 36.84 +103.5athenahlth ATHN ... ... 81 163.94 116.77 682 126.39 -5.0Athenex n ATNX ... ... ... 20.90 11.49 237 12.47 -21.6Athersys ATHX ... ... ...dd 3.09 1.29 1138 1.96 +8.3AtlanAmer AAME .02 .6 ...dd 4.00 2.20 10 3.50 +2.9AtlCapBc n ACBI ... ... 21 21.60 14.44 94 15.41 -12.4AtlanticaYd AY 1.26e 6.0 31 25.99 18.00 2199 20.98 -1.1Atlanticus ATLC ... ... ... 4.91 1.52 2 3.71 +54.6AtlasAir AAWW ... ... 6 75.29 48.19 285 57.08 -2.7AtlasFin AFH ... ... ...dd 21.50 8.05 13 11.15 -45.7AtlasFin pf AFHBL 1.66 6.4 ... 27.87 24.43 0 25.78 -1.1Atlassian n TEAM ... ... ...dd 98.21 43.11 1854 77.61 +70.5Atomera n ATOM ... ... ...dd 8.00 2.45 24 3.98 -8.1AtriCure ATRC ... ... ...dd 36.49 14.88 197 32.65 +79.0Atrion ATRI 5.40f .8 56 718.11 516.85 3 710.08 +12.6AttisInd hn ATIS ... ... ... 3.63 .20 769 .23 -77.9AttisI wt h ATISW ... ... ... .26 .12 .14 -12.5sAttunity ATTU ... ... ...dd 22.11 6.27 822 22.97 +229.1aTyrPhm h LIFE ... ... ... 4.90 .59 132 .64 -81.7AubNB AUBN .96 2.6 17 53.96 34.20 8 37.33 -4.0tAudentes n BOLD ... ... ...dd 46.18 24.51 3490 24.23 -22.5AudioEye n AEYE ... ... ... 10.24 7.00 5 7.05 -3.4AudCodes AUDC .20p ... 26 12.96 6.51 186 12.32 +67.4AuriniaPh AUPH ... ... ...dd 6.69 4.41 311 5.58 +23.2AuroraMob n JG ... ... ... 11.72 5.00 125 7.00 -20.5AutoWeb AUTO ... ... 6 9.91 2.24 14 2.37 -73.7Autodesk ADSK ... ... ...dd 159.94 101.55 2838 138.92 +32.5Autolus n AUTL ... ... ... 34.22 19.17 34 31.20 +24.8AutoData ADP 3.16f 2.1 40 153.51 107.61 2599 148.30 +26.5AvadelPh AVDL ... ... ...dd 11.93 2.80 530 3.21 -60.9sAvalGlb n AVCO ... ... ... 2.75 2.70 4 2.85 +3.5AveThera n ATXI ... ... ... 5.90 2.08 34 4.09 +13.0AVEO Ph h AVEO ... ... ...dd 3.59 1.86 5612 2.01 -28.0AviatNet rs AVNW ... ... ...dd 19.07 12.90 9 15.57 +2.6AvidBios rs CDMO ... ... ...dd 8.44 2.24 268 5.35 +37.9AvidB pfE CDMOP 2.63 11.8 ... 27.00 23.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 131 5.61 +4.1Avingr nrs AVGR ... ... ...dd 12.96 .31 524 .33 -95.5AvisBudg CAR ... ... 11 50.88 26.97 3916 32.65 -25.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.36 +.6AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.87 9.28 10.15 +2.3Avnet AVT .80f 1.8 12 49.41 37.11 1026 44.00 +11.1AvroBio n AVRO ... ... ... 53.70 20.30 53 29.74 -4.7Aware AWRE ... ... 34 4.87 3.00 0 3.75 -16.7Axcelis rs ACLS ... ... 5 37.05 15.72 218 17.78 -38.0AxoGen AXGN ... ... ...dd 56.85 22.00 471 37.48 +32.4AxonEntpr AAXN ... ... 96 76.45 20.57 2262 50.70 +91.3Axonics n AXNX ... ... ... 17.00 13.07 870 15.63 +4.3Axovant n AXON ... ... ...dd 6.59 1.02 385 2.05 -61.1AxsomeT n AXSM ... ... ...dd 5.95 2.05 170 3.92 -30.0AytuBioS rs AYTU ... ... ... 123.00 1.01 999 1.11 -97.5AzurRx n AZRX ... ... ... 4.08 2.10 74 2.23 -38.7B -:B Comm BCOM 3.58e ... ... 20.49 6.27 9.25 -49.7BRileyFn RILY .49e 2.6 20 23.70 15.75 39 19.15 +5.8BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 8 25.54 -1.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 30 25.02 -3.3BRileyF27 n RILYG ... ... ... 25.90 24.49 11 24.65 -2.9BRiley23 RILYH 1.84 7.2 ... 26.50 25.07 7 25.47 +1.5BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.75 8 25.05 +.7BCB Bc BCBP .56 4.6 13 16.10 11.77 18 12.19 -15.9BFC Cp pf BANFP 1.80 6.8 ... 33.54 26.00 0 26.58 -3.4BGC Ptrs BGCP .72 6.4 ...dd 16.97 10.08 2758 11.17 -26.1BIO-key n BKYI ... ... ... 3.64 1.02 5 1.27 -28.2BJsRest BJRI .48f .7 27 76.50 30.00 384 65.39 +79.6BMC Stock BMCH ... ... 19 25.70 15.91 532 17.69 -30.1BOK BOKF 2.00 2.2 14 107.00 80.11 205 90.00 -2.5BOK 56 n BOKFL 1.34 5.7 ... 26.09 23.22 12 23.60 -7.8BOS Ltd BOSC ... ... ...dd 2.97 1.77 626 2.07 -5.5BSB Bcp BLMT ... ... 16 36.50 27.55 20 29.18 -.2Baidu BIDU ... ... 7 284.22 177.80 2054 195.41 -16.6Balchem BCPC .42f .5 39 117.79 70.23 131 90.09 +11.8BallardPw BLDP ... ... ...dd 5.94 2.57 985 2.92 -33.8BncFstOK s BANF 1.20f 2.1 17 65.70 50.80 65 58.07 +13.5Bancorp34 n BCTF 1.25e ... ... 17.25 14.02 15.75 +6.8BncpBnk lf TBBK ... ... ...dd 12.00 8.51 135 10.52 +6.5Bandwith n BAND ... ... 40 57.50 18.05 378 49.24 +113.0tBkFstNat n BFC .80f 1.7 ... 52.25 48.35 14 48.23 -3.5BankOZK OZK .84f 3.1 8 53.70 24.15 1743 27.14 -44.0BkCmcCA BOCH .16 1.3 14 13.21 8.40 56 12.27 +6.7BankMarin BMRC 1.40f 1.6 20 90.85 63.50 17 85.12 +25.2BkMont36 n BMLP 3.43e 7.2 ... 53.32 43.00 3 47.83 +.2BkPrince n BPRN .03p ... ... 35.45 26.77 6 29.97 -12.7BankSC BKSC .60a 3.0 12 22.50 16.36 1 19.70 +12.2BkofJames BOTJ .24 1.6 15 18.00 14.23 2 15.45 +3.5Bank7 n BSVN ... ... ... 20.74 14.34 2 18.50 -3.1tBankFncl BFIN .40 2.8 22 18.62 13.92 65 14.49 -5.5BankwellF BWFG .48 1.6 14 36.99 29.35 7 29.73 -13.4Banner Cp BANR 1.44f 2.3 17 67.11 52.10 152 61.33 +11.3Baozun n BZUN ... ... ...cc 67.41 26.77 890 46.16 +46.3BiPTrLBear DLBS ... ... ...q 24.00 14.82 0 23.24 +42.2BiP10yTBear DTYS ... ... ...q 26.36 16.78 11 25.17 +37.9BiP2yrTBull DTUL ... ... ...q 61.24 54.73 54.73 -9.5BiPTrSteep STPP ... ... ...q 35.49 29.06 3 30.34 -1.3BiPUrFlat FLAT ... ... ...q 68.94 60.69 63.29 +2.5BiP10yTBull DTYL ... ... ...q 77.11 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 49.81 32.91 1 41.94 +19.7BarIvrsUST TAPR ... ... ...q 32.73 21.14 10 32.31 +47.1BarrettB lf BBSI 1.00 1.4 31 98.76 56.10 63 73.06 +13.3BassettF BSET .50 2.5 40 40.30 18.86 28 19.93 -47.0BayCom n BCML ... ... 33 26.94 22.01 25 24.80 +7.4BeacnRfg BECN ... ... 16 66.48 24.97 972 28.84 -54.8BeasleyB BBGI .20 3.0 2 14.40 6.00 23 6.66 -50.3BedBath BBBY .64 4.5 5 24.74 13.03 4076 14.17 -35.6BeiGene n BGNE ... ... ...dd 220.10 77.54 511 123.49 +26.4BelFuse A BELFA .24 1.2 21 26.13 15.24 1 20.60 -5.6BelFuseB BELFB .28 1.1 25 29.40 17.10 22 25.47 +1.2Belleroph n BLPH ... ... ...dd 3.30 .47 224 .97 -62.4BellicumP BLCM ... ... ...dd 10.66 3.92 445 4.59 -45.4BenefBncp BNCL .24a 1.5 ... 18.60 14.75 186 15.91 -3.3Benetfoc BNFT ... ... ...dd 45.88 21.75 308 42.30 +56.7Benitec wt BNTCW ... ... ... .47 .13 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 1 2.34 -20.9BerryPet n BRY ... ... ... 18.55 11.71 171 14.84 +12.0Beyondsp n BYSI ... ... ... 35.76 16.15 5 18.25 -37.2Big 5Sprt BGFV .20m 5.6 4 9.75 3.21 409 3.60 -52.6BigRockP n BRPA ... ... ...dd 10.93 9.58 10.10 +4.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .46 +24.3BigRock un BRPAU ... ... ... 11.00 9.99 10.40 +1.6Bilibili n BILI ... ... 54 22.70 9.09 2009 15.15 +34.8BioTechne TECH 1.28 .7 54 206.04 121.27 203 178.67 +37.9BioDlvry lf BDSI ... ... ...dd 4.14 1.70 949 3.77 +27.8BioHiTch n BHTG ... ... ...dd 5.76 2.50 18 2.60 -42.9BioLifeSol BLFS ... ... ... 26.35 4.63 181 12.12 +102.0BioLneRx h BLRX ... ... ... 1.84 .67 445 .74 -32.1BioSigTc n BSGM ... ... ... 7.13 3.50 20 4.42 -33.7BioXcelT n BTAI ... ... ...dd 14.79 5.00 34 5.78 -47.6BioanlySys BASI ... ... 28 2.95 1.34 5 1.41 -42.4Bioblast rs ORPN ... ... ... 5.99 1.03 1342 1.35 -40.9Biocept rs BIOC ... ... ... 36.00 1.89 47 2.01 -90.3Biocryst BCRX ... ... ...dd 8.13 4.25 576 7.99 +62.7Biofront n BFRA ... ... ... 17.98 11.25 0 13.26 +8.9Biogen BIIB ... ... 19 388.67 249.17 1345 331.51 +4.1BioMarin BMRN ... ... ...dd 106.74 75.81 1095 99.06 +11.1Biomeri n BMRA ... ... ... 9.32 2.51 107 2.86 -23.6Bionano n BNGO ... ... ... 10.00 5.51 6 7.19 +2.9BiondVax n BVXV ... ... ... 7.71 4.60 6 5.32 -.7BiondVx wt BVXVW ... ... ... 2.50 1.19 1.59 +23.4sBioScrip BIOS ... ... ...dd 3.26 1.89 938 3.26 +12.0sBioSpecif BSTC ... ... 38 65.99 38.05 31 63.49 +46.5sBioTelem BEAT ... ... ...cc 66.45 23.30 1018 67.74 +126.6BisnCap n BCAC ... ... ... 10.50 9.67 10.28 +4.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 14.26 10.21 10.89 +6.0BisnCap rt BCACR ... ... ... .63 .25 .43 +13.5BlackBox BBOX .48 51.6 ...dd 4.15 .75 41 .93 -73.8BlRidgAc n BRAC ... ... ... 12.11 9.52 2 9.90 +2.6BlRidgA wt BRACW ... ... ... .33 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 34 .39 +39.3BlRidgA un BRACU ... ... ... 11.35 9.97 0 10.46 +3.2BlackLin n BL ... ... ... 58.11 31.53 706 45.18 +37.7 BlkRkCap BKCC .72 11.9 86 7.19 5.48 266 6.03 -3.2BlTCP Cap TCPC 1.44 10.1 10 16.25 13.71 328 14.20 -7.1Blckbaud BLKB .48 .7 48 120.35 65.51 456 72.67 -23.1BlinkCh n BLNK ... ... ...dd 8.65 1.28 340 2.24 -28.2BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.30 1224 21.88 +2.5Blucora BCOR ... ... ...cc 41.35 19.05 284 31.50 +42.5BlueBird BLBD ... ... 8 26.95 15.66 86 19.66 -1.2BlueHBcp BHBK .80 3.4 27 25.80 18.45 226 23.65 +17.7BluebBio BLUE ... ... ...dd 236.17 102.21 651 133.67 -24.9BlueknEP BKEP .32 15.1 ... 5.75 1.95 247 2.12 -58.4Bluekn pf BKEPP .72 11.3 ... 8.00 5.99 31 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 57.44 532 68.17 -9.6Boingo WIFI ... ... ...dd 35.98 20.02 1035 24.89 +10.6Bojangles n BOJA ... ... 10 17.10 11.35 1128 16.07 +36.2BonsoElec BNSO ... ... ... 5.04 2.16 15 2.54 +3.7BookingHl BKNG ... ... 28 2228.99 1630.56 601 1998.17 +15.0BorqsTch BRQS ... ... 62 10.00 3.25 1 3.73 -31.6BosOma n BOMN ... ... ... 35.49 17.70 63 27.00 -16.6BostPrv BPFH .48 3.7 17 17.85 12.39 2000 12.94 -16.2BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 90 74.05 32.00 667 66.04 +90.4Boxlight n BOXL ... ... ...dd 17.40 1.57 4205 2.71 -53.2Brainstorm BCLI ... ... ...dd 5.35 2.88 50 3.17 -19.0BridgeBcp BDGE .92 3.1 17 38.00 27.74 27 29.91 -14.5Bridglne rs BLIN ... ... ... 4.45 .38 530 .40 -83.7BridgBcs n BWB ... ... ... 13.87 10.04 32 11.26 -10.8BridgfdFds BRID ... ... 20 21.55 12.20 9 19.90 +58.6Brightcove BCOV ... ... ...dd 10.75 6.30 215 7.40 +4.2BrghtFn n BHF ... ... ...cc 67.55 37.68 1864 43.19 -26.3BrghtFn pf n BHFAL ... ... ... 25.16 23.52 33 24.68 -1.3BroadcInc AVGO 7.00 3.0 ... 285.68 197.46 2490 234.40 -8.8BroadVis BVSN ... ... ...dd 4.50 1.59 9 1.84 -48.8BrdwyFn h BYFC ... ... ...cc 2.58 1.02 30 1.35 -42.8BroadwdE BWEN ... ... ...dd 3.28 1.73 4 1.85 -32.0BrkdPrp BPY 1.26 6.7 ... 24.96 18.13 660 18.94 -14.5BrkdPr A n BPR 1.26 6.7 ... 21.16 18.38 791 18.93 -9.0BrdPr pf n BPRAP 1.59 6.5 ... 25.49 23.52 25 24.35 -1.4BrklneB BRKL .42f 2.7 16 19.35 14.45 404 15.38 -2.0BrooksAuto BRKS .40 1.2 33 39.75 21.75 647 32.30 +35.4BrukerCp BRKR .16 .5 31 36.53 28.13 704 34.52 +.6BrynMawr BMTC 1.00 2.5 23 50.35 37.51 41 40.43 -8.5Bsquare BSQR ... ... ...dd 5.55 1.75 22 2.30 -50.5BldrFstSrc BLDR ... ... 11 23.28 11.60 1211 13.61 -37.5BusinFst n BFST .32 1.2 27 30.00 23.10 13 25.83 +2.3C -:C&F Fnc CFFI 1.44f 2.6 18 67.40 45.28 4 56.47 -2.6CAS Med CASM ... ... ...dd 2.70 .59 46 2.00 +159.7CASI Phr h CASI ... ... ...dd 8.89 2.15 398 3.79 +16.6CB FnSvcs CBFV .88 3.2 18 36.95 26.06 15 27.50 -8.3CBAK En h CBAK ... ... ... 1.95 .49 29 .59 -60.0CBM Bcp n CBMB ... ... ... 13.20 12.02 30 12.45 -2.7CBTX Inc n CBTX .20 .6 ... 38.71 27.00 29 33.58 +13.2tCDK Globl CDK .60 1.1 21 76.04 55.75 2411 52.95 -25.7CDW Corp CDW 1.18f 1.3 31 92.18 65.59 1383 90.20 +29.8CEVA Inc CEVA ... ... 26 51.80 23.01 157 25.48 -44.8CH Robins CHRW 1.84 2.0 27 101.20 77.52 663 90.87 +2.0CHF Sol rs CHFS ... ... ...dd 24.45 .77 264 1.09 -68.5CHS Inc pf CHSCP 2.00 7.2 ... 30.98 27.29 17 27.89 -7.4CHS pfB CHSCO 1.97 7.2 ... 29.83 26.54 8 27.22 -5.6CHS pfB2 CHSCN 1.78 6.8 ... 29.20 25.25 13 25.97 -5.1CHS pfB3 CHSCM 1.69 6.7 ... 27.84 24.85 23 25.27 -4.6CHS pfB4 CHSCL 1.88 7.0 ... 28.92 26.23 30 26.71 -5.1CIM CmTr CMCT .50a 2.9 47 20.40 11.75 1 17.48 -8.5CIM CT pfL CMCTP ... ... ... 28.00 27.00 27.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 46 5.91 +7.3CM Finan CMFN 1.00 12.3 7 9.90 7.40 30 8.14 -.1CM Fin23 n CMFNL ... ... ... 27.77 24.78 3 25.13 +.2CM SevSt n CMSS ... ... ... 11.00 9.59 2330 10.05 +4.2CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 449 10.69 +7.3CM SevSt rt CMSSR ... ... ... .65 .01 999 .44 +37.5sCME Grp CME 2.80a 1.5 41 188.49 136.35 3065 188.69 +29.2CNBFnPA CCNE .68f 2.6 13 32.86 25.25 15 25.99 -1.0CPI Crd rs PMTS ... ... ... 5.55 1.93 13 2.97 -19.1CPS Tech CPSH ... ... 23 2.20 1.10 3 1.36 -18.1CRA Intl CRAI .80f 1.7 22 58.75 40.76 36 46.38 +3.2CRISPR n CRSP ... ... ... 73.90 16.51 1037 38.85 +65.5CSG Sys CSGS .84 2.3 23 48.82 33.33 132 35.93 -18.0CSI Comp CCLP .75 14.5 ...dd 8.05 4.37 306 5.18 -5.3CSP Inc CSPI .60f 5.0 26 18.89 8.75 6 12.10 -23.5CSW Ind n CSWI ... ... 37 57.20 41.50 57 53.42 +16.3CSX CSX .88 1.2 10 76.24 48.26 5316 72.31 +31.4CTI BioP rs CTIC ... ... ...dd 5.36 1.66 209 1.73 -35.4CTI Inds CTIB ... ... ... 5.09 2.93 1 3.80 -6.6CUI Glbl CUI ... ... ...dd 3.28 1.60 139 1.74 -36.7CVB Fncl CVBF .56 2.5 18 25.49 19.50 596 22.42 -4.8CVD Eqp CVV ... ... ...dd 13.50 4.00 13 4.65 -60.0CabotMicro CCMP 1.60 1.5 25 123.76 89.19 162 104.59 +11.2Cadence CDNS ... ... 44 47.40 35.49 1735 46.15 +10.4Cadiz h CDZI ... ... ...dd 14.75 8.85 108 11.02 -22.7CaesarStne CSTE .44e 3.0 31 26.50 12.50 645 14.78 -32.8CaesarsEnt CZR ... ... ...dd 14.50 7.95 16262 9.52 -24.7CafePress PRSS ... ... ...dd 2.01 1.12 141 1.47 -20.2Cal-Maine CALM .44e .9 11 52.30 39.50 343 50.11 +12.7Caladriu rs CLBS ... ... ...dd 11.65 2.88 19 4.89 +39.3CalaCvHi CHY 1.02 9.1 ...q 13.73 10.60 302 11.23 -5.2CalaCvOp CHI .96 9.2 ...q 12.94 9.78 318 10.42 -6.9CalaCv&Inc CCD 2.00 10.2 ...q 22.99 18.15 96 19.63 -2.2CalaGDyIn CHW .84 10.4 ...q 9.87 7.44 232 8.04 -11.5CalaGTR CGO 1.20 9.8 ...q 16.34 11.19 27 12.24 -18.7CalaStrTR CSQ .99 7.8 ...q 13.62 11.00 435 12.62 +4.5CalAmp CAMP ... ... 49 25.45 18.97 179 20.21 -5.7CalavoGr h CVGW 1.00f 1.0 40 108.00 68.77 98 99.90 +18.4Calithera CALA ... ... ...dd 17.58 4.05 223 5.05 -39.5CalumetSp CLMT ... ... ...dd 9.95 4.34 130 4.80 -37.7CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 27.23 11.42 42 12.24 -44.4CambLrn ABCD 1.36 9.4 47 14.53 5.19 251 14.43 +154.0CambrBc n CATC 2.00 2.3 ... 95.06 70.00 2 87.70 +9.9CamdnN s CAC 1.20 2.9 21 47.86 38.98 24 41.39 -1.8Camtek h CAMT .56 7.0 13 11.11 5.15 102 8.00 +39.9CdnSolar CSIQ ... ... 6 19.09 11.37 1152 14.61 -13.3CancrGen h CGIX ... ... ...dd 3.25 .58 269 .69 -62.7CantbryPk CPHC .28 1.9 23 17.72 12.50 3 14.95 -8.0CpStarFn n CSTR .16 1.1 54 22.22 13.93 73 15.05 -27.5CapBcp n CBNK ... ... ... 13.19 11.00 2 11.96 -6.6CapCtyBk CCBG .36f 1.5 20 26.50 19.93 10 24.75 +7.9CapProd CPLP .32 11.3 16 3.60 2.62 522 2.83 -15.8sCapSwst CSWC 1.36f 6.9 20 19.80 14.85 38 19.58 +18.3CapitalaF CPTA 1.00 12.2 12 9.05 6.88 101 8.17 +12.2Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 3 24.98 -.9CapF cv22 CPTAG 1.44 6.1 ... 25.10 24.25 23.74 -4.5CapFedFn CFFN .34a 2.7 21 14.38 11.80 387 12.78 -4.7Capricor CAPR ... ... ...dd 3.19 .66 47 1.01 -36.1CpstnTur rs CPST ... ... ...dd 1.90 .69 598 .83 +7.3CarGurus n CARG ... ... ...cc 57.25 28.00 1854 40.13 +33.9CaraThera CARA ... ... ...dd 24.30 11.46 1152 19.71 +61.0CarbBlk n CBLK ... ... ...dd 35.00 15.45 769 16.90 -29.4Carbonite CARB ... ... ...cc 43.63 20.50 498 30.20 +20.3CardiovSys CSII ... ... ... 40.00 20.58 266 32.60 +37.6Cardlytc n CDLX ... ... ...dd 28.29 11.10 71 19.86 +48.5Cardtronic CATM ... ... 26 39.10 15.80 509 35.76 +93.1CareTrust CTRE .82 4.2 38 19.76 12.73 996 19.30 +15.2CareDx h CDNA ... ... ...dd 29.60 4.92 701 28.38 +286.6CareerEd CECO .30f 2.3 ...dd 19.07 11.38 354 13.15 +8.9CarlyleGp CG 1.24e 5.9 8 25.90 18.06 421 21.00 -8.3CarlGp pfA TCGP 1.47 6.7 ... 25.43 21.44 55 22.07 -13.0CaroFin s CARO .28 .8 16 45.58 28.49 49 33.76 -9.1CarolTrBk CART ... ... 31 10.00 7.40 12 8.27 -13.4Carrizo CRZO ... ... 43 31.57 13.50 3989 20.40 -4.1CarrolsRst TAST ... ... 15 16.40 9.90 538 11.54 -5.0CarverBc lf CARV ... ... 44 11.94 2.01 19 4.37 +50.2CasaSys n CASA ... ... 83 34.21 11.26 716 15.77 -11.2CasellaW CWST ... ... ...dd 34.48 18.98 245 31.40 +36.4sCaseys CASY 1.16 .9 32 130.74 90.42 253 132.32 +18.2CassInfo CASS 1.04b 1.5 33 74.49 54.37 15 67.85 +16.6Catabasis n CATB ... ... ... 2.38 .61 243 .68 -54.4CatalstB rs CBIO ... ... ...dd 37.00 4.49 192 10.79 -20.9CatalystPh CPRX ... ... ...dd 4.51 2.18 1507 3.15 -19.4Catasys n CATS ... ... ... 14.29 3.30 78 10.99 +193.1CathayGen CATY .96 2.5 15 45.59 35.73 341 38.95 -7.6CathGn wt CATYW ... ... ... 24.59 21.11 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 32 261.80 139.50 55 215.83 +41.4CecoEnv CECE .30 3.6 ... 9.18 4.00 255 8.33 +62.4Celcuity n CELC ... ... ... 31.00 13.16 16 28.24 +49.0Celgene CELG ... ... 23 110.81 70.09 6688 75.46 -27.7Celgene rt CELGZ ... ... ... 2.65 .11 21 .87 -10.3CelldexTh CLDX ... ... ...dd 3.09 .30 1777 .34 -88.1CellectBio n APOP ... ... ... 13.50 4.38 8 4.84 -30.9CellectB wt APOPW ... ... ... 4.31 1.85 2.41 +14.0Cellct wt rs CLRBW ... ... ... .15 .10 .10 Celct wtA CLRBZ ... ... ... .70 .39 .49 -1.6Cellectar rs CLRB ... ... ... 16.50 2.03 17 2.60 -81.0Cellectis n CLLS ... ... ...dd 38.85 22.62 67 26.85 -7.9CallularBio CBMG ... ... ...dd 25.00 9.80 117 17.09 +51.9Celsion rs CLSN ... ... ...dd 3.96 1.75 103 2.17 -19.0CelsiusH n CELH ... ... ... 6.05 3.05 51 4.00 -23.8Celyad n CYAD ... ... ... 59.05 22.17 4 27.50 -36.2Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 4 3.57 1.09 81 1.29 -49.4tCemtrx pf CETXP .58t ... ... 6.20 3.33 6 3.20 -33.6CntRsDvA CDEV ... ... ... 23.12 15.78 4217 19.82 +.1CntrStBk CSFL .40 1.6 ... 32.27 22.75 361 24.78 -3.7CEurMed CETV ... ... ...dd 5.20 3.08 69 3.43 -26.2CentrlFd rs CFBK ... ... 27 16.95 12.32 0 13.36 -11.7CentGard lf CENT ... ... 17 45.02 30.71 131 32.36 -16.9CenGrdA lf CENTA ... ... ... 41.97 27.88 219 29.37 -22.1CntlVyCm CVCY .36f 1.8 16 22.34 18.05 8 20.14 -.2CentricB rs CTRC ... ... ...dd 6.89 .70 131 5.80 +510.5CentAl CENX ... ... 15 24.77 7.65 1840 9.79 -50.2CntyBcMA CNBKA .48 .6 ... 89.40 70.55 5 79.75 +1.9CentCas CNTY ... ... 44 9.85 5.77 137 6.96 -23.8CeragonN CRNT ... ... ... 4.15 1.64 1316 3.96 +100.0Cerecor n CERC ... ... ...dd 5.74 1.00 33 4.49 +40.3Cerner CERN ... ... 30 73.43 50.91 1420 58.54 -13.1CerusCp CERS ... ... ...dd 8.05 3.31 789 5.90 +74.6CescaTh h KOOL ... ... ... 4.14 .22 76 .30 -90.1ChaSergT n CTAC ... ... ... 9.60 9.50 9.60 +1.1ChaSerg un CTACU ... ... ... 10.05 9.99 10.02 -.2Chaisma n CHMA ... ... ...dd 4.24 1.20 46 4.08 +140.0ChampO hrs CSBR ... ... ...dd 17.90 3.05 152 15.11 +289.4Changyou CYOU ... ... 6 26.17 12.68 466 17.73 -28.6Chantic rs BURG ... ... ... 5.15 1.81 14 2.12 -19.4CharlsCol h CTHR ... ... ...dd 1.60 .83 13 1.01 -25.6ChartInds GTLS ... ... 48 80.31 42.39 246 72.51 +54.7ChartCm n CHTR ... ... ...cc 396.64 250.10 880 328.36 -2.3ChkPoint CHKP ... ... 22 120.81 93.76 1221 112.85 +8.9CheckC wt CHEKW ... ... ... .54 .15 .33 +80.6CheckC nrs CHEK ... ... ... 19.78 3.08 88 3.71 -64.5tChckPnt n CKPT ... ... ... 6.69 1.98 44 2.15 -44.6Cheesecake CAKE 1.32 2.5 17 60.19 42.08 1421 52.29 +8.5ChefsWhs CHEF ... ... 73 39.26 16.15 915 36.64 +78.7Chembio CEMI ... ... ...dd 11.55 5.95 214 7.18 -12.4ChemFinl CHFC 1.36 2.9 13 59.83 41.97 338 47.12 -11.9ChemoCntx CCXI ... ... 44 15.08 5.42 129 12.00 +101.7ChemungF CHMG 1.04 2.4 24 56.83 39.01 6 42.56 -11.5Cherokee h CHKE .20 30.8 ...dd 3.18 .38 38 .65 -65.8ChkSoup n CSSE .45p ... ...dd 11.41 6.19 16 9.35 +3.9ChkSoup pf CSSEP 2.44 9.7 ... 27.14 24.05 5 25.25 +1.4ChildPlace PLCE 2.00 1.4 32 161.65 106.25 505 142.10 -2.2Chimerix CMRX ... ... ...dd 5.94 3.11 74 3.59 -22.5ChAdvCns CADC ... ... ...dd 10.20 1.70 45 3.00 -30.2ChinaAuto CAAS ... ... 4 5.25 2.44 43 2.48 -48.3ChinaBio CBPO ... ... 18 107.44 60.08 327 70.01 -11.1ChinCer rs CCCL ... ... ... 6.45 1.21 178 2.28 -4.6ChiCmCr h GLG ... ... ... 3.65 .46 39 .56 -59.7ChiCustR n CCRC ... ... ... 35.10 7.90 38 9.83 -42.3ChiFnOnl JRJC ... ... ...dd 4.14 1.65 7 1.78 -33.6ChinaHGS HGSH ... ... 2 4.48 1.20 16 1.38 +12.4ChnaIntNt n CIFS ... ... ... 66.10 1.42 747 2.15 -94.9ChinaJJ h CJJD ... ... ...dd 2.30 1.17 250 2.03 +63.7ChinLend h CLDC .32e 29.4 ... 7.75 .77 471 1.09 -65.0ChinaNRes CHNR ... ... ... 4.23 1.57 1.75 -34.5ChiRecy rs CREG ... ... ... 9.39 1.10 562 1.25 -55.4ChnaTcF rs CNTF ... ... ... 4.07 1.57 144 1.92 -25.8ChXDPlas CXDC ... ... 2 4.95 2.36 21 2.76 -40.0ChiCache lf CCIH ... ... ...dd 4.75 .93 92 1.16 -31.4ChinaNt rs CNET ... ... ...dd 11.90 1.00 64 1.93 +77.1ChipMOS IMOS ... ... 11 22.38 12.81 16 16.60 -14.3ChromaDx n CDXC ... ... ... 7.24 3.19 127 3.70 -37.1ChrchllD CHDN 1.63f .6 33 314.60 211.16 120 276.24 +18.7tChuysHldg CHUY ... ... 21 34.10 21.10 1001 20.51 -26.9 CideraTh n CDTX ... ... ...dd 8.55 3.36 14 4.18 -38.5Cimpress CMPR ... ... ...cc 171.76 109.00 116 117.93 -1.6sCinnFin CINF 2.12 2.6 23 80.27 66.33 552 80.78 +7.7Cinedigm rs CIDM ... ... ... 1.81 .78 66 .87 -42.0Cintas CTAS 2.05f 1.1 29 217.34 144.40 707 181.40 +16.4Cirrus CRUS ... ... 15 57.99 34.49 1027 41.49 -20.0Cisco CSCO 1.32 2.8 24 49.47 33.67 19979 47.90 +25.1CitiTrends CTRN .32 1.2 21 34.90 20.04 63 26.55 +.3CitiusPh wt CTXRW ... ... ... 1.25 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 27 1.41 -62.9Citiz&Nthn CZNC 1.08 4.1 20 28.99 22.00 16 26.60 +10.8CtzCmtyBc CZWI .20f 1.6 15 14.25 11.85 3 12.67 -6.1CitizFst CZFC .28 1.2 14 27.10 21.51 24.05 +.2CitizHold CIZN .96 4.3 17 24.30 21.18 0 22.26 -3.6CitrixSy s CTXS 1.40 1.3 27 116.82 82.46 1711 106.03 +20.5CtyHld CHCO 2.12f 2.8 19 83.27 64.32 29 75.93 +12.5CivistaBcsh CIVB .36 1.7 16 25.88 20.41 72 21.36 -2.9Civista pf CIVBP 1.63 2.3 ... 80.00 62.00 71.05 -3.9Clarus CLAR .10 .9 ... 12.00 6.35 156 11.47 +46.1CleanEngy CLNE ... ... ...dd 4.05 1.31 858 2.42 +19.2ClearOne CLRO .28 16.7 ...dd 9.95 1.35 1016 1.68 -81.2ClrAllCGr n CACG ... ... ... 31.85 26.49 15 30.14 +8.2ClrDvStr n YLDE ... ... ... 29.55 26.35 27.86 +.7Cleareld CLFD ... ... 28 15.30 10.35 28 12.50 +2.0ClearsBio n CLSD ... ... ...dd 15.33 1.95 1329 2.19 -68.7ClearSign CLIR ... ... ...dd 4.70 1.30 21 1.35 -62.5ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 86 13.41 -29.3CleBio hrs CBLI ... ... ...dd 4.25 1.54 2 1.76 -56.1ClovisOnc CLVS ... ... ...dd 74.60 11.50 2403 16.09 -76.3CoDiagn n CODX ... ... ... 6.66 1.45 3 2.35 -11.0CoStar CSGP ... ... 67 448.35 283.11 252 367.92 +23.9CoastFn n CCB ... ... ... 18.90 14.60 10 16.12 -1.7CocaBtl COKE 1.00 .6 46 230.00 125.08 29 179.95 -16.4CocrystP n COCP ... ... ... 6.45 1.51 85 1.63 -64.6CodaOct n CODA ... ... ... 8.44 3.28 2 6.18 +29.5Codexis CDXS ... ... ...dd 19.60 5.70 278 16.93 +102.8CdrsVlly CVLY .62b 2.4 13 33.45 24.83 12 25.54 -7.2CoffeeH JVA ... ... 38 5.75 3.65 3 4.56 +7.1CogentC CCOI 2.24f 4.3 ...cc 57.65 35.75 325 51.71 +14.2Cognex s CGNX .20f .4 36 72.99 36.16 1387 47.42 -22.5CognizTch CTSH .80 1.1 22 85.10 65.14 2446 71.37 +.5CohBar n CWBR ... ... ... 10.79 2.55 51 3.95 -20.5Coherent COHR ... ... 19 329.00 115.53 770 135.90 -51.8CoherusBio CHRS ... ... ...dd 20.66 8.05 746 12.48 +41.8Cohu COHU .24 1.3 17 27.83 17.60 620 18.27 -16.8CollPlant n CLGN ... ... ... 8.99 4.70 23 5.67 -36.6CllctUnv CLCT .70 4.9 11 30.82 13.00 12 14.29 -50.1Collegium n COLL ... ... ...dd 29.90 9.20 378 15.48 -16.1Colliers CIGI .10 .1 23 84.20 46.60 38 68.53 +13.6ColonyBk CBAN .20 1.1 12 19.50 13.50 0 18.04 +23.6ColBnkg COLB 1.04a 2.8 19 48.06 31.35 259 37.27 -14.2ColumFn n CLBK ... ... ... 17.73 14.01 105 15.74 +2.1ColuSprtw COLM .96f 1.0 32 95.58 60.76 400 92.90 +29.2Colmbus CMCO .20 .5 ...cc 45.85 29.70 95 38.72 -3.2comScore n SCOR ... ... ... 25.69 14.65 110 16.51 -32.6Comcast s CMCSA .76 2.0 18 44.00 30.43 20251 38.30 -4.0CommScpe COMM ... ... 25 41.60 23.14 6019 24.49 -35.3CmcBMO CBSH .94 1.4 17 72.55 52.07 478 66.26 +18.7CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 40 25.41 -3.6CmclVehcl CVGI ... ... 31 13.90 6.34 323 7.45 -30.3CommSys JCS .16 5.4 ...dd 4.24 2.65 2 2.95 -17.1CmtyBkTr ESXB ... ... 22 10.05 7.90 15 8.57 +5.2CmtyFinCp TCFC .40 1.3 16 40.44 28.25 5 31.75 -17.1CommuFt n CFBI ... ... ... 13.14 10.14 1 10.63 -8.3tCmtyHlt rt CYHHZ ... ... ... .04 .00 31811 .00 -71.4CmtyTrBc CTBI 1.44 3.1 15 53.00 42.40 23 46.35 -1.6CmtyWest CWBC .20 1.9 16 12.97 10.25 10.60 -.5CommVlt CVLT ... ... ... 72.65 48.35 259 60.36 +15.0Compugn CGEN ... ... ...dd 5.00 2.25 452 3.52 +40.8CmptrPr CPSI .40 1.4 52 34.65 24.80 167 28.24 -6.0CmpTask CTG .24 5.1 ... 9.62 4.37 14 4.68 -8.2CmstkH rs CHCI ... ... ... 6.58 1.20 39 2.36 +38.8Comtech CMTL .40 1.4 23 36.94 19.30 94 28.71 +29.8ConatusPh CNAT ... ... 25 7.95 3.22 719 5.27 +14.1ConcertPh CNCE ... ... ...dd 30.71 12.33 293 15.83 -38.8tConformis n CFMS ... ... ...dd 3.83 .72 1101 .62 -73.9ConiferH n CNFR ... ... ...dd 7.20 5.00 3 5.63 -2.9Conifer23 n CNFRL 1.69 6.5 ... 26.00 25.10 26.00 +3.6Conmed CNMD .80 1.2 24 83.49 49.22 174 68.44 +34.3Conns CONN ... ... 28 42.65 22.10 343 29.66 -16.6ConnectOne CNOB .30 1.4 19 31.40 19.30 126 21.58 -16.2ConnWtrSv CTWS 1.25 1.8 44 69.96 48.86 54 69.89 +21.7ConsolCom CNSL 1.55 11.4 ... 16.37 10.31 568 13.55 +11.2ConsolWtr CWCO .34 2.9 35 15.35 11.20 41 11.88 -5.0ConstAlph n CNAC ... ... ... 10.15 9.69 10.10 +3.6ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 16.04 9.11 1 10.85 +6.6ConstAl rt CNACR ... ... ... .95 .26 .36 +16.1ConstPh n CNST ... ... ... 12.21 5.57 12 6.00 -47.8ConstPrt n ROAD ... ... ... 14.06 8.17 96 10.37 -14.3ConsuPtf CPSS ... ... 5 4.70 3.18 25 3.89 -6.3ContraFect CFRX ... ... ... 2.93 .85 151 2.21 +118.8ContraV rs CTRV ... ... ... 4.32 .46 202 .56 -80.6Control4 CTRL ... ... 34 37.62 20.50 524 24.05 -19.2ConvrgOn n CVON .08 .6 ... 12.49 8.01 541 12.46 +24.8CoolHl rs AWSM ... ... ... 22.61 2.70 95 4.29 -40.3Copart s CPRT ... ... 30 67.08 35.32 1532 50.80 +17.6CorbusPhm CRBP ... ... ...dd 9.96 4.50 1419 7.62 +7.3Corcept CORT ... ... 13 25.96 11.21 1467 13.85 -23.3CoreMrk s CORE .44f 1.5 33 40.12 17.10 850 29.67 -6.0Corium CORI ... ... ...dd 13.93 7.17 589 12.61 +31.2CorOnDem CSOD ... ... ...dd 59.18 33.57 907 51.07 +44.6CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3sCorvel CRVL ... ... 35 64.00 46.45 37 64.54 +22.0CorvusPh n CRVS ... ... ...dd 14.66 6.81 194 7.90 -23.7Costco COST 2.28 .9 33 245.16 164.60 2596 240.37 +29.1CountrP rs CPAH ... ... ...dd 7.30 1.78 3 2.09 -34.9CountyBcp ICBK .28 1.3 11 33.94 19.41 5 21.39 -28.1CoupaSft n COUP ... ... ...dd 84.53 30.65 995 68.76 +120.2Covenant CVTI ... ... 20 35.19 23.51 154 25.35 -11.8CowenInc s COWN ... ... 43 17.99 11.63 319 16.06 +17.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 19 25.14 -2.2Cowen33 n COWNL 1.94 7.8 ... 25.49 24.67 10 25.03 +.4CrackerB CBRL 5.00 3.0 18 179.12 141.63 286 168.19 +5.9CraftBrew BREW ... ... 31 21.00 15.76 83 18.55 -3.4Cray Inc CRAY ... ... 68 28.60 18.10 291 25.00 +3.3CreditAcc CACC ... ... 20 467.26 278.38 112 422.89 +30.7CSVixST rs VIIX ... ... ...q 23.85 10.84 103 13.77 +16.9CSSilvCC SLVO .44e 6.6 ...q 8.20 6.40 1 6.67 -15.6CSGoldCvC GLDI .41e 4.9 ...q 9.32 7.90 13 8.29 -8.2CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 64 33.95 +43.9CSVS3xInG DGLD ... ... ...q 60.61 37.83 23 53.06 +21.6CSVIVxMT ZIV ... ... ...q 94.42 60.60 150 71.61 -19.2CrS Crd n USOI 2.39e 9.3 ... 33.00 24.11 1 25.57 -4.1Cree Inc CREE ... ... ...dd 51.78 30.78 1231 40.26 +8.4Cresud CRESY 4.29e ... ... 23.69 10.74 44 12.74 -42.3Crinetic n CRNX ... ... ... 42.00 19.23 16 27.22 +11.1Criteo SA CRTO ... ... 17 38.50 19.85 335 21.41 -17.7Crocs CROX ... ... ...dd 22.07 8.64 1105 21.44 +69.6CronosGp n CRON ... ... ... 15.30 5.12 22786 9.81 +28.7CrssCtryHl CCRN ... ... 16 14.49 7.41 571 9.22 -27.7CrownCfts CRWS .32 6.2 16 7.54 5.00 16 5.16 -20.0CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 172 11.49 +33.8Ctrip.com s CTRP ... ... 16 51.91 29.66 3968 34.44 -21.9CueBioph n CUE ... ... ... 17.99 6.03 51 7.27 -37.5CumbldPh CPIX ... ... ...dd 7.96 5.06 3 6.20 -15.8Curis rs CRIS ... ... ... 7.90 1.36 153 1.59 -54.6Cutera CUTR ... ... 21 56.05 19.11 651 20.71 -54.3Cyanotch h CYAN ... ... ...dd 5.78 3.08 1 3.59 -8.2CybrOpt CYBE ... ... 59 22.30 12.90 33 20.70 +38.0CyberArk CYBR ... ... 82 81.24 40.63 1357 71.70 +73.2Cyclacel pf CYCCP .60 12.4 ... 7.40 4.85 4.85 -34.5Cyclacel rs CYCC .15p ... ...dd 2.25 1.14 65 1.25 -28.2CymaBay CBAY ... ... ...dd 15.59 7.63 861 11.67 +26.8CypSemi CY .44 3.2 23 18.87 11.75 3899 13.57 -11.0Cyren Ltd CYRN ... ... ...dd 3.79 1.65 26 3.21 +28.4CyrusOne CONE 1.84 3.3 86 69.01 43.49 719 55.13 -7.4CytRx rs CYTR ... ... ... 2.47 .65 73 .80 -52.7Cytokinetic CYTK ... ... ...dd 13.55 6.21 603 7.63 -6.4CytomX n CTMX ... ... ...dd 35.00 12.75 1272 15.95 -24.4Cytori wt CYTXW ... ... ... .05 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 5.40 .32 335 .35 -88.4Cytosorbnt CTSO ... ... ... 14.95 5.80 690 11.34 +74.5D -:DBV Tech DBVT ... ... ... 26.98 16.65 65 20.03 -18.6DD3 Ac un DDMXU ... ... ... 10.10 9.90 53 9.99 -.2DFB Hlt n DFBH ... ... ... 9.80 9.60 9.76 +.6DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.20 +2.0DHX Mda n DHXM .08 ... ... 4.00 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 53 6.70 4.90 0 5.33 -13.5DMC Globl BOOM .08 .2 ...dd 51.05 18.56 61 40.33 +61.0DNB Fncl DNBF .28 .8 14 38.30 30.40 1 34.09 +1.2DSP Gp DSPG ... ... ...cc 13.45 10.15 190 12.76 +2.1DXP Ent DXPE ... ... 30 49.50 24.89 85 42.10 +42.4DailyJourn DJCO ... ... ...cc 257.70 212.20 1 233.90 +1.6Daktronics DAKT .28 3.6 34 10.15 7.14 142 7.77 -14.9DareBio rs DARE ... ... ... 3.59 .74 23 .91 -57.9DarioHlth DRIO ... ... ... 2.69 .85 37 1.13 -29.5DarioHl wt DRIOW ... ... ... .40 .18 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 7.52 13 13.40 +44.7tDaseke n DSKE ... ... ... 14.52 5.33 1155 5.33 -62.7Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.27 56 4.99 -58.6Datawatch DWCH ... ... ...dd 14.20 7.70 258 13.20 +38.9DaveBuster PLAY .60p 1.0 20 67.05 37.85 576 60.61 +9.9DavidsT g n DTEA ... ... ...dd 5.35 1.95 1580 2.51 -35.6DavSelFn n DFNL ... ... ... 25.62 22.18 29 23.78 -.7DavSelEq n DUSA ... ... ... 26.54 22.01 17 23.47 +.3DavSelW n DWLD ... ... ... 28.88 21.61 133 23.39 -10.9DawsonGeo DWSN .05p ... ...dd 8.40 4.33 42 5.87 +24.0Deciphera n DCPH ... ... ... 45.61 15.15 573 21.69 -4.3DelFriscos DFRG ... ... ...dd 18.85 5.86 628 6.74 -55.8DelTaco TACO ... ... 9 14.83 9.46 331 11.62 -4.1DelTaco wt TACOW ... ... ... 3.99 2.89 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 78 .63 -42.4DeltaTch h DELT ... ... ... 4.70 .68 60 1.07 +.9DenaliTh n DNLI ... ... ... 25.79 12.32 186 17.37 +11.1Dennys DENN ... ... 30 18.16 12.09 217 16.73 +26.4Dentsply XRAY .35 1.0 ...dd 68.98 33.93 2941 36.51 -44.5Dermira DERM ... ... ...dd 31.42 6.98 713 12.50 -55.1DescSys DSGX ... ... 89 35.87 24.85 92 31.29 +10.2DestMatrn DEST .80 15.9 ...dd 6.84 1.88 52 5.03 +69.4Dest XL DXLG ... ... ...dd 3.52 1.45 382 3.05 +38.6Deswell DSWL .28 8.8 ...dd 3.64 2.41 3 3.20 +17.6Determine DTRM ... ... ...dd 2.34 .28 12 .50 -72.2DexCom DXCM ... ... ...dd 148.56 48.90 2978 144.65 +152.0tDiamHill DHIL 8.00e ... 12 219.68 161.10 10 175.61 -15.0DiambkEn FANG .50 .4 20 140.78 105.66 3843 115.87 -8.2DianaCnt rs DCIX ... ... ...dd 28.48 1.01 1321 1.62 -60.1DicernaPh DRNA ... ... ...dd 17.98 6.80 1285 14.88 +64.8DiffusP hn DFFN ... ... ...dd 2.08 .31 55 .39 -67.3DigiIntl DGII ... ... 42 14.70 9.21 129 11.82 +23.8Digimarc DMRC ... ... ...dd 39.95 19.70 49 21.45 -40.7Digirad DRAD .22 18.6 ...dd 3.05 1.15 87 1.18 -54.2DigitalAlly DGLY ... ... ...dd 4.95 1.70 56 3.00 +13.2DigitlTurb APPS ... ... ...dd 2.59 1.12 1378 1.65 -7.8DimeCBc DCOM .56 3.4 16 22.65 15.48 426 16.37 -21.9Diodes DIOD ... ... 30 39.31 26.09 1568 35.42 +23.5DiscIncA DISCA ... ... 17 34.06 15.99 5709 33.08 +47.8DiscIncB DISCB ... ... 16 48.85 19.25 31.38 +26.5DiscIncC DISCK ... ... 15 31.39 14.99 2904 29.85 +41.0DishNetw h DISH ... ... 11 52.53 27.54 5525 32.12 -32.7tDiversicre DVCR .22 4.8 12 11.24 4.73 4 4.61 -53.9DivrsRst h SAUC ... ... 2 1.87 .85 96 1.40 -12.5DixieGrp DXYN ... ... ...dd 4.30 1.16 9 1.25 -67.5DocuSign n DOCU ... ... ... 68.35 37.00 2884 43.88 +10.4DgssInt A n DOGZ ... ... ... 6.40 1.77 5 2.02 -65.8DollarTree DLTR ... ... 12 116.65 78.78 2312 86.45 -19.4DolphEnt hn DLPN ... ... ... 5.77 1.05 11 1.50 -58.3DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.43 219 16.84 -38.3DonegalA DGICA .57 4.2 24 18.25 13.02 22 13.73 -20.6DonegalB DGICB .50 3.9 25 15.91 11.52 12.70 -16.6DorchMin DMLP 1.74e 9.3 15 21.15 14.40 70 18.77 +23.5Dorman DORM ... ... 26 83.42 56.36 138 81.43 +33.2DovaPh n DOVA ... ... ... 37.00 17.73 243 18.71 -35.0DragVic n LYL ... ... ... 7.98 1.12 21 1.68 -61.5DrprOkw n DOTA ... ... ... 10.35 9.74 10.33 +5.6DrprOk wt DOTAW ... ... ... .90 .52 .90 +34.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 42

DrprOk rt DOTAR ... ... ... .65 .25 3 .36 -28.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 10.61 +.7DropCar hrs DCAR ... ... ... 7.84 .31 25 .40 -90.2Dropbox n DBX ... ... ... 43.50 21.36 3005 25.01 -12.2DryShips s DRYS .14e ... 1 6.90 2.74 551 5.97 +69.1DuluthH n DLTH ... ... 41 35.67 15.13 285 31.08 +74.1Dunkin DNKN 1.39 1.9 31 77.13 55.60 570 73.72 +14.3DurectCp DRRX ... ... ...dd 2.55 .87 396 1.02 +10.6Dynasil DYSL ... ... 7 1.60 1.06 8 1.12 -5.1Dynatronic DYNT ... ... ...dd 3.60 2.31 2 2.62 -9.2DynavaxT DVAX ... ... ...dd 23.85 9.63 1469 12.07 -35.5E -:E-Trade ETFC .56 1.0 19 66.46 42.56 2561 53.58 +8.1eBay s EBAY ... ... 14 46.99 26.36 18347 29.86 -20.9eBay56 n EBAYL 1.50 5.9 ... 27.31 25.00 45 25.32 -6.0EDAP TMS EDAP ... ... ... 4.25 2.07 24 2.50 -12.9seHealth EHTH ... ... ...dd 35.31 13.61 610 35.03 +101.7EMC Inc s EMCI .92f 3.6 18 32.19 22.98 11 25.30 -11.8ENDRA n NDRA ... ... ... 5.88 1.55 650 4.45 -8.4ENDRA wt NDRAW ... ... ... 2.00 .48 1.30 +4.0ENGlobal ENG ... ... ...dd 1.47 .73 9 .86 -1.7ESSA Bcp ESSA .36 2.2 20 16.80 14.16 16 16.15 +3.1EtfLonCanc CNCR ... ... ... 32.32 19.13 25 21.53 -9.5EtfAlpSmC SMCP ... ... ...q 27.84 23.08 0 24.61 -5.7EtfValidea VALX ... ... ...q 30.43 26.25 0 28.05 -3.3EVO Pay n EVOP ... ... ... 27.87 19.00 771 27.27 +43.4EXFO g EXFO ... ... ...dd 4.70 2.66 18 2.99 -31.3eXp Wrld n EXPI ... ... ...dd 19.72 9.56 134 12.23 -20.5EagleBncp EGBN ... ... 13 69.80 46.20 163 49.59 -14.4EagBcMT EBMT .37 2.2 16 21.95 14.20 4 16.68 -20.4EagleBkS rs EGLE ... ... ...dd 6.14 4.18 438 5.09 +13.6EaglFnB n EFBI .96 6.2 ... 19.50 15.34 15.39 -4.9EaglePhm EGRX ... ... 28 85.66 46.88 360 53.32 -.2EstWstBcp EWBC .92 1.7 14 73.98 50.34 666 54.76 -10.0EasternCo EML .44 1.5 18 31.00 24.00 6 28.83 +10.2EastsDist n EAST ... ... ... 9.25 3.53 14 8.30 +106.0EV StkNx s EVSTC ... ... ... 100.02 49.99 99.98 +99.9EV GlInBu s EVGBC ... ... ... 100.02 99.98 99.99 +100.0EV 5-15Mu s EVLMC ... ... ... 100.04 49.97 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .5 17 89.10 53.72 452 55.09 -30.5EchoGLog ECHO ... ... 51 36.75 23.20 136 26.71 -4.6EchoStar SATS ... ... 10 62.29 36.72 160 42.08 -29.7Eco-Stim h ESES ... ... ...dd 1.54 .14 519 .19 -85.2EcologyEn EEI .40 3.2 ...dd 14.45 10.25 1 12.41 +18.2tEdgeTher h EDGE ... ... ...dd 17.77 .68 296 .70 -92.6Edgewater EDGW 1.15e ... ...dd 7.30 3.86 4.44 -28.8EdisonNat EDNT ... ... ... 11.63 4.56 23 6.40 +9.0EditasM n EDIT ... ... ...dd 45.02 20.29 667 28.62 -6.9EdtechX n EDTX ... ... ... 9.75 9.55 286 9.64 +.9EdtechX un EDTXU ... ... ... 10.50 9.75 9.98 -.5EducDev s EDUC .20 1.6 10 14.35 6.28 8 12.40 +30.9eGain EGAN ... ... ...dd 19.05 2.95 272 8.31 +58.3EidosThr n EIDX ... ... ...dd 24.75 8.89 180 12.91 -44.2EigerBio rs EIGR ... ... ...dd 18.00 7.46 59 11.89 -14.8EksoBio n EKSO ... ... ...dd 4.77 1.02 195 2.15 +.9sElPolLoc h LOCO ... ... ...cc 16.53 9.05 413 16.57 +67.4ElbitIm rs EMITF ... ... ... 3.23 1.54 34 1.73 -39.1ElbitSys ESLT 1.76 1.4 20 151.91 111.01 16 124.00 -7.0EldorRsts ERI ... ... 49 50.64 27.85 1006 37.80 +14.0sElectSci ESIO ... ... 14 29.50 13.92 1844 29.50 +37.7ElectroSen ELSE ... ... 29 5.24 3.42 3.51 -13.3telectCore n ECOR ... ... ... 20.25 9.64 142 9.70 -51.1tElecVeh n SOLO ... ... ... 7.48 2.15 2899 1.93 -19.6ElectArts EA ... ... 21 151.26 89.12 7193 93.80 -10.7EFII lf EFII ... ... ... 35.62 25.28 242 31.75 +7.5ElmiraSB ESBK .92b 4.6 17 21.00 18.00 0 20.11 +3.2EloxxPh n ELOX ... ... ... 24.60 9.53 41 14.20 +24.6EltekLtd hrs ELTK ... ... ... 8.95 2.65 49 3.07 -24.8EmclaireF EMCF 1.12 3.4 10 38.70 28.67 3 33.20 +9.4Emcore EMKR 1.50e ... 19 8.00 4.40 34 5.19 -19.5EmmisC rs EMMS ... ... 1 5.84 2.83 3 4.14 +17.6EmpirRst rs NYNY ... ... ...dd 30.98 6.31 10 7.26 -73.1EnantaPh ENTA ... ... 27 127.77 44.52 352 84.65 +44.3EncoreCap ECPG ... ... 7 49.83 25.14 559 26.22 -37.7EncorW WIRE .08 .2 16 58.70 40.96 73 51.38 +5.6Endo Intl ENDP ... ... 9 18.50 5.27 9076 16.03 +106.8Endocyte ECYT ... ... ...dd 23.89 2.81 1460 23.66 +452.8Endologix ELGX ... ... ...dd 6.72 1.09 424 1.33 -75.1EndurIntl EIGI ... ... ...dd 10.95 6.95 903 8.73 +3.9Energous WATT ... ... ...dd 33.50 6.91 780 10.04 -48.4tEngyFocus EFOI ... ... ...dd 3.46 1.10 55 1.15 -53.1EnrgyRec ERII ... ... ...cc 11.30 6.17 179 9.24 +5.6Enphase ENPH ... ... ...dd 7.60 1.41 2999 5.64 +134.0EnsignGp s ENSG .18 .4 33 47.30 21.67 453 46.39 +109.0EnstarGp ESGR ... ... 26 233.25 173.99 19 188.97 -5.9EntasisT n ETTX ... ... ... 13.70 5.71 32 6.41 -39.9EntegraFn ENFC ... ... 17 30.70 21.99 3 22.96 -21.5Entegris ENTG .28 1.0 24 39.55 23.39 947 27.82 -8.6EnteraBi n ENTX ... ... ... 7.60 4.11 0 5.70 -9.2EntBcpMA EBTC .58 1.8 16 44.14 26.96 6 31.64 -7.1EntFinSv EFSC .52f 1.1 13 58.15 40.47 166 45.45 +.7Epizyme EPZM ... ... ...dd 21.40 7.41 531 7.92 -36.9ePlus s PLUS ... ... 23 107.25 67.65 58 87.96 +17.0sEquillium n EQ ... ... ... 18.50 9.21 49 17.10 +22.1Equinix EQIX 9.12 2.3 ...cc 495.35 370.79 533 400.00 -11.7EqtyBcsh n EQBK ... ... ... 44.30 31.32 20 36.64 +3.5Ericsson ERIC .13e 1.4 ...dd 9.45 5.84 4743 9.15 +37.0ErieInd ERIE 3.36 2.5 32 132.69 106.63 30 132.25 +8.5ErytechP n ERYP ... ... ... 30.56 6.63 1 7.82 -64.5Escalade ESCA .50 4.1 13 15.25 11.07 17 12.25 -.4Esperion ESPR ... ... ...dd 82.68 33.06 1146 58.86 -10.6EsqFnHld n ESQ ... ... ... 29.45 15.96 7 24.02 +21.7EssaPh gs EPIX ... ... ... 7.34 2.00 10 3.05 -30.4Essendant ESND .56 4.4 ...dd 17.08 7.20 184 12.67 +36.7EstLab n ESTA ... ... ... 30.71 20.05 53 25.67 +3.7tEstreAm n ESTR ... ... ... 13.38 4.12 13 4.17 -51.7EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 74 53.25 16.08 14020 50.01 +144.5EuroTech CLWT ... ... ... 8.45 2.00 58 3.95 +19.3Euronet EEFT ... ... 26 120.12 70.67 640 112.13 +33.1Euroseas rs ESEA ... ... ... 3.87 1.08 381 1.59 -6.6EveloBio n EVLO ... ... ...dd 16.75 8.07 26 9.90 -39.1Ever-Glory EVK ... ... 8 4.50 1.96 1 3.99 +69.8EverQuo n EVER ... ... ...dd 22.09 11.53 28 12.60 -30.1Everbrdg n EVBG ... ... ...dd 63.00 23.87 759 56.99 +91.8EvrspnTc n MRAM ... ... ...dd 11.48 6.33 75 7.60 +1.3EvineLive EVLV ... ... ... 1.74 .76 51 1.16 -17.1EvofemBio EVFM ... ... ...dd 12.56 1.07 46 3.56 +82.6Evogene EVGN ... ... ...dd 4.20 2.50 2 2.68 -12.7EvokePhm EVOK ... ... ...dd 3.40 1.85 41 2.94 +30.1Evolus n EOLS ... ... ...dd 39.50 6.75 346 16.06 +39.7EvolvgSys EVOL .44 25.3 5 5.85 1.61 14 1.74 -63.0ExOne XONE ... ... ...dd 12.50 6.16 122 7.46 -11.2ExactSci h EXAS ... ... ...dd 81.22 37.36 1456 75.48 +43.7ExelaTch n XELA ... ... ...dd 7.34 4.15 230 5.91 +14.8Exelixis EXEL ... ... 21 32.20 13.42 4163 17.31 -43.1ExlSvcHld EXLS ... ... 48 67.06 52.52 264 58.78 -2.6Expedia h EXPE 1.28 1.0 59 139.77 98.52 1838 128.38 +7.2ExpdIntl EXPD .90f 1.2 23 78.16 57.30 1250 73.36 +13.4Exponent s EXPO .52 1.0 41 54.58 34.90 264 53.30 +49.9sExpScripts ESRX ... ... 13 98.98 59.17 5096 99.48 +33.3ExtendStay STAY .88f 4.8 38 22.44 15.73 816 18.45 -2.9ExtrOilGs n XOG ... ... ...cc 17.42 7.20 16095 9.44 -34.0ExtrmNet EXTR ... ... ...dd 15.55 4.81 2578 6.55 -47.7EyePtPh EYPT ... ... ...dd 3.94 .93 253 2.35 +117.6EyegatePh EYEG ... ... ... 1.38 .28 162 .33 -69.3Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.94 41 3.94 -60.3Ezcorp EZPW ... ... 13 15.10 9.63 346 9.83 -19.4F -:F5 Netwks FFIV ... ... 25 199.71 119.40 896 188.46 +43.6FAT Br n FAT .48 7.3 ...cc 11.45 5.54 10 6.56 -26.5FFBW n FFBW ... ... ... 11.79 10.30 4 11.08 +.6FLIR Sys FLIR .64 1.3 29 63.88 45.00 1191 48.92 +4.9FNCB Bc n FNCB .20f 2.2 83 12.00 7.97 8 9.15 -1.1FRP Hldgs FRPH ... ... 17 67.70 41.90 38 49.92 +12.8FS Bncp FSBW .56 1.2 10 66.40 42.02 8 47.01 -13.9FSB Bcp n FSBC ... ... ... 18.50 16.01 0 16.77 -1.3FTD Cos FTD ... ... ...dd 10.92 1.98 292 1.99 -72.3FVCBkcp n FVCB ... ... 64 20.30 16.43 1 18.44 -7.8Facebook FB ... ... 28 218.62 139.03 21685 151.53 -14.1FalcMinrl FLMN .90 9.4 ...cc 11.70 9.14 45 9.60 FalcMin wt OSPRW ... ... ... .82 .61 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.55 17 4.70 -28.2Fanhua FANH .90e 3.1 49 38.24 15.00 333 28.62 +32.4FarmerBrs FARM ... ... ... 35.05 23.02 41 23.79 -26.0FarmMer s FMAO .56 1.3 27 49.99 34.46 6 41.96 +2.8FarmersNB FMNB .32f 2.3 15 16.90 12.80 31 13.70 -7.1FaroTech FARO ... ... ...dd 70.20 43.26 106 48.88 +4.0Fastenal FAST 1.60 2.9 22 61.14 46.72 2419 54.69 FateThera FATE ... ... ...dd 16.94 3.80 1214 15.10 +147.1Fauquier FBSS .48 2.2 29 26.90 18.99 1 22.12 +1.0FedNatHld FNHC .32 1.4 21 26.76 12.84 49 23.52 +41.9FedlStAc n FSAC ... ... ...dd 11.00 9.65 2 9.97 +2.7FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.82 +5.6FenncPhr n FENC ... ... ... 14.99 6.28 70 7.56 -24.6Ferrogl n GSM .24 3.5 14 17.61 5.77 315 6.83 -57.8Fibrocll rs FCSC ... ... ... 10.25 1.75 76 2.24 -30.0FibroGen FGEN ... ... ...dd 68.55 38.52 629 43.28 -8.7FidD&D n FDBC .96 1.5 84 75.00 36.99 3 62.99 +52.5FidNasdIdx ONEQ 2.29e .8 ...q 319.34 260.03 90 297.03 +9.6FidelSo LION .48 2.0 16 27.05 20.28 52 23.79 +9.1FidusInvst FDUS 1.56a 11.0 9q 16.60 12.63 72 14.16 -6.7FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 0 25.45 +1.8FiestaRst FRGI ... ... ...dd 30.88 15.66 932 19.69 +3.6FifthThird FITB .72 2.6 10 34.67 24.10 6554 27.76 -8.5FifthT pf FITBI 1.66 6.1 ... 30.00 26.80 19 27.15 -4.751job JOBS ... ... ...dd 114.63 52.15 172 67.02 +10.1FnclInst FISI .96 3.3 15 34.35 26.48 26 29.49 -5.2Finisar FNSR ... ... ...dd 25.41 14.25 1934 17.93 -11.9FinjanH FNJN ... ... 3 5.54 1.66 200 3.75 +73.6sFireEye FEYE ... ... ...dd 19.71 13.40 12399 19.87 +39.9FstBcpME FNLC 1.16 4.1 16 32.33 25.03 9 28.33 +4.0FtBcpNC FBNC .40 1.0 20 43.14 33.88 167 38.94 +10.3FstBcMiss FBMS .20 .6 25 43.53 29.75 85 36.03 +5.4FstBkNJ FRBA .12 1.0 16 15.00 11.15 23 11.84 -14.5FstBusey rs BUSE .80 2.8 17 33.25 26.61 79 28.23 -5.7FBusnFn s FBIZ .56 2.7 15 26.95 19.55 8 21.04 -4.9FrstCap FCAP .92 2.2 19 47.42 35.07 0 42.58 +15.9FtChoBc n FCBP .80 3.4 ... 33.50 20.81 10 23.75 -14.4FCtzBA FCNCA 1.60f .4 22 488.44 387.22 22 436.18 +8.2FCmtyBsh FCBC .84 2.4 19 36.09 25.85 46 34.30 +19.4FCmtyCp FCCO .40 1.8 18 26.25 20.33 26 22.50 -.41stCnstBn FCCY .30f 1.5 14 27.00 16.15 7 20.40 +11.5FstDeF s FDEF .68 2.4 10 35.00 25.14 31 27.77 +6.9FFnclOH FFBC .80 3.0 14 33.70 24.05 251 26.91 +2.1FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7sFstFnBksh FFIN .84 1.3 31 62.57 43.05 228 63.02 +39.9FstFnIN THFF 1.02 2.2 15 53.05 40.75 11 47.43 +4.6FstFnNwst FFNW .32 2.0 18 21.82 13.13 20 16.08 +3.7FstFound s FFWM ... ... 18 20.43 14.00 87 16.24 -12.4FstGtyBc n FGBI .64b 2.8 ... 29.50 20.70 141 22.95 -8.2FsHawaii n FHB .96 3.8 ... 32.36 22.91 1600 25.37 -13.1FIntntBcp INBK .24 .9 11 42.40 23.81 48 25.98 -31.9FIntBc26 n INBKL 1.50 5.9 ... 26.52 24.75 25.50 -3.8FstIntBc A FIBK 1.12 2.6 18 47.05 36.00 205 42.49 +6.1FstMerch FRME .88 2.1 16 50.44 37.60 100 41.83 -.5FstMidIll FMBH .72f 1.9 16 42.46 30.01 29 37.59 -2.5FMidBc FMBI .44 1.9 17 27.70 21.25 591 23.33 -2.8FstNwBc n FNWB .03p ... 43 18.35 13.56 10 15.35 -5.8FstSavFin FSFG .60 .9 15 80.01 56.10 1 64.40 +12.9FstSolar FSLR ... ... 27 81.72 36.51 1124 44.17 -34.61stSource SRCE 1.00 2.1 17 59.33 39.93 27 47.75 -3.4FTNDXTc QTEC .58e .8 ...q 83.42 67.34 313 74.98 +4.2FtTr AbsRet FAAR .84e ... ... 34.79 26.93 16 27.20 -7.3FT RisDv n SDVY .11e .5 ... 22.04 19.07 1 20.40 -2.9FT AsiaPc FPA 1.01e 3.5 ...q 38.10 26.70 4 28.95 -18.9FT Europe FEP .65e 1.9 ...q 42.49 32.72 255 35.11 -10.1FT LatAm FLN 2.01e 10.4 ...q 23.23 17.33 11 19.27 -5.6FT Brazil FBZ 1.62e 11.8 ...q 17.67 10.42 110 13.78 -11.2FT China FCA .68e 2.7 ...q 34.79 23.29 25.43 -14.4FT Japan FJP .77e 1.5 ...q 63.38 49.72 16 52.92 -11.7FT SKorea FKO .59e 2.6 ...q 32.08 21.65 1 23.06 -21.9FT DevMkt FDT .96e 1.8 ...q 67.22 50.63 165 54.29 -13.0FT EmMkt FEM .64e 2.6 ...q 31.32 22.22 240 24.37 -12.7FT Germny FGM 1.04e 2.4 ...q 55.51 39.90 5 42.90 -16.2FT Canada FCAN .29e 1.3 ...q 27.35 21.62 5 22.83 -13.9FT UK FKU 1.57e 4.3 ...q 43.39 34.25 5 36.50 -8.5FT Switzld FSZ .78e 1.6 ...q 56.74 44.18 12 47.52 -9.9FT HKong FHK 2.82e 8.1 ...q 46.25 32.03 4 34.99 -17.5 FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.7 ...q 47.47 31.49 44 34.88 -19.5FTDvMkSC FDTS .97e 2.6 ...q 48.51 35.18 0 37.27 -16.1FT EurzAlp FEUZ .50e 1.3 ...q 48.43 35.77 27 38.40 -12.5FstT BICK BICK .34e 1.3 ...q 33.60 24.13 8 26.00 -13.9FtTrInOp n FCEF .36 1.7 ... 23.00 20.04 13 21.02 -4.6FtTrMun n MCEF ... ... ... 19.04 16.96 1 17.14 -8.5FtTrOpp n FIXD 1.52 3.1 ... 51.60 48.29 35 48.50 -4.4FTNsdGrid GRID .19e .4 ...q 53.73 41.07 2 43.92 -13.9FTMltAInc MDIV 1.20e 6.6 ...q 19.45 17.60 63 18.24 -4.1FTNsqTDv TDIV .86e 2.3 ...q 38.86 33.35 113 36.69 +4.2FTLwDOpp LMBS 1.41 2.8 ...q 52.03 50.79 284 50.83 -1.6FT BuyInc FTHI .96 4.2 ...q 24.00 21.29 7 22.64 -2.9FT StratInc FDIV 2.34 4.8 ... 52.20 46.10 20 48.54 -5.1FT HdgBuy FTLB .66 3.0 ...q 23.65 21.11 4 22.37 -3.0FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 866 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.97 278 30.54 +2.2FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 120 29.39 +2.6FT DWF5 FV .18e .6 ...q 31.80 25.56 460 28.50 +3.4FT SPIntDv FID .86e 5.2 ...q 19.83 15.86 0 16.44 -11.8FT AmIndR AIRR .08e .3 ...q 28.70 22.55 12 26.26 -4.2FT AI Rob n ROBT .07p ... ... 32.86 26.72 7 29.62 +3.0FT US Eq RNDV .35e 1.6 ... 23.04 20.56 5 21.62 -.3FT SmCap RNSC .22e 1.0 ... 23.70 20.00 1 21.86 +1.6FT MdCap RNMC .19e ... ... 23.12 19.99 1 21.33 -1.7FT LgCap RNLC .18e ... ... 23.27 20.50 21.61 -.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 46.18 1 48.20 -7.6FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.07 1 24.61 -5.1FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 25.11 3 28.31 -6.5FsTrNsRt ef FTXD .82e 3.3 ... 25.05 19.43 6 24.56 +14.5FTNasPh ef FTXH .51e 2.2 ... 23.94 19.88 3 22.90 +7.0FTNsOil ef FTXN .37e 1.7 ... 26.12 18.91 7 21.91 +3.7FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.98 -3.9FTNsBk ef FTXO .40e 1.5 ... 32.44 24.63 544 26.84 -8.6FTDorW n FVC .17e .6 ... 29.78 23.82 129 26.55 +3.4FT DWInt IFV .32e 1.7 ...q 24.24 17.73 140 18.91 -15.0FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 4 36.65 -13.1FT MunHI n FMHI 1.68 3.4 ... 53.47 49.43 2 49.58 -1.8FT RivAsia RFAP 1.14e 2.1 ... 64.93 49.66 0 53.03 -12.5FT RivDev RFDI 1.09e 1.9 ... 68.99 53.82 51 57.37 -10.5FT RvfrDyE RFEM 1.12e 1.9 ... 79.04 54.05 4 59.22 -15.9FT RivEur RFEU .95e 1.6 ... 70.58 55.15 8 58.65 -10.2FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.23 -4.6FTCapStrn FTCS .59e 1.1 ...q 55.99 48.51 250 53.87 +5.6FTN100ExT QQXT .14e .3 ...q 53.48 45.83 5 51.11 +5.1FsTrGrEn QCLN .08e .4 ...q 21.73 17.61 6 19.58 -3.5FTrTUSAlp TUSA .24e .7 ...q 36.63 31.17 12 33.84 +2.2FstTrDrcy ef DWPP .27e .9 ... 30.85 27.15 2 29.17 +1.4FTCloudC SKYY .13e .2 ...q 57.07 43.75 466 53.99 +17.7FTNdqAuto CARZ .88e 2.5 ...q 45.00 32.23 1 34.61 -18.0FT EurE n FPXE ... ... ... 19.49 17.60 0 18.65 -4.3FT GblAg rs FTAG .38e 1.5 ...q 29.98 22.77 24.53 -12.9FT GblNRs FTRI .45e 3.6 ...q 13.25 11.67 0 12.37 -.1FT Cybersc CIBR .03e .1 ...q 28.92 21.41 214 26.25 +13.5FTIntlIPO FPXI .28e .9 ...q 39.87 30.22 1 32.52 -8.1FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 345 47.89 -.3FTTactHY HYLS 2.64 5.6 ...q 49.08 46.88 292 47.36 -2.5FT GlbCmd FTGC .26e ... ...q 21.88 19.14 37 19.38 -6.4FT MgdMu FMB 1.35 2.6 ...q 53.82 51.51 67 51.86 -3.1FTNDXEq QQEW .27e .4 ...q 64.33 55.25 54 60.86 +5.0FT NsdABA QABA .75e 1.5 ...q 58.63 45.74 93 49.88 -4.8FTSmartph FONE .86e 1.9 ...q 55.89 42.56 0 46.31 -11.3FstUSBcsh FUSB .08 .9 28 14.38 8.75 1 9.10 -28.9FstUtdCp FUNC .36 1.9 18 24.32 16.60 7 18.60 +6.9First LI s FLIC .60 2.9 8 31.53 19.10 41 20.90 -26.7FsthdTech SVVC ... ... ...q 17.74 7.87 21 12.83 +43.2FstSvc n FSV .54 .7 40 90.21 62.90 39 74.97 +7.2Fiserv s FISV ... ... 38 82.79 62.76 2621 79.21 +20.8FiveBelow FIVE ... ... ...cc 136.13 56.14 755 121.55 +83.3tFivePrime FPRX ... ... ...dd 45.97 11.72 1048 11.13 -49.2FiveStar h FVE ... ... ...dd 1.80 .66 212 .69 -54.3Five9 FIVN ... ... ...dd 49.50 22.51 2481 43.76 +75.9Flex Ltd FLEX ... ... 9 19.71 6.74 6583 8.72 -51.5FlexPhm n FLKS ... ... ...dd 8.98 .39 458 .56 -84.0FlxGlbImp ESGG ... ... ... 101.95 89.64 6 94.52 -.5FlxUS Imp ESG ... ... ... 69.69 60.44 2 66.64 +4.7FlxRAstAlo ASET ... ... ... 29.37 26.08 0 27.19 -5.4FlxUSQLgC QLC ... ... ...q 36.38 31.60 1 34.46 +3.4FlxUSLgCp LKOR .41e ... ...q 55.13 47.59 28 47.89 -12.6FlxUSCpBd SKOR 1.24 2.6 ... 51.22 48.44 14 48.60 -4.5FlxDisDur MBSD .62e 2.7 ...q 23.94 22.62 5 22.71 -3.7FlexSh n FPAY ... ... ... 4.80 .68 372 .74 -80.4FlexionTh FLXN ... ... ... 29.10 13.36 1029 14.27 -43.0Flexstl FLXS .88 3.5 ... 53.00 22.64 31 25.22 -46.1Fluent Inc FLNT ... ... ... 6.95 1.95 383 2.51 -43.0Fluidigm FLDM ... ... ...dd 8.62 4.45 1983 7.77 +31.9FlushFn FFIC .80 3.5 14 29.81 20.34 75 22.98 -16.4Foamix FOMX ... ... ... 7.60 4.12 6173 4.59 -23.6FocFin A n FOCS ... ... ... 49.52 35.01 167 38.94 +3.7Fonar FONR ... ... 10 33.75 21.10 17 25.16 +3.3ForeScTc n FSCT ... ... ...dd 40.96 21.56 453 27.98 -12.3ForshtAut n FRSX ... ... ... 7.30 2.01 70 2.56 -36.5FormFac FORM ... ... 39 18.20 11.10 743 14.99 -4.2FormulaSy FORTY .68e 1.7 ... 45.65 32.55 0 39.70 -2.1ForrestR FORR .80 1.9 56 50.00 36.19 35 43.08 -2.5Forterra n FRTA ... ... 21 12.30 4.39 412 6.24 -43.8Fortinet FTNT ... ... ...cc 94.37 38.62 2916 77.86 +78.2FortressBio FBIO ... ... ...dd 5.54 .83 171 1.09 -72.7FortB pfA FBIOP 2.34 14.8 ... 24.80 11.90 0 15.81 -30.5FortySev n FTSV ... ... ... 16.86 12.02 77 13.00 -13.6ForMrII un FMCIU ... ... ... 10.14 9.95 3 10.08 +1.3ForwrdA FWRD .72f 1.1 26 72.81 49.88 134 62.84 +9.4Forward FORD ... ... 25 4.45 1.18 32 1.49 +21.1ForwdPh FWP 23.12e ... ... 5.75 1.05 304 1.71 -53.5Fossil Grp FOSL ... ... ...dd 32.17 5.50 5931 20.66 +165.9Foster FSTR .16 .8 ...dd 30.30 16.19 24 21.33 -21.4sFoxFactory FOXF ... ... 50 73.10 33.20 901 69.21 +78.1Francesca FRAN ... ... ...cc 8.48 2.79 1112 3.11 -57.5FrankElec FELE .48 1.0 28 51.45 38.45 90 45.96 +.1FredsInc FRED .24 7.7 ...dd 5.47 1.30 472 3.13 -22.7tFrghtCar lf RAIL .36 3.6 ...dd 20.14 9.51 126 9.94 -41.8FreqElec FEIM ... ... ...dd 11.84 7.30 12 11.04 +17.9Freshpet FRPT ... ... ...dd 40.58 15.39 295 34.78 +83.5frntdoor FTDR ... ... ... 49.92 22.75 2448 23.10 -50.4Fronteo FTEO ... ... ... 23.31 10.81 14.46 +15.6tFrontr rs FTR 2.40 59.2 ... 11.64 4.26 10884 4.06 -40.0FuelTech FTEK ... ... ...dd 1.83 .92 159 1.45 +29.5FuelCell rs FCEL ... ... ...dd 2.25 .72 388 .94 -44.8FulgentG n FLGT ... ... ... 5.56 2.73 40 3.42 -21.9FulingGbl n FORK ... ... ... 5.65 2.35 3.47 -12.2FullHseR FLL ... ... ...dd 4.10 1.99 2 2.79 -28.3FultonFncl FULT .48 2.9 18 19.55 15.05 764 16.41 -8.3Funko n FNKO ... ... ...cc 31.12 5.81 426 20.97 +215.3FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 .96 164 1.39 -66.7FuweiF rs FFHL ... ... ...dd 4.93 1.70 17 2.20 -25.2G -:GWilliFood WILC ... ... 22 7.36 5.23 6.88 -4.3G1Thera n GTHX ... ... ... 69.57 18.04 324 43.20 +117.7GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 354 49.22 -10.1GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 2 24.67 +8.4GDS Hld n GDS .46p ... ... 46.18 16.05 744 24.86 +10.3GSE Sy GVP ... ... 13 3.85 2.75 2 2.96 -8.8GSI Tech GSIT ... ... ...dd 8.94 5.76 106 6.03 -24.2GSV Cap GSVC ... ... 5 9.39 5.17 53 6.99 +28.3GTY TchHl GTYH ... ... ...cc 10.30 9.85 509 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.74 +4.1GTY Tch wt GTYHW ... ... ... 1.47 .98 1.29 -4.4G-III s GIII ... ... 20 51.20 23.19 419 41.38 +12.2GTx Inc rs GTXI ... ... ...dd 25.60 1.32 1152 1.64 -87.1GW Pharm GWPH ... ... ...dd 179.65 105.12 649 150.73 +14.2GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.47 1 6.07 -27.0GabMedM 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 11.33 231 13.07 +5.4Galapag n GLPG ... ... ... 122.28 84.13 88 109.06 +16.3GalectinTh GALT ... ... ... 9.49 1.28 166 5.01 +50.0GalmedPh GLMD ... ... 12 27.06 3.61 101 10.28 +12.3Gamida n GMDA ... ... ... 10.60 7.99 22 9.57 +13.4Gam&Lsr n GLPI 2.72f 8.0 19 37.32 32.51 931 33.80 -8.6GamngPtrs GPIC .12e ... ... 11.89 8.02 1 9.00 -19.9Garmin GRMN 2.12 3.2 21 70.77 57.01 1107 65.74 +10.4GarrisnCap GARS 1.12 14.1 8 8.95 7.77 92 7.95 -2.0Gemphire n GEMP ... ... ... 11.43 .83 99 1.41 -82.3Gencor s GENC ... ... 31 18.34 10.73 16 11.93 -27.9GenFin GFN ... ... ...dd 16.15 5.25 62 14.79 +117.5GenFin pfC GFNCP 8.90 8.8 ... 105.85 98.81 0 101.20 +.8GenFin 21 GFNSL 2.03 8.1 ... 26.24 23.20 2 25.11 -.5GeneticT rs GENE ... ... ... 2.05 .75 11 1.16 GeniusBr n GNUS ... ... ... 3.53 1.89 15 2.29 -15.8GenMark GNMK ... ... ...dd 8.81 3.63 2374 4.85 +16.3GenoceaB GNCA ... ... ...dd 1.39 .49 199 .72 -37.9sGenomic GHDX ... ... ...cc 73.95 26.54 1011 90.18 +163.7Genprex n GNPX ... ... ... 19.45 1.51 14 1.55 -67.0Gentex GNTX .44 2.0 13 25.41 17.80 1996 21.91 +4.6Gentherm THRM ... ... 50 50.30 30.18 256 44.34 +39.7GeospcT hs GEOS ... ... ...dd 17.03 9.18 47 13.90 +7.2GerABcp s GABC .60 1.9 18 38.65 30.32 39 31.57 -10.6GeronCp GERN ... ... ...dd 6.99 1.46 5532 1.72 -4.4Gevo rs GEVO ... ... ... 24.74 2.75 347 3.27 -72.3Gibraltar ROCK ... ... 17 49.10 29.50 156 35.41 +7.3GigaMda rs GIGM ... ... ...dd 4.37 2.36 5 2.78 -8.6sGilatSatell GILT ... ... ...dd 10.53 6.89 27 10.66 +37.8GileadSci GILD 2.28 3.1 8 89.54 64.27 8634 72.48 +1.2GlacierBc GBCI 1.04 2.3 23 46.28 35.50 306 44.73 +13.6GladstnCap GLAD .84 9.0 9 9.92 7.80 137 9.30 +1.0Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 9 25.22 -2.4GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 132 19.71 -6.4GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 0 26.33 -.3Gladstn pfB GOODO 1.88 7.0 ... 28.99 25.34 1 26.96 +3.4GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 8 25.00 -3.5GladstInv GAIN .82a 8.3 14 12.26 9.00 516 9.78 -12.4GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.06 5 25.31 -1.2GladstIn pfE GAINL 1.59 6.3 ... 25.63 25.11 2 25.21 +.3GladstLnd LAND .53 4.1 ...cc 13.98 11.36 42 12.82 -4.5GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.21 1 25.44 -1.6GlenBurnie GLBZ .40 3.3 16 13.55 10.90 11.98 +8.4GblBldT n GBT ... ... ...dd 68.05 31.50 1629 41.69 +5.9GblEagEnt ENT ... ... ...dd 3.22 .87 43 2.59 +13.1GlbIndem GBLI 1.00 2.8 25 49.91 31.78 6 35.82 -14.8GlbIndm 45 GBLIZ 1.94 7.7 ... 26.01 24.91 1 25.20 -2.6GlbIndem 47 GBLIL 1.97 7.7 ... 26.19 25.25 8 25.59 -1.1GlSlfStor n SELF .26 6.5 ... 4.94 3.83 1 4.01 -13.0GlWatRs n GWRS .28 2.5 ... 11.61 8.40 21 11.16 +19.5GbXSpdvRE SRET 1.24 8.3 ...q 15.99 13.72 87 14.88 -4.2GblXSocM SOCL ... ... ...q 39.03 26.94 18 30.14 -8.5GbXNsChiT QQQC .07e .3 ...q 34.11 20.91 15 24.30 -21.3GbX Auto n DRIV ... ... ... 15.78 12.62 3 13.71 -10.3GblX SupDv EFAS ... ... ... 19.06 15.62 16.23 -10.4GblXYldco YLCO .51 4.2 ...q 12.70 11.30 1 12.01 -4.6GblX Rob n BOTZ ... ... ... 27.42 18.20 959 20.71 -12.6GlbXCon ef KRMA ... ... ... 21.53 18.43 3 20.61 +6.1GblXMilTh MILN ... ... ... 23.96 18.29 8 22.38 +16.2GbX Longv LNGR ... ... ... 22.79 18.69 5 20.75 +6.7GlX Intrn n SNSR ... ... ... 21.41 16.80 25 18.70 -5.8GbX HlthW BFIT ... ... ... 19.91 15.95 18.48 +10.9GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 4 14.69 -4.0GlX Fintc n FINX ... ... ... 29.32 21.14 260 26.48 +20.6GlXCatholc CATH ... ... ... 36.54 31.28 16 34.94 +6.1sGluMobile GLUU ... ... ...dd 7.80 3.02 10043 8.10 +122.5GlycoMim GLYC ... ... ...dd 26.05 10.56 328 13.75 -18.1Gogo GOGO ... ... ...dd 11.75 3.52 3719 6.92 -38.7GolLNGLtd GLNG .50f 1.7 ... 35.54 22.12 1498 29.58 -.8GolLNGPt GMLP 1.62m 10.9 ... 23.46 12.71 396 14.85 -34.9GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 26 25.35 -2.6GoldBull n DNJR ... ... ... 9.46 4.40 6 5.89 +24.2GoldenEnt GDEN ... ... 16 34.75 16.34 302 17.30 -47.0GoldenOc rs GOGL .40 5.2 21 10.05 7.00 394 7.65 -6.1GolubCap GBDC 1.28a 6.8 13 19.89 17.35 213 18.90 +3.8GoodTimes GTIM ... ... ...dd 5.25 2.25 24 4.25 +60.4Goodyear GT .64 2.9 8 36.07 19.25 2636 22.17 -31.4GoosehIn n GSHD ... ... ...dd 38.18 10.78 208 31.71 +101.3GoPro GPRO ... ... ...dd 9.22 4.42 5941 5.75 -24.0GordPoin n GRAQ ... ... ... 9.92 9.70 63 9.92 +2.3GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 10.45 +4.5Gores III un GRSHU ... ... ... 10.65 10.12 22 10.22 +.7GovPrpIT GOV 1.72 18.6 15 19.05 8.44 1499 9.25 -50.1GovPrpIT46 GOVNI 1.47 5.9 ... 26.30 24.17 27 24.80 -4.0sGrCanyEd LOPE ... ... 28 127.69 85.14 218 129.67 +44.8Gravity s GRVY ... ... 29 54.49 15.44 53 33.40 -29.3 GrElCp hn GECC 1.00 12.3 ... 10.45 7.76 35 8.14 -17.3GrElm22 n GECCL 1.63 6.5 ... 26.97 24.77 3 24.97 -1.9GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 1 25.11 +2.6GrElm hn GEC ... ... ... 4.40 2.88 75 3.43 -15.3sGrLkDrge GLDD ... ... ...dd 6.97 4.15 760 7.16 +32.6GrtSoBc GSBC 1.28f 2.3 15 61.65 48.10 16 54.60 +5.7GreenBncp GNBC .40 2.1 14 25.15 16.80 158 18.80 -7.4GreenBrick GRBK ... ... 12 12.50 8.64 228 9.09 -19.6GreenPlns GPRE .48 2.8 87 21.90 15.25 665 17.34 +2.9GrnP LP n GPP 1.90 12.6 8 19.80 14.40 25 15.09 -19.3Greensky n GSKY ... ... ...cc 27.02 8.55 5807 9.16 -60.8GrCB NY s GCBC .40 1.2 22 38.00 28.66 1 33.37 +2.4GreenlAc rt GLACR ... ... ... .69 .31 .37 +2.8GreenlAc un GLACU ... ... ... 11.17 10.08 10.22 +1.0GreenlAc n GLAC ... ... ... 9.85 9.63 9.72 +.6Greenlight GLRE ... ... ...dd 22.75 11.03 332 11.40 -43.3Greenpro n GRNQ ... ... ... 22.70 2.53 9 4.52 -79.5GrdsmHld n GSUM ... ... ... 13.99 3.68 22 5.31 -42.0Griffin GRIF .40f 1.1 ... 46.50 33.95 3 35.53 -3.2GrifolsSA s GRFS .46e 2.2 ... 25.18 17.47 733 21.26 -7.2GrinrdSh n GRIN ... ... ... 20.50 6.40 18 7.07 -58.4sGritstOnc n GRTS ... ... ... 23.13 11.22 132 24.47 +71.8tGroupon GRPN ... ... ... 5.99 3.04 32836 2.92 -42.8GpAeroCN OMAB 1.71e 3.8 17 58.10 37.45 89 45.33 +9.3GrpoFin GGAL .36e 1.4 ... 73.45 18.30 377 26.39 -59.9GuarntyBc GBNK .65 2.4 17 35.20 23.72 97 26.89 -2.7GuarBcs n GNTY .60f 2.0 19 37.36 28.00 20 30.00 -2.1GuarFBc GFED .48 2.0 34 27.39 20.41 1 23.80 +6.6GuardntH n GH ... ... ... 44.25 27.04 392 36.86 +14.5GulfIsland GIFI .04 .4 ...dd 13.95 6.90 11 9.18 -31.6GulfRes GURE ... ... 2 1.66 .75 20 1.00 -32.0GulfportE GPOR ... ... 5 14.42 8.11 3516 9.81 -23.1Gyrodyne n GYRO 2.50e ... ... 22.55 17.86 1 18.09 -9.9H -:H&E Eqp HEES 1.10 4.4 8 44.24 19.57 326 25.20 -38.0HD Supply HDS ... ... 11 46.29 34.02 2014 39.55 -1.2HF Foods n HFFG ... ... ... 15.70 9.75 6 11.95 +21.2HL Acqui n HCCH ... ... ... 10.47 9.50 248 9.54 -.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.31 +2.4HL Acq rt HCCHR ... ... ... .45 .35 .39 +2.6HMN Fn HMNF ... ... 19 21.90 18.05 23 19.65 +2.9sHMS Hldgs HMSY ... ... 92 36.25 14.88 863 36.74 +116.8HTG Mol h HTGM ... ... ...dd 5.83 1.71 677 4.16 +104.9HV Bcp n HVBC .50e ... ... 18.50 13.75 14.95 -1.7HabitRest HABT ... ... 88 18.30 8.10 472 15.01 +57.2HackettGp HCKT .34f 1.7 19 22.84 14.55 844 19.98 +27.2Hailiang n HLG ... ... ... 88.92 28.05 11 61.29 +35.6HainCels lf HAIN ... ... ... 44.37 23.75 1398 26.13 -38.4HalladorE HNRG .16 2.6 7 7.98 4.79 44 6.23 +2.3HallmkFn HALL ... ... ...dd 11.69 8.62 38 10.94 +4.8Halozyme HALO ... ... 31 21.48 14.33 1795 15.91 -21.5HamiltnBc HBK ... ... ...dd 16.20 13.50 31 14.87 -3.4HamilLa n HLNE .85 2.2 39 54.59 26.60 168 38.84 +9.7HancJaf n HJLI ... ... ... 5.64 1.64 29 2.24 -57.3HancWhit HWC 1.08 2.6 14 56.40 38.94 599 41.89 -15.4HancWht 45 HWCPL 1.49 6.1 ... 26.67 24.26 7 24.52 -5.9HanmiFin HAFC .96 4.5 11 33.10 17.56 646 21.20 -30.1Hanwha rs HQCL ... ... 24 9.74 5.40 17 9.68 +37.9HarbrOne n HONE ... ... 58 20.01 17.25 28 18.10 -5.5Harmonic HLIT ... ... ...dd 6.23 2.90 426 5.97 +42.1HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... 83 6.70 2.95 56 4.16 +26.1HarvCapCr HCAP 1.14a 10.4 7 13.06 9.90 26 10.94 -.2HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.42 -.1Hasbro HAS 2.52 2.5 63 109.60 79.00 970 100.40 +10.5HawHold HA .48 1.3 5 44.25 31.46 447 36.90 -7.4Hawkins HWKN .45 1.2 20 42.85 30.55 15 38.47 +9.3HawthornB HWBK .40 1.7 18 24.88 19.04 11 23.15 +16.0HaymkAc n HYAC ... ... ... 10.08 9.50 799 10.04 +5.0HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.50 9.88 78 10.49 +6.0HaynesIntl HAYN .88 2.7 ...cc 45.14 28.08 41 32.12 +.2HlthCSvc HCSG .78 1.8 ... 56.20 35.04 454 44.24 -16.1HlthInsInn HIIQ ... ... 33 63.13 20.30 882 43.53 +74.5sHealthEqty HQY ... ... ...cc 99.99 42.92 1070 100.44 +115.3HlthStrm HSTM 1.00e ... 62 31.86 21.15 319 25.97 +12.1HrtlndEx HTLD .08 .4 22 23.89 17.38 383 20.14 -13.7HeartFn HTLF .56 1.0 18 61.95 46.50 114 55.03 +2.6HeatBio rs HTBX ... ... ... 6.30 1.09 65 1.58 -58.7HebronTc n HEBT ... ... ... 3.40 1.10 4 1.14 -56.7HeidrkStr HSII .52 1.4 ...dd 45.29 20.95 157 36.61 +49.1sHelenTroy HELE ... ... 17 134.26 81.10 228 133.88 +39.0HeliosM rs HMNY ... ... ... 3917.50 .01 28884 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 78 10.55 +35.1HemisMda HMTV ... ... ... 14.20 10.50 51 14.07 +21.8HennesAd s HNNA .44f 3.5 6 20.00 11.36 2 12.44 -24.8HSchein s HSIC ... ... 33 90.52 62.56 1762 87.33 +25.0HrtgeCo HTBK .44 3.0 17 18.10 13.67 156 14.44 -5.7HrtgeFn HFWA .68f 2.0 23 37.40 28.46 151 33.31 +8.1HeritCryst HCCI ... ... 35 25.20 18.00 68 23.84 +9.6HernTher h HRTX ... ... ...dd 42.90 14.95 1115 31.11 +71.9HerzdCrb CUBA .12e ... ...q 7.54 5.39 36 5.98 -16.4HeskaCorp HSKA ... ... 70 114.50 56.59 46 100.26 +25.0Hexindai n HX .40p ... ... 14.00 7.00 212 7.50 -32.1Hibbett HIBB ... ... 10 29.60 12.60 377 18.86 -7.5HighSenLn SNLN .79 4.4 ...q 18.41 18.04 64 18.11 -.4HighpwrInt HPJ ... ... 3 5.65 2.15 51 2.36 -36.2HghwyH HIHO .40e 10.3 ... 6.55 3.30 2 3.90 -7.2HimaxTch HIMX .10e 1.8 37 13.95 5.01 2744 5.42 -48.0HingmSv HIFS 1.44f .7 18 242.00 191.45 1 208.68 +.8Histogen h HSGX ... ... ...dd 3.35 .50 3867 .54 -73.9Holl ysys HOLI .18e 1.0 9 28.35 16.00 301 18.77 -15.7Hologic HOLX ... ... ...dd 45.09 35.10 3381 41.26 -3.5HomeBLA HBCP .80f 2.0 16 48.47 34.12 11 39.58 -8.4HomeBcs s HOMB .48 2.4 18 25.38 18.03 683 19.67 -15.4HmFdB LA HFBL .56 1.7 20 37.30 27.00 4 33.00 +17.3HomeStreet HMST ... ... 26 32.60 24.50 137 26.71 -7.7HometBk n HMTA .16 1.1 ... 16.50 10.85 0 14.61 +30.7HomeTrBc HTBI .06p ... 26 30.00 24.20 36 27.50 +6.8HomolMd n FIXX ... ... ...dd 24.40 15.07 83 20.20 +8.3HookerFu HOFT .56 1.8 12 52.75 28.52 22 30.44 -28.3HopeBcp HOPE .56 3.7 13 19.86 13.45 779 15.11 -17.2HopFedBc HFBC .28 1.9 20 18.10 13.63 11 14.90 +5.7HorizBcp s HBNC .40 2.3 15 22.13 16.36 44 17.21 -7.1sHorizPhm HZNP ... ... ...dd 21.25 12.55 5391 22.44 +53.7HorizTFn HRZN 1.20 10.2 11q 11.97 9.92 83 11.79 +5.1Hor OEXcc QYLD 2.26e 9.3 ...q 25.50 22.31 149 24.23 -1.2HorzDAX DAX .60m 2.3 ... 34.00 25.16 2 26.53 -16.0Hortonwks HDP ... ... ...dd 26.22 16.23 938 19.05 -5.3HospPT HPT 2.12 7.9 10 31.27 23.83 656 26.70 -10.6HostessBr n TWNK ... ... 20 15.40 9.87 1943 11.04 -25.5Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 10.05 5.10 594 6.91 -25.7HoustWC HWCC .12m 1.9 ... 9.32 5.20 14 6.27 -12.9HovnEn pf A HOVNP ... ... ... 8.47 4.02 0 4.48 -40.3HowardBcp HBMD ... ... 24 24.20 13.73 9 15.83 -28.0HuazhuGr HTHT ... ... 24 49.60 24.90 749 29.37 -18.7HubGroup HUBG ... ... 27 56.60 38.40 406 48.46 +1.2HudsonGbl HSON .20 13.2 ...dd 2.44 1.29 9 1.52 -32.4HudsonTc HDSN ... ... 2 6.98 .73 392 1.24 -79.6HuntJB JBHT .96 .9 15 131.74 100.78 532 111.06 -3.4HuntMar un HUNTU ... ... ... 10.94 9.85 10.55 +6.8sHunterMar HUNT ... ... ... 10.13 9.68 1 10.15 +4.0HuntMar wt HUNTW ... ... ... .62 .25 .37 +22.9HuntBncsh HBAN .56 3.8 14 16.60 13.04 11175 14.66 +.7HuntBcs pf HBANO 1.56 6.1 ... 28.68 25.05 36 25.65 -8.8HuntB pfC HBANN 1.47 6.0 ... 26.85 24.15 6 24.63 -5.4Str 7handl n HNDL ... ... ... 25.98 22.70 26 23.29 -7.1Hurco HURC .44 1.1 14 50.50 38.08 16 41.49 -1.4HuronCon HURN ... ... ...dd 55.31 32.05 121 54.85 +35.6HutChMd n HCM ... ... ... 42.25 25.76 101 32.15 -18.4HuttigBld HBP ... ... ...dd 7.59 3.08 47 3.19 -52.1Hydrognc HYGS ... ... ...dd 12.00 4.95 52 5.44 -51.0HyreCar n HYRE ... ... ... 6.50 1.90 111 2.58 -49.4I -: I-AMCap n IAM ... ... ... 11.94 5.95 6 7.00 -29.1I-AMCap wt IAMXW ... ... ... .33 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .10 .27 -10.0i3 Vert n IIIV ... ... ... 25.50 13.79 86 19.85 +8.2IAC Inter IAC 1.36 .7 41 223.54 118.83 3191 185.21 +51.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.50 2.59 16 2.78 -19.2ICC Hld n ICCH ... ... 69 17.00 14.25 0 14.48 -11.0ICF Intl ICFI .56 .8 22 82.25 50.10 121 72.63 +38.3ICU Med ICUI ... ... ...cc 321.70 180.45 312 259.50 +20.1IClickInt n ICLK ... ... ...dd 11.40 2.72 207 3.78 -58.2ID Syst IDSY ... ... ...dd 8.05 5.37 28 5.97 -14.0IdexxLab s IDXX ... ... 63 256.22 146.09 546 209.79 +34.2IES Hldgs IESC ... ... 21 20.25 14.90 5 17.73 +2.8IF Bancp IROQ .25 1.1 26 25.04 19.21 2 22.00 +11.9IFresh n IFMK ... ... ...dd 18.00 1.35 22 1.42 -89.1IHS Mark INFO ... ... 32 55.99 42.55 1543 53.09 +17.6II-VI IIVI ... ... 31 53.08 34.88 520 46.26 -1.5IMV Inc n IMV ... ... ... 7.21 4.50 2 5.66 -17.7INTLFCStn INTL ... ... 16 57.00 38.58 50 49.23 +15.8IPG Photon IPGP ... ... 23 264.11 107.59 514 143.15 -33.1iPass rs IPAS ... ... ... 6.76 1.10 1.17 -77.5tiPicEnt n IPIC ... ... ... 17.00 5.40 14 5.27 -65.2IQ US Lg n CLRG .08e ... ... 27.80 23.18 39 25.08 -.9IQIYI n IQ ... ... ... 46.23 15.30 4702 21.95 +41.2IRSA Prop IRCP .47e 1.8 ... 60.03 22.35 1 25.96 -54.1IRhythm n IRTC ... ... ...dd 98.37 46.95 354 79.21 +41.3iRobot IRBT ... ... 37 118.75 55.77 606 100.14 +30.6iShEMAsia EEMA 1.23e 1.9 ...q 81.27 58.13 677 64.63 -12.4iShTurkey TUR 1.10e 4.3 ...q 46.66 18.88 516 25.85 -40.5iShIntTBd s IGOV ... ... ...q 52.22 47.28 110 47.66 -4.5iShNewZea ENZL 2.01e 4.2 ...q 51.06 43.66 109 47.74 +.6iSh1-3yITB ISHG .20e .2 ...q 87.67 80.03 2 81.01 -3.8iShSelDiv DVY 3.03e 3.1 ...q 102.54 91.67 661 99.15 +.6iShGTimb WOOD .94e 1.4 ...q 83.88 64.44 19 67.12 -5.6iShEurFn EUFN .74e 3.9 ...q 25.85 17.83 1474 19.18 -17.7iShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 60.48 685 66.87 -12.3iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 4 28.08 -14.7iShGClnEn ICLN .33e 3.8 ...q 10.08 7.87 67 8.79 -5.7iShACWX ACWX 1.00e 2.2 ...q 53.74 42.56 1576 45.61 -8.7iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.23 1901 71.36 -1.0iSEafeSC SCZ 1.51e 2.6 ...q 69.19 54.46 1247 58.51 -9.3iShEMBd EMB 5.27e 5.0 ...q 116.86 104.35 3426 104.95 -9.6iShGnmaBd GNMA .75e 1.6 ...q 49.85 47.29 53 47.40 -4.2iSh7-10yTB IEF 1.96 2.0 ...q 106.63 99.60 3298 99.92 -5.4tiSh1-3yTB SHY .52 .6 ...q 84.23 82.86 1675 82.86 -1.2iShEurRE IFEU 1.46e 3.8 ...q 42.63 36.05 8 37.96 -7.8iShIntlRE IFGL 1.48e 5.3 ...q 31.77 26.99 34 28.17 -6.1iShEuroSC IEUS 1.08e 2.1 ...q 62.36 48.29 14 51.78 -10.5iShs SOX SOXX 1.55e .9 ...q 198.84 151.58 609 170.36 +.3iShIndia50 INDY .15e .4 ...q 39.29 31.04 83 33.61 -9.5iShNsdBio s IBB ... ... ...q 122.97 100.22 2556 111.03 +4.0iShMBS MBB 3.04e 2.4 ...q 107.01 101.75 398 101.94 -4.4iShBrUSIn s USIG ... ... ...q 56.23 52.38 166 52.64 -6.0iShIntTr s IGIB ... ... ...q 54.94 52.12 635 52.25 -4.3iShShrtT s IGSB ... ... ...q 52.52 50.59 787 51.54 -1.4iSh3-7yTrB IEI 1.78 1.5 ...q 123.23 118.15 394 118.35 -3.1iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 51.41 500 55.40 iSCorUSGr s IUSG .72e 1.2 ...q 62.57 51.60 566 59.15 +10.0iShShtTrB SHV .03e ... ...q 110.47 110.18 1701 110.29 iShUSPfd PFF 2.13a 5.9 ...q 38.72 35.81 2063 36.07 -5.3iShCrShUS s ISTB ... ... ... 50.11 48.65 212 48.66 -2.3iShSCGrth IJT 1.54e .8 ...q 209.28 160.85 168 187.69 +10.3Iberiabnk IBKC 1.64 2.1 18 87.55 68.55 346 76.82 -.9Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 8 26.50 -6.6tIberiab pfC IBKCO 1.65 6.3 ... 28.55 26.12 1 26.37 -6.2Icahn Ent IEP 7.00 9.4 31 81.88 51.01 129 74.38 +40.3IchorHld n ICHR ... ... 6 34.79 15.21 2724 16.03 -34.8Icon PLC ICLR ... ... 35 155.33 101.22 156 143.73 +28.2IconixBrnd ICON ... ... ...dd 2.56 .17 454 .21 -83.7IdealPower IPWR ... ... ...dd 2.85 .50 25 .55 -61.5Identive lf INVE ... ... ...dd 6.70 2.55 10 6.03 +80.5IderaPh rs IDRA ... ... ... 20.40 5.20 1314 9.20 -45.5iKangHlth KANG ... ... 7 21.01 14.21 39 17.17 +8.7Ikonics IKNX ... ... ... 13.03 7.25 9.00 +19.7Illumina ILMN ... ... 84 372.61 203.83 1259 342.68 +56.8ImageSens ISNS ... ... ...dd 6.75 2.50 7 5.58 +89.1Immersn h IMMR ... ... 5 17.71 5.76 196 9.71 +37.5ImmuCell ICCC ... ... 85 9.30 6.50 2 7.69 -12.5ImmuneDs IMDZ ... ... ...dd 5.05 1.29 965 1.52 -61.0ImunoGn IMGN ... ... ...dd 13.41 5.24 4519 6.17 -3.7Imunmd IMMU ... ... ...dd 27.33 8.68 1591 24.24 +50.0Immuron n IMRN ... ... ... 16.70 4.82 8.03 +51.7Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 43

Immutep IMMP ... ... ... 4.21 1.25 21 3.31 +110.8ImpaxLabs IPXL ... ... ...dd 21.75 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 544 55.69 +40.3Impinj n PI ... ... ... 28.48 9.95 200 22.00 -2.4ImprimisP IMMY ... ... ...dd 4.59 1.40 237 4.39 +158.2Incyte INCY ... ... ...dd 109.85 58.33 1594 69.03 -27.1IndBkMA INDB 1.52 1.9 21 95.00 66.85 100 80.52 +15.3IndBkMI IBCP .60 2.6 18 27.10 21.11 186 23.27 +4.1IndepBkTX IBTX .56 .9 14 79.00 52.71 162 59.96 -11.3IndusAcq n INDU ... ... ...dd 11.74 9.68 44 10.20 +4.6IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 11.45 +13.9IndSvAm lf IDSA ... ... ... 2.70 1.45 30 2.09 +27.4IndLogis n ILPT .60e ... 72 24.70 17.21 188 22.30 -4.5tInnera INFN ... ... ...dd 12.39 5.24 21123 4.15 -34.4InnityPh INFI ... ... ...dd 2.92 1.65 290 2.49 +22.7InaRx n IFRX ... ... 67 42.83 14.47 15 31.00 +48.0InfoSvcs III .20f 4.8 5 5.45 3.83 32 4.15 -.5InfrEnAlt IEA ... ... ... 11.27 8.25 18 9.74 -1.8InfrEnAl wt IEAW ... ... ... .99 .53 .93 +18.2InglesMk h IMKTA .66 2.0 14 37.65 22.70 44 33.42 -3.4InnerWkgs INWK ... ... 20 11.53 5.90 100 7.10 -29.2Innodata INOD ... ... ...dd 1.54 .88 28 1.42 +4.4Innophos IPHS 1.92 6.2 28 50.40 27.46 145 31.19 -33.3Innospec IOSP .90f 1.2 30 83.20 62.13 108 75.01 +6.2InnovBio rs INNT ... ... ... 50.50 3.43 178 4.00 -34.4MnstD wt h MSDIW ... ... ... .14 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.80 2.36 7 2.38 -19.0Innoviva INVA 1.00 6.3 15 17.99 12.12 1769 15.97 +12.5Inogen INGN ... ... ...cc 287.79 99.82 2641 155.86 +30.9Inovalon n INOV .12p ... ... 16.90 8.90 406 10.08 -32.8InovioPhm INO ... ... ...dd 6.30 3.64 870 5.23 +26.6tInpixon rs INPX ... ... ... 657.60 3.41 295 3.10 -98.8InseegoCp INSG ... ... ...dd 4.49 1.26 1174 3.70 +129.8InsightEnt NSIT ... ... 16 56.86 32.11 860 45.00 +17.5Insignia s ISIG .70e ... ...dd 2.40 1.03 17 1.81 +52.1Insmed INSM ... ... ...dd 33.94 13.85 703 16.80 -46.1InspEnt INSE ... ... ... 12.15 4.40 2 6.71 -31.5Insteel IIIN .12a .4 18 43.78 24.51 112 28.13 -.7Insulet PODD ... ... ...dd 108.91 66.50 483 90.18 +30.7InsysTher s INSY ... ... ...dd 14.00 4.90 790 8.15 -15.3IntecPhm n NTEC ... ... ...dd 7.95 3.55 210 5.88 +14.2IntegLfSc s IART ... ... 64 67.50 45.96 489 56.39 +17.8IntgDv IDTI ... ... 48 47.45 26.96 1114 46.92 +57.8IntegMed n IMTE ... ... ... 44.00 1.85 7 6.79 +20.6Intel INTC 1.20 2.5 18 57.60 42.04 29747 48.72 +5.5Intellia n NTLA ... ... ...dd 35.99 16.33 1271 19.39 +.9IntParfum IPAR .84 1.4 40 67.50 41.30 55 61.58 +41.7InterceptP ICPT ... ... ...dd 133.74 51.05 571 114.46 +95.9InterDig IDCC 1.40 1.8 13 85.85 68.22 244 77.51 +1.8Interface TILE .26 1.5 22 26.25 15.79 430 17.62 -29.9Intergroup INTG ... ... ...dd 39.35 21.30 33.38 +40.0IntlnkEl n LINK ... ... 52 7.40 2.50 0 3.67 -29.7Intermolec IMI ... ... ...dd 1.98 .88 214 1.09 -20.4Internap rs INAP ... ... ... 18.49 6.08 641 7.09 -54.9IntlBcsh IBOC .66 1.6 15 47.95 36.65 194 40.60 +2.3IntlMonExp IMXI ... ... ... 13.20 9.06 51 12.15 +22.5IntlSpdw ISCA .47f 1.2 7 49.95 35.12 97 39.23 -1.6IntrntGold IGLD ... ... ... 10.91 2.11 213 2.44 -71.1IntrntInitJ IIJI .12e 1.1 ... 12.50 8.76 12 11.07 +21.5IntrpDia rs IDXG ... ... 1 1.78 .77 340 1.41 +38.6IntersENT XENT ... ... ...dd 42.95 25.15 365 32.78 +1.2Intersectns INTX ... ... ...dd 3.63 1.29 184 3.59 +58.8Intevac IVAC ... ... ...cc 8.35 4.21 59 5.09 -25.7IntraCellu ITCI ... ... ...dd 25.82 13.93 411 19.45 +34.3Intrexon XON ... ... ...dd 20.16 10.26 1050 13.34 +15.8IntriCon IIN ... ... ...cc 76.80 11.85 469 41.67 +110.5Intuit INTU 1.88f .8 49 231.84 150.43 1093 221.88 +40.6IntSurg s ISRG ... ... 80 581.12 359.75 1292 545.68 +49.5InBLDR As ADRA .72e 2.4 ...q 37.70 28.83 0 30.22 -12.5InBLDR Dv ADRD .72e 3.3 ...q 25.31 20.33 3 21.54 -8.5InBLDR Em ADRE .60e 1.5 ...q 48.92 35.83 4 38.94 -9.7InBLDR Eu ADRU .78e 3.7 ...q 24.65 19.87 0 20.94 -8.6In SCMatII PSCM .41e .8 ...q 57.10 45.09 1 49.44 -5.5InSC UtilII PSCU 1.21e 2.1 ...q 58.23 47.05 9 57.14 +8.2InOpYCmd PDBC ... ... ...q 19.48 16.66 652 17.49 +.2InvMltStr LALT ... ... ...q 23.50 19.26 4 22.08 +3.9InvGDrChi PGJ .20e .6 ...q 50.87 31.58 18 35.93 -19.9InvDivAch PFM .50e 1.8 ...q 28.05 24.48 9 27.18 +2.8InvHiYlDv PEY .68 3.8 ...q 18.61 16.53 140 17.74 -.4InvIntlDiv PID .65e 4.3 ...q 17.38 14.42 239 15.29 -7.6InvNsdMo DWAQ .06e .1 ...q 118.73 92.59 11 103.43 +.8InvUtils PUI .63e 2.1 ...q 29.97 23.64 39 29.39 +5.6InvWtrRs PHO .18e .6 ...q 32.54 28.20 36 30.72 +1.5InvBuybk PKW .52e .9 ...q 63.49 54.56 193 59.97 +1.6InvNasIntn PNQI ... ... ...q 147.75 110.42 23 124.50 +7.6InvSmMid PRFZ 1.30e 1.0 ...q 146.46 121.23 30 133.78 +3.0InvBasMat PYZ .61e 1.0 ...q 75.26 57.45 24 64.02 -9.4Inv CnsCyc PEZ .30e .6 ...q 60.42 47.36 3 54.25 +7.9InvTechM PTF .26e .4 ...q 68.67 50.81 21 59.32 +12.6InvDWA M PDP .11e .2 ...q 60.23 49.44 189 54.59 +5.7InvInds PRN .19e .3 ...q 66.55 53.00 3 58.40 -4.2InvHlthcr PTH ... ... ...q 99.51 66.22 42 86.27 +19.7Inv Fincl PFI .14e .4 ...q 37.29 30.38 1 32.23 -8.2InvEngy PXI .69e 1.8 ...q 46.64 34.61 62 37.67 -4.6InvCnsStp PSL .67e .9 ...q 73.71 60.74 45 72.68 +11.7In1-30TrII PLW .72 2.4 ... 33.07 30.32 12 30.43 -7.2InSC InfoII PSCT .08e .1 ...q 89.80 71.21 21 78.42 +2.6InSC Ind II PSCI .40e .6 ...q 76.19 59.70 5 67.00 +3.9InSC HCrII PSCH ... ... ...q 145.25 89.32 102 129.16 +31.1InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 30 55.17 +1.2InSC EgyII PSCE .14e 1.0 ...q 18.77 12.55 15 13.93 -9.5InSC CnS II PSCC 1.34e 1.7 ...q 87.16 65.00 27 80.59 +7.8InSC CnDsII PSCD .35e .6 ...q 72.14 53.58 1 63.41 +3.7PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.02 24.34 2 24.49 -1.6InKBWRg II KBWR .79e 1.5 ...q 61.23 47.65 14 52.29 -6.6InP&CInsII KBWP .69e 1.0 ...q 65.50 57.50 5 62.13 +4.6InKbwReit KBWY 1.55 4.8 ...q 36.83 29.75 76 32.11 -9.3InKbwHiD II KBWD 1.48 6.6 ...q 24.10 21.02 55 22.33 -5.4In KBWBkII KBWB .58e 1.1 ...q 60.38 48.33 218 52.43 -4.7InIntByb II IPKW .29e .9 ...q 40.14 30.00 37 31.92 -15.1InGlbWtII PIO .34e 1.4 ...q 27.16 22.98 4 24.80 -4.8InGlGoldII PSAU .10e .6 ...q 21.02 14.29 2 16.09 -18.1InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.84 1 27.32 -.2In IntlLB II IDLB ... ... ...q 32.01 26.32 5 27.84 -7.6InDWATcR II DWTR ... ... ...q 32.23 25.53 13 28.42 +.6InTactII DWIN 1.18 4.8 ... 27.36 24.17 14 24.38 -9.3In SmCMoII DWAS .07e .1 ...q 59.52 45.78 146 51.98 +6.7InDWA MoII DWLV ... ... ... 34.27 29.02 11 31.07 -7.2InEmMomII PIE .12e .7 ...q 22.22 15.42 32 16.77 -18.4InDevMoII PIZ .26e 1.0 ...q 29.70 23.58 35 25.14 -9.0Investar ISTR .18f .7 25 29.90 20.35 5 25.71 +6.8InvestBncp ISBC .44f 3.5 19 14.69 10.27 7057 12.49 -10.0InvTitl ITIC 1.60a .9 15 221.88 156.00 4 187.82 -5.3InVivoTh rs NVIV ... ... ...dd 33.75 1.84 77 2.05 -89.4IonisPhm IONS ... ... ...cc 57.92 39.07 1258 54.32 +8.0IovanceTh IOVA ... ... ...dd 19.90 7.13 1532 9.15 +14.4iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 39.58 29.29 4 38.80 +22.4iPUST5yBull DFVL ... ... ... 65.64 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 12.51 90 27.56 +81.9Iridex IRIX ... ... ...dd 9.60 4.28 12 5.33 -30.1IridiumCm IRDM ... ... 26 24.10 10.40 833 21.78 +84.6Iridium pfB IRDMB 16.88 2.5 ... 817.58 380.00 678.00 +68.7tIronwdPh IRWD ... ... ...dd 21.20 12.67 2785 11.92 -20.5iShRUT P n AMCA .26e ... ... 29.02 25.28 9 27.92 +2.0iSh USD n SUSC ... ... ... 25.49 23.64 2 23.75 -6.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.38 21 24.40 -2.2iShExpoTc XT .14p ... ...q 39.15 33.75 154 36.73 +3.6iSh USA ESGU .92e 1.5 ... 64.77 55.55 10 61.51 +5.5iShHYlexOG HYXE ... ... ... 51.49 49.60 1 50.09 -1.9iShFallAn n FALN 1.48a 5.7 ... 30.06 25.66 13 25.90 -4.6iSh Esg Eafe ESGD ... ... ... 72.49 58.86 30 62.55 -7.8iSh GlbImp SDG 1.18e 2.1 ... 62.84 52.50 5 56.29 -4.9iShCTotBd s IUSB ... ... ...q 51.08 48.34 151 48.47 -4.7iShCHGer HEWG .68e 1.8 ...q 30.35 24.75 181 26.22 -8.6iSh UAE UAE .63e 4.1 ...q 18.08 14.73 7 15.35 -8.6iSh Qatar QAT .66e 3.6 ...q 18.82 13.01 9 18.51 +14.3iShCmdSel COMT 1.89e 5.0 ...q 40.62 34.74 57 37.49 +3.2iShGblGld rs RING ... ... ...q 20.35 13.33 70 15.13 -19.5Isramco ISRL ... ... ...dd 135.05 92.00 0 121.50 +16.1Iteris ITI ... ... ...dd 7.88 3.62 209 4.69 -32.7IterumTh n ITRM ... ... ... 13.00 5.55 2 6.02 -53.2Itron ITRI ... ... ...dd 77.40 49.59 369 55.20 -19.1IturanLoc ITRN .96 2.6 19 36.85 29.25 33 36.45 +6.6IvyNxFoc ef IVFGC ... ... ... 100.02 100.02 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 100.02 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.60 .80 103 1.66 -63.3J -:sJ&J Snack JJSF 1.80 1.1 25 161.98 125.98 174 157.00 +3.4j2Global JCOM 1.70f 2.2 27 91.58 69.09 482 76.16 +1.5JD.com JD ... ... 12 50.68 21.58 10445 24.07 -41.9JMU Ltd rs JMU ... ... ... 7.95 1.01 37 1.21 -76.3JackHenry JKHY 1.48 1.0 33 163.68 111.16 826 146.65 +25.4JackInBox JACK 1.60 2.0 21 108.55 75.09 320 80.49 -18.0JaguarHl rs JAGX ... ... ... 2.20 .40 243 .49 -30.7JkksPac JAKK ... ... ...dd 3.33 1.95 13 2.25 -4.3JRiverGrp JRVR 1.20a 3.0 27 43.47 32.17 92 39.60 -1.0JanusSmC JSML ... ... ... 51.25 34.99 6 40.84 +11.2JanSmMid JSMD ... ... ... 47.85 36.28 7 42.17 +8.6JanLTCar n OLD ... ... ... 27.56 21.60 6 27.04 +12.9JanObes n SLIM ... ... ... 40.01 28.19 1 36.36 +17.3JanOrgan n ORG ... ... ... 36.00 28.33 1 30.08 -12.9Jason Inds JASN ... ... ...dd 3.88 1.90 60 2.20 -7.2Jason wt JASNW ... ... ... .03 .01 .02 -17.4JazzPhrm JAZZ ... ... 20 184.00 128.58 3049 140.41 +4.3JensynAc n JSYN ... ... ... 11.75 10.10 11.49 +11.6JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .05 20 .12 -68.0JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 7 6.45 -24.9JetBlue JBLU ... ... 16 23.08 15.76 3859 18.20 -18.5JetPay h JTPY ... ... ...dd 5.29 1.60 10 5.02 +97.6JewettCm s JCTCF ... ... 25 10.00 6.50 0 9.10 +21.3JohnsnOut JOUT .56f .8 16 107.36 59.13 22 73.26 +18.0JointCorp JYNT ... ... ...dd 9.64 4.50 25 7.61 +53.4JounceTh n JNCE ... ... ... 29.25 4.03 434 5.47 -57.1K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 1003 26.94 +49.7KBL Merg n KBLM ... ... ... 10.69 9.68 36 10.08 +3.8KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .38 +31.0KBL Mg un KBLMU ... ... ... 11.50 10.06 10.56 +3.9KBS Fash rs KBSF ... ... ... 15.00 2.32 5 4.29 +3.6KCAP Fin KCAP .40 13.0 ... 3.58 2.91 46 3.08 -9.7KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 6 25.10 KEYW Hld KEYW ... ... ...dd 9.84 4.94 883 8.94 +52.3KLA Tnc KLAC 3.00f 3.1 13 123.96 84.59 2232 96.51 -8.1KLX EnS n KLXE ... ... ... 36.13 27.71 275 29.39 -2.0KVHInd KVHI ... ... ...dd 14.15 9.05 29 11.25 +8.7KaiserAlu KALU 2.20 2.2 35 119.66 86.62 137 99.82 -6.6Kala Ph n KALA ... ... ... 22.10 7.16 119 7.61 -58.8Kalvista rs KALV ... ... ...dd 23.97 7.73 67 19.00 +94.9Kamada KMDA ... ... ... 6.45 4.26 4 5.46 +14.9KandiTech KNDI ... ... ... 8.40 3.60 348 5.13 -24.6Karyophm KPTI ... ... ...dd 21.71 9.00 700 11.92 +24.2tKayAnAc n KAAC ... ... ... 10.34 9.45 15 9.40 -3.2KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 12.25 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 2 2.85 -10.4KearnyF s KRNY .16a 1.2 51 15.35 12.33 308 13.25 -8.3KellySA KELYA .30 1.2 23 32.31 21.44 189 24.03 -11.9KellySB KELYB .30 1.3 13 34.30 21.50 23.40 -17.9KemPhm n KMPH ... ... ...dd 8.40 2.00 93 2.61 -35.6KY FstFd KFFB .40 5.0 33 9.70 7.40 0 7.93 -11.4KeryxBio KERX ... ... ...dd 6.60 2.74 1117 2.99 -35.7KewnSc KEQU .76f 2.6 16 38.80 24.56 7 29.00 +.1KeyTrn KTCC ... ... 14 8.60 6.74 5 7.29 +6.9Kforce KFRC .72 2.2 25 43.51 23.18 151 33.13 +31.2KimballEl KE ... ... 18 21.15 15.75 82 17.96 -1.6KimballInt KBAL .32 1.9 17 20.17 15.40 60 16.42 -12.1KindredBio KIN ... ... ...dd 15.75 6.95 188 14.59 +54.4KingldJw KGJI ... ... 1 2.40 .85 6 .00 -50.7Kingstone KINS .40 2.3 27 21.70 13.21 10 17.34 -7.8KingtoneW KONE ... ... ... 9.90 3.13 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 14 21.34 +9.6KinsaleCp n KNSL .28 .5 ... 64.97 41.40 52 61.24 +36.1Kirklands KIRK ... ... 31 13.48 8.55 115 10.50 -12.2KitovPh n KTOV ... ... ... 3.81 1.24 22 1.37 -39.9 KitovPh wt KTOVW ... ... ... .80 .44 .67 +11.7tKodiakSc n KOD ... ... ... 11.10 8.98 89 8.82 -13.2KonaGrill KONA ... ... ...dd 3.00 1.55 18 2.10 +19.8KopinCp KOPN ... ... ...dd 3.95 1.95 285 2.33 -27.2KornitDig n KRNT ... ... ... 22.20 11.70 231 21.42 +32.6Koss h KOSS ... ... ...dd 4.69 1.40 6 2.25 -27.2KraftHnz n KHC 2.50 4.7 15 82.48 50.41 5265 53.55 -31.1sKratosDef KTOS ... ... ...dd 14.94 8.90 3711 14.97 +41.4KrystlBio n KRYS ... ... ... 24.89 8.03 43 21.74 +106.7Kulicke KLIC .48 2.3 45 28.71 19.29 900 21.29 -12.5KuraOnc n KURA ... ... ...dd 24.03 10.20 298 12.09 -21.0L -:LCNB Corp LCNB .64 3.8 15 22.84 16.62 22 16.75 -18.1LF CapA n LFAC ... ... ... 10.10 9.55 10 9.56 -.7LF CapA un LFACU ... ... ... 10.18 8.04 9 10.02 +.2LGI Homes LGIH ... ... 7 81.88 37.16 711 39.84 -46.9LHC Grp LHCG ... ... 48 103.79 58.65 363 99.69 +62.8LKQ Corp LKQ ... ... 16 43.86 25.35 3056 28.39 -30.2LM FdA wt h LMFAW ... ... ... .30 .03 .05 +28.2LM FdgA rs LMFA ... ... ... 66.50 1.80 688 1.92 -87.8LPL Fincl LPLA 1.00 1.6 23 73.28 48.13 931 64.43 +12.8LRAD h LRAD .04 1.3 ...dd 3.58 1.86 31 2.97 +19.3LSI Ind lf LYTS .20 4.4 21 8.88 3.98 91 4.57 -33.6LaJollaPh LJPC ... ... ...dd 41.36 14.65 664 16.18 -49.7LakeShBc h LSBK .40 2.6 34 18.00 14.64 3 15.25 -11.1LakeldB LBAI .46 2.8 15 21.90 15.58 189 16.53 -14.1Lakelnd s LKFN 1.04 2.4 18 52.43 39.41 61 44.25 -8.7LakeInd LAKE ... ... 11 16.85 12.18 14 13.25 -8.9LamResrch LRCX 4.40 2.9 15 234.88 133.42 2573 151.69 -17.6sLamarAdv LAMR 3.64 4.5 27 80.09 61.36 955 80.47 +8.4sLancastrC LANC 2.40 1.4 42 176.77 115.81 99 177.49 +37.4Landcad n LCA ... ... ... 13.05 9.89 93 10.99 +10.6Landcad wt LCAHW ... ... ... .75 .59 .69 -1.3Landcad un LCAHU ... ... ... 17.23 9.65 13.91 +32.2Landec LNDC ... ... 17 15.60 11.42 33 14.28 +13.3LandBncp LARK .80b 2.9 28 29.48 24.57 1 27.24 -6.0tLandmInfr LMRK 1.47 11.7 20 18.75 12.68 289 12.59 -30.4LandIn pfA LMRKP 2.00 8.4 ... 25.75 21.76 8 23.86 -5.6LndInf un B LMRKO 1.98 8.4 ... 25.51 22.15 6 23.57 -7.6LandInf pfC LMRKN 1.75 7.9 ... 25.22 21.09 17 22.13 -8.7LandsEnd LE ... ... 18 31.15 10.75 226 18.54 -5.2Landstar LSTR .66 .6 24 128.70 94.80 317 106.61 +2.4Lantheus n LNTH ... ... 5 24.45 12.59 333 15.77 -22.9Lantronix LTRX ... ... ... 6.47 1.80 25 3.79 +87.6Lattice LSCC ... ... ...dd 8.90 5.05 1075 6.02 +4.2LaureatE n LAUR ... ... ... 16.99 10.46 754 15.95 +17.6Lawsn LAWS ... ... 9 36.90 21.00 15 30.48 +23.2Lazydays n LAZY ... ... 19 11.10 5.67 5 5.80 -47.7LeMaitreV LMAT .28 1.0 26 41.28 26.39 104 27.55 -13.5LeapTh n LPTX ... ... ... 10.25 4.20 91 4.30 -31.1LegacyRes LGCY ... ... ...dd 10.54 1.07 354 3.74 +132.3LegacyTxF LTXB .88 2.2 17 47.18 35.16 150 40.76 -3.4LM DevDvr DDBI ... ... ...q 31.49 26.69 0 28.09 -5.4LM EMDvr EDBI ... ... ...q 35.60 27.09 28.63 -13.3LM USDvrs UDBI ... ... ...q 34.50 30.14 0 32.42 +2.8LM LoVHiD LVHD ... ... ...q 32.10 28.75 48 30.92 -1.9LM Gl Inf n INFR ... ... ... 30.05 26.18 0 27.39 -7.1LM WstAs n WBND ... ... ... 24.98 24.70 201 24.77 -.5LM SC Qu n SQLV ... ... ... 31.00 25.69 1 28.63 +5.1LeisAcq n LACQ ... ... ... 9.75 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.30 9.30 0 10.29 +3.8LendgTree TREE ... ... ...dd 404.40 183.25 393 264.33 -22.4LevOneBc n LEVL .06e ... 58 30.79 25.51 30 27.21 -7.0LexiPhm rs LXRX ... ... ...dd 13.97 7.42 367 8.85 -10.4LexnFint n LX ... ... 63 20.00 9.11 411 10.01 -28.0LianlouSm LLIT ... ... ... 3.69 1.36 9 1.74 -.8LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 69 84.25 -.9LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 516 84.43 -.9LibExpA n LEXEA ... ... ... 50.82 35.89 1064 43.27 -2.4LibExpB n LEXEB ... ... ... 50.51 39.17 41.41 -8.0LibtyGlobA LBTYA ... ... ...dd 39.73 23.17 2499 26.60 -25.8LibtyGlobB LBTYB ... ... ... 39.00 24.88 25.29 -28.9LibtyGlobC LBTYK ... ... ... 37.86 22.56 2162 25.94 -23.3LibLA A n LILA ... ... ...dd 24.00 16.88 273 19.16 -11.2LibLA C n LILAK ... ... ...dd 23.92 16.75 880 19.21 -10.2LibMSirA n LSXMA ... ... ... 48.57 38.14 573 41.43 +4.5LibMSirB n LSXMB ... ... ... 49.94 38.62 43.21 -2.9LibMSirC n LSXMK ... ... ... 48.56 38.11 871 41.54 +4.7LibMBrA n BATRA ... ... ... 27.93 21.35 47 25.95 +17.7LibMCFor FWONK ... ... ... 39.62 28.37 1143 34.10 -.2LibMAFor FWONA ... ... ... 37.93 27.22 193 32.43 -.9LibMBrC n BATRK ... ... ... 27.96 21.53 201 26.02 +17.1LibTripA A LTRPA ... ... ...cc 18.30 7.90 736 16.77 +77.9LibTripA B LTRPB ... ... 57 18.00 9.00 14.85 +58.0LifePtHlth LPNT ... ... 62 65.35 41.45 817 64.92 +30.4LifetimeBr LCUT .17 1.7 23 19.25 9.21 26 9.97 -39.6Lifevant rs LFVN ... ... ... 13.29 3.20 207 12.22 +156.7LifewayFds LWAY ... ... 11 10.45 2.01 16 3.20 -60.0LigandPh LGND ... ... 28 278.62 126.50 841 162.98 +19.0LightPath LPTH ... ... 48 3.98 1.65 53 1.90 -14.4Lightbrdg rs LTBR ... ... ... 4.80 .82 101 .93 -24.2Limbach n LMB ... ... ...dd 15.22 8.76 33 8.99 -35.0LimelghtN LLNW ... ... ... 6.05 3.69 498 3.86 -12.5LimestBcp LMST ... ... ...dd 17.65 11.91 0 15.00 +4.7Limoneira LMNR .25 1.0 19 33.42 19.62 70 25.05 +11.8sLincEdSv LINC .08 2.9 ...dd 2.54 1.49 46 2.74 +35.6LincElec LECO 1.88 2.2 24 101.34 75.07 420 87.26 -4.7LindbladEx LIND ... ... 71 15.88 8.66 62 13.49 +37.8Lindblad wt LINDW ... ... ... 1.85 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.01 1.03 152 1.49 -56.7LiqMedia g YVR ... ... ...dd 2.43 .96 1.15 -29.4LiquidTch n LQDA ... ... ... 38.46 10.52 37 18.70 +68.5Liquidity LQDT ... ... ...dd 8.00 4.34 39 6.24 +28.7Littelfuse LFUS 1.72f .9 39 238.11 163.43 177 192.15 -2.9LivaNova n LIVN ... ... 41 131.54 76.14 362 122.59 +53.4LiveOakB n LOB .12 .6 8 32.95 18.15 221 19.16 -19.7LiveVent rs LIVE ... ... ...cc 26.50 6.53 4 7.54 -52.8LiveXLve n LIVX ... ... ... 11.11 2.52 35 3.25 -18.8LivePrsn LPSN ... ... ...dd 27.40 10.80 374 22.77 +98.0sLogicBio n LOGC ... ... ... 12.91 7.26 45 12.59 +9.5Logitech LOGI .63e 1.7 27 49.96 32.66 156 37.42 +11.2LogMeIn LOGM 1.20 1.4 80 134.80 74.87 687 88.05 -23.1LoneRs n LONE ... ... ... 11.24 3.30 196 7.55 +90.2LongAcq un LOACU ... ... ... 10.99 10.00 1 10.18 +.5LongAcq rt LOACR ... ... ... 4.40 .39 .40 LongevAc n LOAC ... ... ... 9.95 9.65 22 9.75 +1.0LoopInd n LOOP ... ... ... 19.00 8.01 51 8.48 -41.4LoralSpac LORL ... ... ...dd 49.10 36.85 78 45.31 +2.9Lovesac n LOVE ... ... ... 28.88 16.46 38 19.22 -19.9LoxoOncol LOXO ... ... ...dd 208.95 71.45 410 176.35 +109.5lululemn gs LULU ... ... 65 164.79 59.93 1705 143.23 +82.2Lumentm n LITE ... ... 8 74.40 41.95 1085 56.92 +16.4Luminex LMNX .24 .9 37 35.37 18.62 487 27.80 +41.1LunaInn h LUNA ... ... ...cc 4.32 1.53 110 3.28 +35.0LuthBur n LBC .23 2.4 ... 13.60 9.23 24 9.73 -19.2M -:MACOM MTSI ... ... ...dd 39.28 13.07 820 15.92 -51.1MAM Soft MAMS ... ... 30 9.26 6.68 17 7.74 +3.0MB Fncl MBFI .96 2.1 22 51.59 39.15 400 45.48 +2.2MB Fin pfC MBFIO 1.50 6.0 ... 26.48 24.20 8 25.19 -4.2MBT Fnl MBTF .40 3.5 17 12.49 9.43 35 11.42 +7.7MCBC n MCFT ... ... 15 39.50 20.13 229 32.71 +47.2MDC Pr gs MDCA .84 26.9 1 11.90 2.28 1168 3.12 -68.0MEI Phrm MEIP ... ... ...dd 5.14 1.79 169 3.46 +64.8MER Tel rs MTSL ... ... ... 6.45 .99 18263 1.86 -11.8MGE Engy MGEE 1.35 2.1 29 68.05 51.05 55 63.07 MGP Ing MGPI .32 .5 42 99.73 64.06 117 69.43 -9.7MICT Inc MICT ... ... ...dd 1.94 .66 16 .77 -31.0MKS Inst MKSI .80 1.1 10 128.28 67.83 409 75.88 -19.7MMA Cap MMAC ... ... 3 30.58 23.70 5 26.25 +8.0MSB Fin MSBF .87a 4.7 ...cc 21.95 17.07 1 18.64 +4.7MTS MTSC 1.20 2.5 14 57.50 42.00 81 48.85 -9.0MTchAcq n MTEC ... ... ... 11.80 9.17 18 10.10 +5.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.38 9.94 2 11.55 +14.7MVB Fin n MVBF .12f .6 ... 20.40 14.65 5 18.60 -7.5MYOS MYOS ... ... ...dd 2.50 1.03 34 1.20 -11.5MYR Grp MYRG ... ... 22 40.81 28.93 88 34.19 -4.3Macatawa MCBC .28f 2.6 19 12.92 9.52 36 10.82 +8.2MackFn MFNC .48 3.1 14 17.58 14.50 6 15.51 -2.5MacroGen MGNX ... ... ...dd 32.74 15.48 377 16.60 -12.6MadrigP rs MDGL ... ... ...dd 325.98 38.82 227 210.34 +129.2Magal MAGS ... ... ...cc 6.48 4.20 4 5.36 +5.9tMagellnHlt MGLN ... ... 15 112.25 61.83 1831 62.89 -34.9Magenta n MGTA ... ... ... 16.33 7.35 32 9.12 -37.2MagicSft MGIC .29e 3.3 19 9.25 7.75 9 8.71 +4.0MagicJack CALL ... ... ... 8.70 5.55 1426 8.67 +2.6MagneG rs MNGA ... ... ... 7.14 .13 22213 .29 -94.0MagyarBc MGYR ... ... 69 13.75 12.01 3 12.36 -3.4MaidenH MHLD .20m 5.4 ...dd 9.10 2.15 763 3.70 -43.9MMyTrip MMYT ... ... ...dd 41.70 20.82 198 25.35 -15.1MalibuBoat MBUU ... ... 36 59.57 27.44 292 48.89 +64.4MalvernBc MLVF ... ... 11 28.20 19.08 6 19.98 -23.7MamEngy n TUSK .50 1.8 ... 42.30 16.88 496 27.97 +42.5ManTech MANT 1.00 1.6 20 68.11 46.00 186 60.70 +20.9ManhAssc MANH ... ... 32 62.39 39.10 275 49.04 -1.0ManhBrCa LOAN .48 7.9 14 8.00 5.68 15 6.05 +1.8Manitex MNTX ... ... ...dd 13.26 7.28 34 8.36 -12.9MannKd rs MNKD ... ... ...dd 4.05 .98 1756 1.82 -21.6Mannatech MTEX 2.00f 11.8 20 22.40 13.50 4 16.94 +12.9MaraPat hrs MARA ... ... ... 10.03 .55 1594 .87 -78.8MarchxB MCHX .50e ... ...dd 3.20 2.47 322 2.90 +5.3MarinSft rs MRIN ... ... ... 15.45 2.17 3 2.37 -78.4MarPet MARPS .32e 10.1 11 4.85 2.83 0 3.18 -6.5MarinusPh MRNS ... ... ...dd 10.54 3.31 414 5.30 -35.0MarkerTh MRKR ... ... ... 13.55 2.58 318 7.83 +99.7MktAxess MKTX 1.68 .8 54 229.84 171.53 278 208.08 +3.1MarlinBs MRLN .56 2.1 15 31.95 21.15 8 26.67 +19.1MarIntA MAR 1.64f 1.4 26 149.21 106.96 2494 116.14 -14.4Marrone MBII ... ... ...dd 3.39 .85 98 1.62 +47.3MartenTr s MRTN .10 .5 30 29.60 18.07 105 20.12 -.9MartinMid MMLP 2.00 16.0 20 16.95 10.65 195 12.50 -10.7MarvellTch MRVL .24 1.4 22 25.18 15.31 8988 16.88 -21.4Masimo MASI ... ... 50 126.89 80.69 532 117.54 +38.6Match n MTCH ... ... 34 60.95 26.68 15522 42.72 +36.4Materialise MTLS ... ... ... 16.20 11.16 62 14.75 +16.1MatlinPr n MPAC ... ... ... 11.12 9.70 31 10.15 +4.0MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.00 -1.5MatrixSv MTRX ... ... ...dd 25.75 13.00 180 22.26 +25.1Mattel MAT .60 4.2 ...cc 19.21 12.21 2455 14.45 -6.0MatthInt MATW .76 1.7 16 62.03 39.76 95 44.49 -15.7MaximIntg MXIM 1.84 3.5 22 74.94 46.85 2401 52.64 +.7tMaxwellT MXWL ... ... ...dd 6.27 2.84 520 3.08 -46.5MaysJ MAYS ... ... 27 43.50 35.50 2 39.45 +1.1MazorRbt MZOR ... ... ...dd 76.56 41.60 460 58.25 +12.9McGrathR MGRC 1.36 2.5 9 68.79 42.98 90 53.95 +14.8MedalFin MFIN .20 2.8 ...dd 7.25 2.09 128 7.04 +99.4MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 1 25.57 -4.7MedTrBill MTBC ... ... ...dd 5.65 2.11 267 5.23 +100.4MedTBill pf MTBCP 2.75 10.7 ... 28.29 22.21 11 25.73 +1.8MediCo MDCO ... ... ...dd 41.57 23.22 1016 25.64 -6.2MediciNova MNOV ... ... ...dd 14.50 5.81 120 12.16 +87.9Medidata MDSO ... ... 83 88.87 59.60 384 73.42 +15.9Medigus rs MDGS ... ... ... 12.70 2.85 593 3.27 -38.2MediWound MDWD ... ... ...dd 7.35 3.56 32 5.79 +30.1Medpace n MEDP ... ... 49 65.09 31.70 484 58.24 +60.6MeetGrp MEET ... ... ...dd 5.63 1.84 2348 4.25 +50.5MeiraGTx n MGTX ... ... ...dd 15.49 7.98 17 13.28 -11.5MelcoResE MLCO .32e 1.7 59 32.95 15.62 3085 18.17 -37.4Melinta rs MLNT ... ... ... 18.20 2.25 944 2.55 -83.9sMellanox MLNX ... ... 84 90.45 44.09 3039 92.74 +43.3MelroseBn MELR .34e ... 24 20.50 17.60 19.59 -2.0MenloTh n MNLO ... ... ...dd 39.86 5.40 75 7.11 -75.2Menus n MRUS ... ... ... 26.74 12.00 68 14.30 -26.3MercadoL MELI .60 .2 ...cc 417.91 250.83 549 349.56 +11.1MercBkA n MBNAA ... ... ... 86.41 5.97 8.75 +45.8MercBkB n MBNAB ... ... ... 40.00 5.90 8.20 +36.7MercBank MBWM 1.00f 3.1 15 38.47 29.60 17 32.75 -7.4MercerIntl MERC .50 3.3 13 19.14 12.05 334 15.10 +5.6MerchBcp n MBIN .24 1.0 ... 29.15 17.25 11 23.41 +19.0MercSys MRCY ... ... 66 57.26 30.11 447 51.70 +.7MeridBcp EBSB .20 1.2 19 21.85 15.25 207 16.25 -21.1MeridnBk n MRBK ... ... ... 21.37 15.26 1 16.85 -15.7sMeridBio VIVO .50 2.9 28 17.10 13.53 391 16.98 +21.3MeritMed MMSI ... ... 60 66.34 36.21 334 61.06 +41.3MerrimP rs MACK ... ... 1 12.54 3.34 136 4.75 -53.7Mersana n MRSN ... ... ... 23.96 5.82 23 6.85 -58.3MesaAir n MESA ... ... ... 16.41 11.05 65 14.11 +20.1MesaLabs MLAB .64 .3 ...dd 224.95 122.35 17 196.99 +58.5Mesoblast n MESO ... ... ... 8.78 4.74 135 8.10 +38.7 MetaFincl s CASH ... ... 16 39.33 21.55 188 25.69 -16.8Methanx MEOH 1.32 1.9 19 83.23 48.73 682 67.97 +12.3Michaels MIK ... ... 9 27.87 14.82 2902 17.46 -27.8Microbot rs MBOT ... ... ... 18.75 4.33 32 4.64 -69.7Microchp MCHP 1.46f 2.1 72 104.20 60.70 3329 70.30 -20.0MicronT MU ... ... 4 64.66 33.82 22759 40.93 -.5Microsoft MSFT 1.84f 1.6 53 116.18 80.70 37862 111.96 +30.9MicroStr MSTR ... ... 23 151.23 120.26 256 129.86 -1.1Microvisn MVIS ... ... ...dd 1.85 .89 599 1.02 -37.4MidPenn MPB .60 2.2 14 37.90 24.18 7 26.81 -19.0MidConEn MCEP ... ... ...dd 2.52 .92 19 1.23 +4.2tMidatech n MTP ... ... ... 2.65 .39 74 .39 -53.5Middleby MIDD ... ... 22 138.89 98.06 883 116.47 -13.7MiddledB MBCN 1.12 2.4 15 54.90 42.95 2 46.83 -2.8sMdsxWatr MSEX .96f 1.8 32 50.13 33.96 58 52.35 +31.2MidlStBc n MSBI .88 3.3 19 36.06 23.27 44 26.75 -17.6MidWOne MOFG .78 2.6 16 37.67 28.22 10 30.40 -9.3MillerHer MLHR .79 2.3 15 41.85 29.95 235 34.59 -13.6Mimecast n MIME ... ... ...dd 46.87 26.50 532 35.48 +23.8MiMedx MDXG ... ... 16 18.25 3.01 28252 3.66 -71.0Mind CTI MNDO .30e 13.3 10 2.55 2.08 10 2.26 -8.3tMindbody n MB ... ... ...dd 45.50 28.70 7047 26.18 -14.0MinervaN NERV ... ... ...dd 12.95 4.80 396 10.27 +69.8Miragen rs MGEN ... ... ... 10.70 3.85 118 4.37 -58.1MiratiTher MRTX ... ... ...dd 65.35 12.85 669 41.87 +129.4Misonix MSON ... ... ...dd 21.43 8.25 14 16.37 +73.2Mitcham MIND ... ... ...dd 4.57 2.86 1 3.80 +19.9Mitchm pfA MINDP 2.25 9.8 ... 25.50 22.50 1 23.05 -.9MitekSys MITK ... ... 25 10.10 6.32 555 9.26 +3.5MitelNet g MITL ... ... ...dd 11.31 7.13 1092 10.97 +33.3MobileMini MINI 1.00 2.4 ...dd 50.40 32.40 150 42.29 +22.6MobileIron MOBL ... ... ...dd 5.71 3.70 429 5.02 +28.7ModMed n MMDM ... ... ... 10.24 9.72 0 10.14 +3.5ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .40 +2.6ModMed un MMDMU ... ... ... 11.00 10.38 10.65 +1.3MolecTemp MTEM ... ... ...dd 13.25 3.87 125 5.11 -49.0Moleculin n MBRX ... ... ... 3.34 1.03 67 1.25 -32.8Momenta MNTA ... ... ...dd 32.20 11.72 728 14.48 +3.8Momo MOMO ... ... ... 54.24 22.49 2288 36.64 +49.7MonakGp n MKGI ... ... ... 5.07 1.21 3 1.45 -70.8MonarCas h MCRI ... ... 27 49.63 37.33 84 40.40 -9.9Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 7094 43.66 +2.0MoneyGrm MGI ... ... ...dd 15.05 4.06 149 4.38 -66.8MngDB A n MDB ... ... ... 85.25 24.62 1500 82.10 +176.6MonPwSys MPWR 1.20 1.0 84 152.21 101.99 320 125.70 +11.9Monotype TYPE .46 2.5 44 26.75 17.27 239 18.54 -23.1Monro MNRO .80 1.1 39 78.63 45.45 236 75.69 +32.9tMonroeCap MRCC 1.40 12.1 8 14.65 12.18 757 11.57 -15.9MonroeC23 n MRCCL 1.44 5.8 ... 25.05 24.25 7 24.67 -1.1MonstrBv s MNST ... ... 36 70.21 47.61 4978 55.91 -11.7Mornstr MORN 1.00 .8 29 144.34 86.62 45 126.07 +30.0MoSys rs MOSY ... ... ...dd 2.23 .20 4873 .26 -76.1MotifBio n MTFB ... ... ... 11.52 6.94 7.40 -31.5MotifBi un MTFBW ... ... ... 4.57 2.49 4.40 +14.9MotorcarP MPAA ... ... 26 28.98 18.09 99 21.80 -12.8MotusGI n MOTS ... ... ...dd 10.66 3.75 117 3.83 -12.6tMtnPDia g MPVE .04p ... ... 3.00 1.62 59 1.58 -42.5Moxian n MOXC ... ... ... 4.00 .42 8 .64 -83.5MrCoopr rs COOP ... ... ... 20.04 7.22 467 14.37 +41.0MudrickC n MUDS ... ... ... 9.94 9.55 155 9.84 +2.6MudrcC un MUDSU ... ... ... 10.45 9.98 2 10.45 +4.5tMultiColor LABL .20 .4 12 89.70 49.49 149 47.47 -36.6MustBio n MBIO ... ... ...dd 12.89 3.70 38 4.87 -59.4MutualFst MFSF .72 2.0 18 40.00 33.66 10 35.67 -7.5MySize n MYSZ ... ... ...dd 3.58 .57 262 1.12 +72.8Mylan NV MYL ... ... 11 47.82 30.33 8000 36.55 -13.6MyndAn wt MYNDW ... ... ... .86 .33 .43 -8.5MyndAnaly MYND ... ... ... 4.30 1.15 55 1.56 -54.1MyoKard n MYOK ... ... ...dd 67.79 32.80 200 56.21 +33.5MyriadG MYGN ... ... 16 50.44 27.27 3288 32.82 -4.4N -:NBT Bcp NBTB 1.04f 2.7 17 41.88 34.05 223 38.48 +4.6tNCS Mltst n NCSM ... ... ... 22.31 10.48 1596 8.10 -45.0NETgear NTGR ... ... ...dd 78.30 44.60 258 56.56 -3.7NF EngSv NFEC ... ... ... 9.75 .86 133 4.59 +373.2NI Hldg n NODK ... ... ... 17.95 15.10 20 15.38 -9.4NIC Inc EGOV .32 2.3 18 18.90 12.65 951 13.94 -16.0NICE Ltd NICE .64 .6 35 119.83 82.63 302 107.26 +16.7NII Hldg n NIHD ... ... ...dd 7.94 .22 1325 7.50 +1668.9nLIGHT n LASR ... ... ...cc 43.63 16.25 775 21.25 -21.2NMI Hldg h NMIH ... ... 15 24.50 13.35 287 21.26 +25.1NN Inc NNBR .28 2.3 14 29.50 11.46 476 12.30 -55.4NV5 Global NVEE ... ... 30 92.75 40.01 72 87.78 +62.1NVE Corp NVEC 4.00 4.6 33 135.00 68.50 14 87.51 +1.8NXP Semi NXPI ... ... 31 125.93 69.72 3724 85.45 -27.0Nabriva n NBRV ... ... ...dd 6.94 1.84 373 2.34 -60.9NanoDim n NNDM ... ... ... 4.65 1.21 439 2.03 -34.0NanoString NSTG ... ... ...dd 18.86 5.87 122 15.22 +103.7NanoVib n NAOV ... ... ... 5.00 3.57 10 3.95 -15.6Nanomtr NANO ... ... 26 48.26 22.08 116 32.81 +31.7NantHlth n NH ... ... ... 4.05 1.24 116 1.56 -48.9NantKwst n NK ... ... ... 5.47 2.16 145 2.71 -39.6sNapco NSSC ... ... 40 17.45 7.90 77 16.82 +92.2Nasdaq NDAQ 1.76 1.9 23 96.84 71.65 1038 90.76 +18.1Natera n NTRA ... ... ...dd 29.62 8.60 783 21.31 +137.0Nathans s NATH 1.00a 1.3 48 107.05 60.35 5 75.87 +.5NatAmUnv NAUH .18 32.1 ... 1.87 .40 23 .56 -60.6NatlBnksh NKSH 1.19e 2.7 22 49.75 37.55 4 43.56 -4.2NatlBevrg FIZZ 1.50e ... 30 127.32 83.78 197 102.19 +4.9NatCineM NCMI .68 9.3 73 10.94 5.09 1232 7.31 +6.6NatlCmce n NCOM ... ... 17 48.60 35.02 41 37.37 -7.2NatEnrSv n NESR ... ... ... 14.38 9.51 42 10.20 +2.5NatEnSv wt NESRW ... ... ... .85 .50 .80 -2.4NatGenHld NGHC .16 .6 20 28.56 18.22 223 27.50 +40.0NatGnH pfA NGHCP 1.88 7.6 ... 26.18 22.69 6 24.82 -1.8NatGnH pfB NGHCO 1.88 7.8 ... 25.98 22.02 7 24.12 -3.7NatGnH pfC NGHCN 1.88 7.8 ... 25.84 22.28 19 24.02 -4.0NatGnH 55 NGHCZ 1.91 7.6 ... 26.04 23.80 8 25.03 -1.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.30 0 3.19 -3.3NatInstrm NATI .92 1.8 62 53.57 38.78 1518 50.41 +21.1NatResrch NRC .68 1.7 76 42.85 26.35 12 39.00 +4.6NSecGrp NSEC .20 1.5 9 18.17 12.08 13.50 -17.4NatlVis n EYE ... ... ...cc 46.63 29.51 448 44.77 +10.2NatWstnLf NWLI .36 .1 10 361.35 260.65 9 289.52 -12.5NaturlAlt NAII ... ... 9 12.15 9.15 5 9.55 -7.3NatHlTr n NHTC .64f 2.7 6 27.23 14.15 26 24.10 +58.7NaturesSun NATR .40 4.3 ...dd 13.80 7.55 15 9.29 -19.6NatusMed BABY ... ... 45 43.60 27.69 468 30.88 -19.2Nav43 JSM 1.50 7.5 ... 25.00 19.25 57 20.06 -15.6Navient NAVI .64 5.1 7 15.03 11.30 2034 12.63 -5.2NavgGp s NAVG .28 .4 21 71.45 45.80 70 69.83 +43.4NebulaAc n NEBU ... ... ... 11.52 9.65 9.79 +1.5NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... 8 111.36 23.85 2087 37.95 -36.5tNemaura n NMRD ... ... ... 6.80 1.93 62 1.88 -67.3Neogen s NEOG ... ... 50 97.38 54.09 193 63.90 +3.6NeoGenom NEO ... ... ...cc 19.04 7.08 843 18.00 +103.2NeonTh n NTGN ... ... ...dd 16.23 5.62 196 7.56 -49.6Neonode rs NEON ... ... ... 11.00 2.02 21 2.45 -67.0NeosTher n NEOS ... ... ...dd 12.40 2.27 1116 2.81 -72.5Neovas grs NVCN ... ... ... 168.00 1.79 715 2.03 -96.6NeptWln g NEPT ... ... 9 5.14 .94 1133 3.89 +64.8Net1UEPS UEPS ... ... 6 13.20 5.90 633 6.72 -43.5NetElem rs NETE ... ... ... 33.51 3.47 397 6.55 -41.2NetApp NTAP 1.60 1.9 31 88.08 44.02 1808 82.82 +49.7NetEase NTES 1.94e .8 9 377.64 184.60 740 235.05 -31.9Netix s NFLX ... ... ...cc 423.21 178.38 13295 327.50 +70.6NtScout NTCT ... ... 25 31.95 21.58 503 28.16 -7.5sNetSolTch NTWK ... ... 28 9.93 3.09 381 10.47 +122.3Neuralst rs CUR ... ... ... 3.09 .52 150 .57 -66.7NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9tNeurMx rs NURO ... ... ... 2.96 1.08 190 1.05 -39.3Neurcrine NBIX ... ... ...dd 126.98 67.33 856 108.50 +39.8Neuronet n STIM ... ... ... 39.39 20.70 160 25.38 -8.6Neurotrpe h NTRP ... ... ... 11.93 4.22 18 6.90 -2.0NewAgeB n NBEV ... ... ... 9.99 1.30 17069 5.08 +134.1NewLink NLNK ... ... ...dd 10.41 1.86 366 2.16 -73.4NYMtgTr NYMT .80 12.7 8 6.54 5.35 1714 6.29 +1.9NYMtT pfB NYMTP 1.94 8.2 ... 25.50 18.66 1 23.59 -6.8NYMtT pfC NYMTO 1.97 8.4 ... 25.05 22.87 4 23.53 -3.9NYMtgT pfD NYMTN 2.00 8.7 ... 25.00 22.53 22 23.05 -6.6NewatrTc n NEWA ... ... ... 29.69 7.50 49 9.79 +4.3NewmrkGp NMRK .36 3.6 14 15.62 9.33 170 9.88 -31.2NewsCpA NWSA .20 1.5 ...dd 17.29 12.24 6275 13.43 -17.1NewsCpB NWS .20 1.5 ... 17.70 12.58 536 13.60 -18.1NewtekBsn NEWT 1.80e 9.3 ... 24.24 16.07 221 19.43 +5.1Newtek 22 NEWTZ 1.88 7.4 ... 27.00 25.20 1 25.47 -3.9Newtek23 n NEWTI 1.56 6.1 ... 26.00 24.99 0 25.75 +2.6Nexeo Sol NXEO ... ... ... 12.64 7.44 584 10.08 +10.8Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.36 11.15 +15.9NexstarM NXST 1.50 1.8 7 89.75 60.30 892 83.21 +6.4NextDec n NEXT ... ... ... 10.29 3.95 20 5.18 -37.7NxtGenHl NXGN .70 4.4 26 23.73 12.24 229 16.08 +18.4NichFncl h NICK ... ... 27 12.50 7.59 11 11.47 +30.3NicoletBc n NCBS ... ... 15 59.47 49.02 8 53.89 -1.6NightstTh n NITE ... ... ... 29.55 9.59 128 10.57 -19.4NiuTech n NIU ... ... ... 10.20 6.32 410 8.91 +3.0Noodles NDLS ... ... ...dd 13.50 3.95 350 9.66 +84.0Nordson NDSN 1.40 1.1 22 151.84 111.17 140 129.72 -11.4NorSys NSYS ... ... ...cc 8.08 2.77 14 4.75 +23.1NorestB NBN .04 .2 11 26.00 17.99 15 18.60 -19.7NthnTech NTIC .48f 1.4 37 41.90 16.45 2 34.83 +40.7NorTrst NTRS 2.20 2.2 17 115.61 87.98 747 98.38 -1.5NthnTr pfC NTRSP 1.46 5.8 ... 27.78 24.68 25 25.26 -3.8NorthdBc NFBK .40 2.9 18 18.39 12.92 109 13.86 -18.9Nthrim NRIM 1.08f 2.8 16 45.40 32.23 12 38.64 +14.2NwstBcsh NWBI .68 4.0 17 18.56 15.34 343 17.06 +2.0NwstPipe NWPX ... ... ...dd 22.00 16.52 66 19.57 +2.2NorwdFn s NWFL .88 2.4 24 40.58 28.04 6 37.36 +13.2NovaLfstyl NVFY ... ... ...dd 3.10 1.16 99 1.18 -50.8NovaMeas NVMI ... ... 14 32.00 20.83 100 23.64 -8.8Novan n NOVN ... ... ... 6.69 2.27 11 2.66 -37.0Novanta NOVT ... ... ... 78.85 43.65 419 76.05 +52.1Novavax NVAX ... ... ...dd 2.75 1.05 4762 1.97 +58.9tNovelion rs NVLN ... ... ...dd 5.87 .75 156 .71 -77.4NovoCure n NVCR ... ... ...dd 53.70 16.90 813 34.06 +68.6tNovumeS n NVMM ... ... ... 4.75 .68 94 .74 -83.6NovusTher rs NVUS ... ... ...dd 8.61 3.12 18 4.12 +1.5NuCana n NCNA ... ... 79 32.00 9.32 29 15.88 +57.1NuVasive NUVA ... ... 38 72.41 44.62 963 58.26 -.4NuanceCm NUAN ... ... ...dd 18.75 12.18 2041 17.65 +8.0Nutanix n NTNX ... ... ... 64.87 26.97 3023 45.73 +29.6NutriSyst NTRI 1.00 2.7 21 55.10 26.06 514 36.83 -30.0Nuvectra NVTR ... ... ... 25.17 7.60 272 19.10 +146.1NvNq100Dy QQQX 1.68 7.2 ...q 28.19 20.24 229 23.46 -3.1Nvidia NVDA .60 .3 40 292.76 176.01 12034 213.79 +10.5NxStageMd NXTM ... ... ...dd 29.08 22.70 591 29.01 +19.7Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 .85 165 1.17 -66.6NymoxPh NYMX ... ... ...dd 4.60 1.49 55 2.05 -37.9O -:O2Micro OIIM ... ... ... 2.40 1.30 72 1.72 +3.1OFS Cap OFS 1.36a 12.0 9 12.75 10.41 37 11.36 -4.5OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 2 24.91 OFS 25 n OFSSZ ... ... ... 24.89 24.50 6 24.50 -.5OFS Cred n OCCI 2.00 10.7 ... 19.00 16.93 4 18.71 -.7OHA Inv OHAI .08 5.8 34 1.68 1.05 14 1.37 +19.1OP Bancp n OPBK ... ... ... 14.10 8.89 9 10.42 -16.3OReillyAu ORLY ... ... 23 351.65 206.55 791 342.13 +42.2OSI Sys OSIS ... ... 68 91.45 50.50 263 76.01 +18.1OakVlyBcp OVLY .26e 1.5 15 25.65 16.70 5 17.28 -11.6OaktrSpL OCSL .38 8.1 ...dd 5.75 4.17 171 4.70 -3.9OaktrSp28 OCSLL 1.53 6.3 ... 25.40 24.01 0 24.40 -3.2OaktStInco OCSI .62f 7.4 11 8.87 7.44 41 8.33 -.8OasmiaPh n OASM .02p ... ... 5.70 .80 46 4.62 +425.0ObalonT n OBLN ... ... ...dd 8.89 1.46 58 2.00 -69.7ObsEva n OBSV ... ... ... 20.35 9.05 29 16.05 +64.4OceanBio OBCI .05e ... ... 4.78 3.26 22 3.79 -12.7OceanPw h OPTT ... ... ...dd 1.52 .46 228 .58 -47.3vjOceanR rs ORIG ... ... ... 35.86 22.48 500 31.10 +16.0OceanFst OCFC .68f 2.6 15 30.90 23.97 142 25.97 -1.1Oclaro OCLR ... ... 13 10.20 5.61 887 8.56 +27.0OconeeFed OFED .40 1.6 ... 30.49 23.55 1 24.74 -13.8OcularTher OCUL ... ... ...dd 8.28 3.30 347 5.41 +21.6OdonateT n ODT ... ... ... 32.00 14.06 46 17.89 -28.4OdysMr rsh OMEX ... ... ...dd 13.75 3.17 22 6.39 +69.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 44

OfficeDpt ODP .10 2.9 10 3.66 2.00 15245 3.41 -3.7OhioValB OVBC .84 2.1 25 56.15 33.12 2 39.20 -3.0OhrPhar h OHRP ... ... ...dd 2.18 .15 331 .21 -88.7Okta n OKTA ... ... ...dd 75.49 24.93 2272 62.60 +144.4OldDomFrt ODFL .52 .4 34 170.22 116.61 739 140.33 +6.7OldLnBc OLBK .40 1.3 16 35.72 27.18 15 29.91 +1.6OldNBcp ONB .52 2.8 23 20.95 16.36 883 18.71 +7.2OldPoint OPOF .44 1.7 20 32.35 24.07 3 26.50 -10.9OldSecBc OSBC .04 .3 15 16.30 12.15 63 14.38 +5.3OlScCTrI pf OSBCP .78 7.4 ... 10.68 10.31 10.55 +1.2Ollies n OLLI ... ... 41 97.61 42.36 986 91.73 +72.3OlympStl ZEUS .08 .4 8 25.84 17.40 56 20.16 -6.2OmegaFlex OFLX .96 1.6 35 95.00 53.50 15 60.49 -15.3Omeros OMER ... ... ...dd 27.00 8.36 410 16.34 -15.9sOmnicell OMCL ... ... ...cc 73.00 39.75 509 73.02 +50.6OnSmcnd ON ... ... 9 27.10 14.55 7481 18.38 -12.2OnTrack OTIV ... ... ... 2.94 .81 188 .86 -36.8OncoMed OMED ... ... ...dd 5.56 1.52 40 1.71 -58.3Oncobiolog ONS ... ... ... 1.53 .78 17 .94 -27.6Oncobi wtA ONSIW ... ... ... .08 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 2.60 26 2.87 -54.2Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 39.98 4.97 100 5.80 -74.2OncoSec rs ONCS ... ... ...dd 2.95 .68 5344 .86 -47.1OneGpHosp STKS ... ... ...dd 3.68 1.46 47 2.92 +22.2OneHorz rs OHGI ... ... ...dd 3.38 .16 5781 .23 -83.4180 DgrCap TURN ... ... ... 2.50 1.68 36 2.06 +4.6OneStopS n OSS ... ... ...dd 6.25 2.25 60 2.90 -40.61800Flowrs FLWS ... ... 23 15.00 8.85 367 13.56 +26.7OneSpan OSPN ... ... 88 23.35 11.55 211 16.77 +20.6OpenText s OTEX .61 1.8 18 40.31 31.98 361 33.71 -5.5OperaLtd n OPRA ... ... ... 15.62 6.23 142 6.47 -50.6OpesAcq n OPES ... ... ... 9.98 9.66 9.88 +2.1OpesAcq un OPESU ... ... ... 10.30 9.11 0 10.29 +2.7OpGn wt rs OPGNW ... ... ... 1.50 .25 .82 -16.3OpGen n rs OPGN ... ... ... 8.30 1.18 21 1.32 -71.8Ophthotech OPHT ... ... 1 4.50 2.16 83 2.25 -27.9OpiantPh n OPNT ... ... ... 39.19 12.75 33 17.36 -24.4OpkoHlth OPK ... ... ...dd 6.71 2.66 4302 3.86 -21.2OptiNose n OPTN ... ... ...dd 30.00 9.78 189 11.06 -41.5Optibase OBAS ... ... ...dd 9.50 7.43 2 8.35 +4.9OptCable OCC .08 1.6 56 6.40 2.20 18 5.01 +108.1OptimBk h OPHC ... ... ... 13.96 1.86 2 5.00 +6.4OpusBank OPB .43e 2.1 13 30.95 18.49 201 20.43 -25.2OramedPh ORMP ... ... ... 9.74 4.07 59 4.22 -53.1OraSure OSUR ... ... 30 22.22 13.21 626 14.72 -22.0Orbcomm ORBC ... ... ...dd 11.95 8.43 513 10.34 +1.6Orbotch ORBK ... ... 19 65.75 44.14 411 55.07 +9.6OrchTher n ORTX ... ... ... 17.25 13.00 87 14.60 +4.3Organovo ONVO ... ... ...dd 2.09 .91 684 1.13 -15.7Orgenesis n ORGS ... ... ... 16.80 5.06 79 5.93 -57.2OrignAg rs SEED ... ... ... 15.89 4.99 67 8.05 -5.3OrigBcp n OBNK .13 .3 ... 42.31 27.41 55 38.17 +1.8OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 77 .88 Oritani ORIT 1.00 6.5 11 17.70 14.24 248 15.27 -6.9OrrstownF ORRF .52 2.5 16 27.05 19.92 40 21.06 -16.6OrthoPed n KIDS ... ... ... 39.81 14.00 47 29.72 +54.9OrthoMed OFIX ... ... 82 63.57 50.39 153 61.48 +12.4OsirisTher n OSIR ... ... ... 11.93 7.30 39 10.00 -7.8Osmotica n OSMT ... ... ... 9.90 7.30 7 8.82 +8.2OssenInn rs OSN ... ... ... 8.90 1.76 32 1.99 -30.9Otelco OTEL ... ... 10 17.75 10.00 8 16.90 +26.6Otonomy OTIC ... ... ...dd 6.45 2.16 69 2.47 -55.5OttawaBc n OTTW .20 1.5 52 14.85 13.02 1 13.46 -6.8OtterTail OTTR 1.34 2.8 24 49.75 39.00 54 48.01 +8.0OvaScience OVAS ... ... ...dd 1.60 .66 55 .75 -46.4Overstk OSTK ... ... ...dd 89.80 18.99 1583 20.58 -67.8Ovid Th n OVID ... ... ...dd 12.44 4.74 21 5.60 -43.3Oxbridge OXBR .48 42.9 2 3.75 1.00 2 1.12 -47.9Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 46 15.55 +11.3OxfordLn OXLC 1.62 15.2 ... 11.74 9.11 326 10.63 +5.8Oxford 23pf OXLCO 1.88 7.4 ... 25.60 25.14 14 25.34 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 2 25.42 +.9OxfSqCap OXSQ .80 11.5 6 7.52 5.15 164 6.93 +20.7OxfSqC24 n OXSQL 1.63 6.6 ... 26.37 25.14 24.79 -4.1P-Q: P&F Inds PFIN .20 2.5 ... 8.88 7.15 4 8.05 -3.9PAM PTSI ... ... 52 70.00 29.40 4 58.04 +68.6PB Bncp PBBI .28f 2.6 ...cc 12.20 10.25 0 10.85 +.9PC Cnnctn CNXN .34e ... 15 43.05 22.66 68 31.35 +19.6PC-Tel PCTI .22 4.9 ... 7.85 4.01 9 4.50 -38.9PCM Inc PCMI ... ... ...cc 25.23 6.90 103 20.39 +106.0PCSB Fn n PCSB .12 .6 48 22.34 18.14 32 18.62 -2.3PDC Engy PDCE ... ... ...dd 66.20 40.62 3697 49.65 -3.7PDF Sol PDFS ... ... 25 18.48 7.56 115 8.51 -45.8PDL Bio PDLI .20 6.9 ...dd 3.18 2.25 5586 2.90 +5.8PDL Cmt n PDLB ... ... ... 16.95 13.16 13 13.65 -10.1PHI vtg PHII ... ... ...dd 13.95 7.11 16 8.21 -29.8PHI nv PHIIK .20 2.7 ...dd 13.39 7.11 284 7.34 -36.6PICO Hld s PICO 5.00e ... ...dd 13.85 10.38 49 11.15 -12.9PLX Phr rs PLXP ... ... ... 7.60 3.05 3 3.70 -46.4PRA Grp PRAA ... ... 47 43.75 27.25 178 31.89 -3.9PRA Hlth PRAH ... ... 67 112.88 76.39 571 107.59 +18.1PRGX Glbl PRGX ... ... ...dd 10.30 6.93 78 9.18 +29.3PTC Inc PTC ... ... ...cc 107.44 59.40 796 87.98 +44.8PTC Thera PTCT ... ... ...dd 52.95 14.87 842 36.53 +119.0PacWstBc PACW 2.40 5.8 12 55.86 37.65 832 41.70 -17.3Paccar PCAR 1.12 1.9 10 79.69 53.95 2497 59.90 -15.7PacBiosci PACB ... ... ...dd 7.76 2.02 5228 7.72 +192.4PacCityF n PCB ... ... ... 20.95 15.63 10 16.55 -17.2PacEthanol PEIX ... ... ...dd 5.09 1.38 558 1.74 -61.8PacMerc PMBC ... ... 19 10.45 7.38 20 8.35 -4.6PacPreBc PPBI .15p ... 17 46.05 26.70 325 30.27 -24.3PaciraPhm PCRX ... ... ...dd 55.00 26.95 471 51.13 +12.0PainThr rs PTIE ... ... ...dd 12.80 .81 289 1.19 -70.3tPanASlv PAAS .14 1.0 21 18.75 13.97 4401 14.01 -10.0PangaeaL PANL ... ... 2 8.40 2.13 19 3.39 -7.9PapaJohns PZZA .90 1.6 23 69.45 38.05 1782 56.40 +.5PapaMurph FRSH ... ... 11 6.50 4.28 37 4.41 -18.0tParatekPh PRTK ... ... ...dd 22.80 6.65 1835 7.74 -56.8ParingaR n PNRL ... ... ... 10.38 7.48 7.48 -26.0ParkCity PCYG ... ... 56 11.75 6.75 34 8.40 -12.0ParkOh PKOH .50 1.4 11 47.90 32.32 23 36.14 -21.3ParkeBcp PKBK .56 2.8 14 24.80 17.39 7 19.75 +5.7PrtnrCm PTNR ... ... 23 6.60 3.23 8 5.24 -14.8PathfdBcp PBHC .24 1.6 22 16.64 14.75 1 15.05 -2.3PatrkInd s PATK ... ... 15 72.35 39.66 305 46.83 -32.6PatrNBc rs PNBK .04 .2 30 25.50 17.25 2 20.70 +16.0PatriotTr n PATI ... ... 14 23.80 16.72 0 20.96 +20.6PatternEn PEGI 1.69 8.1 16 23.03 16.58 2429 20.86 -2.9Patterson PDCO 1.04 4.3 11 38.52 20.22 1273 24.47 -32.3PattUTI PTEN .16 .9 ...dd 25.03 13.89 1628 16.93 -26.4Pavmed n PAVM ... ... ...dd 5.25 .87 110 1.13 -50.5Pavmed wt PAVMW ... ... ... 1.57 .35 .42 -32.3Paychex PAYX 2.24 3.3 26 76.02 59.36 1789 68.48 +.6Paylocity PCTY ... ... ...cc 88.47 41.15 193 65.25 +38.4PayData rs PYDS ... ... ...dd 4.00 1.43 20 1.82 -28.1PayPal n PYPL ... ... 56 93.70 68.61 8636 88.23 +19.8pdvWirelss PDVW ... ... ...dd 43.92 22.50 52 43.48 +35.5PeakRsts SKIS .28 5.4 ...dd 5.78 4.45 18 5.20 -3.7PeapkGl PGC .20 .7 12 38.00 25.82 44 27.82 -20.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 581 55.50 +17.7tPnnNtGm PENN ... ... 23 36.90 21.77 3016 22.40 -28.5PennVa n PVAC ... ... ... 96.13 32.49 327 67.45 +72.5PennantPk PNNT .72 10.1 8 7.84 6.29 140 7.15 +3.5PenPkFR PFLT 1.14 8.8 11 14.32 12.00 111 12.99 -5.3PennsWd PWOD 1.88 4.3 17 50.00 39.55 4 43.24 -7.2PensarAc n WRLS ... ... ... 10.17 7.75 0 10.05 +3.9PensareAc wt WRLSW ... ... ... .55 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .29 0 .42 -16.0PensarA un WRLSU ... ... ... 11.48 10.13 0 10.45 +1.3PeopUtdF PBCT .70 4.4 14 20.26 15.04 4078 15.80 -15.5PeopUtd pf PBCTP 1.41 5.6 ... 28.99 24.72 14 24.99 -11.8PeBcOH PEBO 1.20f 3.4 17 39.58 30.84 62 34.90 +7.0PeopBNC PEBK .52 1.8 15 33.49 26.32 4 28.35 -7.6PeopFSvc PFIS 1.32 3.1 16 52.00 39.01 7 42.81 -8.1PeopUtah n PUB .44f 1.3 30 38.70 29.05 12 33.16 +9.4PepperFd n KPFS ... ... ... 8.85 5.41 1 5.93 -15.3PepsiCo PEP 3.71 3.2 33 122.51 95.94 4183 115.61 -3.6Percptr PRCP .15 1.8 25 12.25 7.39 8 8.47 -12.7Percient PRFT ... ... 42 31.09 17.86 284 25.73 +34.9Performnt PFMT ... ... ...dd 3.52 1.50 15 1.62 -1.8PerionNwk rs PERI ... ... ... 4.05 2.13 33 2.93 -5.2PermaFix PESI ... ... ... 5.15 3.29 24 3.40 -6.8PermaPip PPIH ... ... ...dd 10.43 8.25 13 8.89 -1.2Pernix hrs PTX ... ... ...dd 3.30 .59 34 .79 -67.0PershGld rs PGLC ... ... ... 3.10 .80 68 1.33 -44.6PetIQ n PETQ ... ... ... 43.93 17.03 452 33.93 +55.4PetMed PETS 1.08 3.6 16 57.80 27.20 345 29.75 -34.6PFSweb PFSW ... ... ...dd 11.86 5.90 16 7.25 -2.4PhaseBio n PHAS ... ... ... 6.00 4.80 50 5.11 +2.2PhibroAH PAHC .40 1.0 28 54.62 32.05 360 38.70 +15.5PhotrIn PLAB ... ... 1 11.00 7.20 231 9.98 +17.1PiedmLithn PLLL ... ... ... 17.98 9.00 9.57 -25.0tPierisPhm PIRS ... ... ... 9.75 3.98 2137 3.79 -49.8PilgrimsP PPC ... ... 9 38.39 16.01 1346 19.47 -37.3Pinduodou n PDD ... ... ... 30.48 17.00 4062 20.72 -22.4PingtanM PME .04 1.6 15 4.20 1.71 28 2.43 -20.3PinnaclFn PNFP .64 1.2 16 69.95 49.92 312 53.51 -19.3tPintecTc n PT ... ... ... 15.10 11.63 5 10.50 -15.9PioneerPw PPSI ... ... 27 7.95 4.40 7 5.48 -28.0Pixelwrks PXLW ... ... ...dd 7.05 3.15 288 4.22 -33.3PlatEag n EAGL ... ... ... 11.82 9.60 17 9.90 +1.5PlatEag un EAGLU ... ... ... 11.00 8.00 10.25 +2.4PlayaHot n PLYA ... ... ...dd 11.69 8.15 424 8.78 -18.6Plexus PLXS ... ... ... 66.78 52.44 147 60.28 -.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 2238 1.93 -18.2PlumasBc PLBC .36 1.4 13 29.45 21.00 1 26.56 +14.5Plurlsght n PS ... ... ... 38.37 19.25 1304 22.53 +12.6PluristemT PSTI ... ... ...dd 1.65 1.06 355 1.18 -14.5PoageBksh PBSK .24 1.0 29 27.75 18.10 1 25.00 +19.0PointrTel h PNTR ... ... 17 19.65 10.25 17 12.51 -32.7PointsInt g PCOM ... ... 30 18.48 9.31 40 11.90 +15.6PolarPwr n POLA ... ... ... 6.85 4.01 6 6.09 +21.6Polarity rs PTE ... ... ... 41.22 11.54 254 14.03 -39.6Pool Corp POOL 1.80f 1.2 28 175.87 117.51 304 147.96 +14.1PopeRes POPE 4.00f 5.6 26 73.50 66.60 1 70.91 +1.7sPopular BPOP 1.00 1.8 33 54.04 32.27 909 54.44 +53.4Popular pf BPOPN 1.68 6.7 ... 25.77 23.21 4 25.12 +3.5PopCpII pf BPOPM 1.53 6.2 ... 25.00 21.77 1 24.50 +8.4tPortolaPh PTLA ... ... ...dd 56.70 18.54 2609 19.06 -60.8Potbelly PBPB ... ... ...dd 14.15 10.91 290 11.71 -4.8PotltchDel PCH 1.60 4.4 16 55.75 33.09 457 36.49 -26.9PowellInds POWL 1.04 3.2 ...cc 41.42 22.80 17 32.74 +14.3PwrInteg POWI .64 1.1 29 82.70 47.35 188 58.79 -20.1PS VarRate VRIG .74 3.0 ... 25.33 25.06 25.08 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 150.13 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 10 1.77 -43.3Precipio n PRPO ... ... ... 1.75 .25 788 .29 -76.3PrecTh rs AIPT ... ... ...dd 2.00 .80 261 .87 -13.9PfdBkLA PFBC 1.00 1.9 ... 69.48 49.45 52 52.90 -10.0PrefrmdLn PLPC .80 1.1 34 96.83 55.41 13 74.50 +4.9PremFin s PFBI .60 3.3 12 26.05 16.78 30 18.34 -8.7Premier PINC ... ... ...dd 47.22 27.16 1220 41.93 +43.6Presbia n LENS ... ... ... 7.14 .64 3 .88 -76.7Presidio n PSDO .16 1.1 ... 19.74 11.97 149 14.13 -26.3PriceTR TROW 2.80 2.8 18 127.43 90.95 1227 101.50 -3.3PrSmrt PSMT .70 1.0 28 94.45 67.02 132 69.39 -19.4PrmEgy PNRG ... ... ...dd 80.50 47.10 77.86 +51.2PrimoWtr PRMW ... ... 51 20.72 10.98 2045 14.37 +14.3Primoris PRIM .24 1.0 21 28.96 20.79 297 24.19 -11.0PrinPrice PSET .16e ... ... 35.55 30.88 1 34.03 +5.7PrinShHld PY .33e ... ... 34.81 30.10 3 32.15 -1.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 3 33.61 +6.9PrinMill ef GENY .06e ... ... 39.30 32.21 15 35.64 +2.6Prin US SC PSC ... ... ... 36.86 29.21 4 32.70 +3.1PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3PrinFncl PFG 2.16f 4.4 10 75.59 45.20 1940 49.41 -30.0PrinBio n PRNB ... ... ... 36.00 22.00 43 24.16 -26.0PriorityTc PRTH ... ... ... 12.99 8.34 14 10.07 -1.2PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.45 11.33 +6.7ProDex PDEX ... ... 25 13.40 6.05 24 9.18 +35.0ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 0 2.97 +71.8ProQRTher PRQR ... ... ...dd 24.00 2.75 398 20.10 +523.3PrUltBio s BIB ... ... ...q 70.82 46.86 196 56.99 +1.6PrUltPQ s TQQQ ... ... ...q 73.36 40.40 17232 57.47 +24.3ProDvrs h rs IPDN ... ... ... 6.63 2.35 5 2.65 -35.2ProrEng PFIE ... ... 1 5.30 1.72 197 2.46 +28.1PrognicsPh PGNX ... ... ...dd 9.42 4.68 1323 5.61 -5.7ProgrsSoft PRGS .62f 1.9 25 53.60 30.23 190 33.21 -22.0Proofpoint PFPT ... ... ...dd 130.27 75.92 595 93.20 +4.9 PShtQQQ rs SQQQ .07p ... ...q 23.48 10.83 44861 12.44 -42.2ProS Ris n EQRR .81e 1.8 ... 52.12 41.71 1 45.57 -2.4PrUlNBio rs UBIO ... ... ... 46.35 23.94 68 31.96 -5.0ProUShBio BIS .02p ... ...q 24.92 15.38 70 18.20 -17.5ProspctCap PSEC .72 10.4 8 7.60 5.61 4146 6.95 +3.1ProtagTh n PTGX ... ... ...dd 23.97 5.50 149 9.05 -56.5ProtctInsA PTVCA 1.12 5.2 49 24.86 20.77 22 21.50 -11.3PrtctInsB PTVCB 1.12 4.9 52 25.70 18.64 27 23.04 -3.8ProteonTh PRTO ... ... ...dd 2.90 1.50 17 1.66 -12.9Proteos n PTI ... ... 16 10.38 1.41 1124 6.91 +18.5Prothena PRTA ... ... ...dd 62.99 10.43 623 13.02 -65.3Provent n PRVB ... ... ... 8.00 2.52 54 3.40 -29.3ProvidSv PRSC ... ... 15 83.90 53.20 54 69.73 +17.5ProvidBc n PVBC ... ... ... 30.80 21.90 6 27.00 +2.1ProvFnH PROV .56 3.2 18 19.78 16.70 1 17.50 -4.9PrudntlBcp PBIP .20a 1.1 90 19.87 16.04 5 17.90 +1.7PsychmCp PMD .72 4.0 17 22.88 16.11 5 18.12 -11.9Pulmatrix PULM ... ... ...dd 2.17 .28 372 .40 -71.4PulseBio n PLSE ... ... ...dd 34.82 8.60 40 13.33 -43.5PumaBiotc PBYI ... ... ...dd 136.90 17.60 1833 23.07 -76.7PureAcq n PACQ ... ... ... 9.80 9.59 26 9.74 +.5PureAcq un PACQU ... ... ... 10.42 10.08 10.42 +3.0PureCycle PCYO ... ... ...dd 11.74 6.65 43 10.89 +30.4PurplInv n PRPL ... ... ...dd 13.90 4.71 13 5.45 -45.8PyxisTnkr PXS ... ... 63 12.22 .74 796 1.88 -41.6QAD Inc B QADB .24 .8 ...dd 49.40 26.72 31.03 +.6QAD A QADA .29 .7 ...dd 61.80 34.90 39 43.23 +11.3QCR Hld QCRH .24 .6 14 49.60 34.25 20 37.65 -12.1QIWI plc QIWI .84e 6.4 13 20.05 11.61 79 13.09 -24.5Qorvo QRVO ... ... 84 86.84 64.53 1254 70.28 +5.5Qualcom QCOM 2.48 3.9 ...dd 76.50 48.56 18367 63.21 -1.3Qualstar rs QBAK ... ... ... 13.50 6.07 18 6.09 -27.5Qualys QLYS ... ... 75 98.30 55.05 186 76.35 +28.6Quantenn n QTNA ... ... ... 19.41 9.60 388 17.74 +45.4Quanterx n QTRX ... ... ...dd 24.81 13.00 82 17.38 -19.0Quartrhill g QTRH .05 ... 3 2.12 1.01 22 1.25 -32.1QuestRes rs QRHC ... ... ...dd 3.10 1.11 5 2.42 +5.2QuickLog h QUIK ... ... ...dd 2.22 .78 187 1.09 -37.4Quidel QDEL ... ... ...cc 77.63 33.01 661 67.03 +54.6QuinStreet QNST ... ... 95 17.52 8.24 823 17.48 +108.6Qumu Cp QUMU ... ... ...dd 3.15 1.42 54 2.47 +4.0Quotinet QTNT ... ... ... 9.02 2.78 191 6.76 +36.6QuratRet A QRTEA ... ... 22 29.11 20.00 2928 24.07 -1.4QuratRet B QRTEB ... ... 24 28.90 19.62 23.17 -5.6Qutoutiao n QTT ... ... ... 20.39 5.09 241 5.93 -62.9R -: R1 RCM n RCM ... ... ... 11.00 3.56 2654 9.23 +109.3RBB Bcp n RBB .36 1.6 ... 33.62 19.43 26 21.86 -20.1RBC Bear ROLL ... ... 51 169.84 111.61 137 160.92 +27.3RCI Hosp RICK .12 .5 10 34.84 25.27 23 26.33 -5.9RCM RCMT 1.00e ... 20 7.50 3.41 10 4.26 -31.8RF Inds RFIL .08 1.0 14 12.75 2.25 33 8.24 +205.2RGC Res s RGCO .62 2.2 34 31.33 22.16 4 28.81 +6.4RMG Net h RMGN ... ... ...dd 2.50 .75 1.29 +57.3RMR Gp h RMR 1.40f 1.8 42 98.00 52.81 32 76.47 +29.0RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.90 389 4.70 +14.6RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 .40 2879 .44 -92.1RaPhrm n RARX ... ... ...dd 19.43 4.78 293 13.80 +62.4RadNet RDNT ... ... 94 16.54 9.50 212 15.05 +49.0RadaElc rs RADA ... ... ...dd 3.86 1.77 59 2.80 -9.1Radcom RDCM ... ... 24 21.80 8.98 56 9.40 -52.6RadiSys RSYS ... ... ...dd 1.65 .53 278 1.51 +50.2RadiusHlth RDUS ... ... ...dd 41.16 15.74 789 17.44 -45.1Radware RDWR ... ... ...dd 28.50 18.00 596 24.44 +26.0RamacoRs n METC ... ... ... 9.35 3.81 118 6.86 -.3Rambus RMBS ... ... ...dd 15.50 7.30 613 9.15 -35.7RandCap RAND ... ... 3 3.50 2.05 2.50 -17.2Randgold GOLD 2.00f 2.5 33 104.05 59.90 859 81.25 -17.8RandBcp n RNDB ... ... ...dd 17.45 14.75 15.25 -.7Rapid7 n RPD ... ... ...dd 39.40 17.43 1881 37.14 +99.0RaveRest RAVE ... ... 15 2.33 1.09 26 1.37 -6.4RavenInds RAVN .52 1.1 1 49.80 31.45 112 46.15 +34.4ReShape rs RSLS ... ... ... 27.77 .02 6668 .02 -99.9ReadIntlA RDI ... ... 11 17.50 13.91 125 15.20 -9.0ReadgIntB RDIB ... ... 22 34.64 20.10 2 29.65 +28.9RealGSol h RGSE ... ... ...dd 1.95 .30 5706 .37 -74.9RealNetwk RNWK ... ... ...dd 4.73 1.80 22 2.24 -34.5Rl NxtEc n BLCN ... ... ... 25.05 20.16 20 22.04 -9.1RealitCh n BCNA ... ... ... 24.47 18.22 19.67 -18.7RealmTh n RLM ... ... ... 13.00 2.06 10 2.70 -59.9RealPage RP ... ... 71 66.25 42.70 1000 54.58 +23.2ReataPh n RETA ... ... ...dd 99.50 19.31 385 71.28 +151.7ReconTech RCON ... ... ...dd 5.36 1.03 52 1.14 -12.3RecroPhm REPH ... ... ... 13.05 4.78 117 7.29 -21.2RedRobin RRGB ... ... 20 67.75 30.02 963 34.89 -38.1RedRkRs n RRR .40 1.7 ... 36.99 21.20 1541 24.08 -28.6RedViolt n RDVT ... ... ...dd 46.40 4.35 17 6.13 -86.8Redn n RDFN ... ... ... 31.50 14.46 2749 15.43 -50.7RedhillBio RDHL ... ... ... 11.49 4.30 82 8.30 +61.5Regenrn REGN ... ... 25 432.50 281.89 799 364.25 -3.1RegnxBio n RGNX ... ... 53 85.10 23.25 445 73.80 +122.0RegulusT rs RGLS ... ... ... 17.28 1.71 479 1.78 -85.7ReliantBcp RBNC .32 1.4 22 30.00 21.90 6 22.24 -13.3Reliv In rs RELV ... ... ...dd 8.44 3.72 0 4.88 +2.3RemarkHld MARK ... ... ...dd 15.10 2.05 191 3.44 -64.6RemoraR n RRI ... ... ... Renasant RNST .84f 2.3 14 49.78 32.01 159 36.07 -11.8RenewEn REGI ... ... 5 32.52 9.50 1745 24.93 +111.3RenminTi rs ABAC ... ... ... 3.70 1.50 5 1.71 -42.0RentACt RCII .32 2.2 25 14.94 7.22 1213 14.46 +30.3sReplgn RGEN ... ... ...cc 68.51 29.56 1049 67.98 +87.4Replimun n REPL ... ... ... 23.55 10.52 44 14.80 -2.4RepBncp RBCAA .97 2.1 18 50.70 34.24 11 45.69 +20.2RepFBcp FRBK ... ... 50 9.75 6.41 107 6.94 -17.9resTORbi n TORC ... ... ...dd 21.10 7.55 46 11.91 -29.4RschFrnt REFR ... ... ...dd 1.95 .60 16 1.34 +28.8Resonant RESN ... ... ... 8.55 2.45 140 3.40 -54.5ResConn RECN .52f 3.1 24 19.50 13.20 90 16.72 +8.2RestorRob n HAIR ... ... ...dd 8.20 1.45 285 1.90 -58.7RetailOpp ROIC .78 4.4 47 20.14 16.18 714 17.92 -10.2RetoEco n RETO ... ... ... 12.75 2.11 4 2.75 -61.0Retrophin RTRX ... ... ...dd 33.00 20.09 292 27.17 +29.0RevanceTh RVNC ... ... ...dd 37.45 21.45 312 24.14 -32.5RevenHo n RVEN .01p ... ... 4.90 2.32 3 4.03 -13.1RevolutL rs RVLT ... ... ... 5.32 1.35 66 1.57 -52.3tReWalkRob RWLK ... ... ...dd 1.60 .70 718 .73 -33.9RhythmP n RYTM ... ... 43 37.23 16.80 102 30.25 +4.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 395 6.80 -12.0RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.17 222 2.77 +87.2RichrdElec RELL .24 3.2 62 10.40 6.16 17 7.39 +9.6RigelPh RIGL ... ... ...dd 4.71 2.56 4172 3.14 -19.1RigNet RNET ... ... ...dd 24.05 10.03 58 18.61 +24.5RiminiSt n RMNI ... ... ... 9.75 4.00 18 6.86 -13.3RiotBlck RIOT 1.00p ... ... 46.20 2.15 891 2.90 -89.8RiseEdCy n REDU ... ... 18 18.60 9.50 28 11.21 -24.2RittrPh rs RTTR ... ... ... 4.00 1.04 313 1.07 -67.5RivrvwBcp RVSB .14 1.6 15 9.99 7.02 32 8.52 -1.7RivrviewF n RIVE ... ... ... 14.55 11.93 12.91 -4.0RocktPh n RCKT ... ... ... 25.96 7.84 323 18.44 +76.6RockwllM RMTI ... ... ...dd 6.98 3.62 237 3.86 -33.7RockyBr RCKY .48 1.8 14 33.45 15.00 28 27.19 +43.9tRkyMChoc RMCF .48 5.9 9 12.60 8.12 13 8.13 -31.0Roku n ROKU ... ... ...dd 77.57 18.56 11357 58.86 +13.7Rosehill n ROSE ... ... ... 10.84 4.64 84 4.80 -38.9Rosehill wt ROSEW ... ... ... 1.57 .80 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.00 6.00 -46.7sRossStrs s ROST .90 .9 27 101.71 62.85 2210 102.75 +28.0RoyGld RGLD 1.00 1.4 ...dd 98.53 71.91 512 73.43 -10.6Rubicon rs RBCN ... ... ... 9.46 6.76 0 7.95 -.4RubiusTh n RUBY ... ... ... 33.01 15.07 88 17.18 -29.2RmblOn B n RMBL ... ... ... 10.98 3.53 115 6.49 +24.9RushEntA RUSHA .48 1.2 24 55.40 32.55 205 38.43 -24.4RushEntB RUSHB .48 1.2 30 52.76 32.75 6 38.89 -19.3RuthsHosp RUTH .44 1.6 26 33.95 19.45 198 27.73 +28.1Ryanair RYAAY 1.55e 1.8 ... 127.61 77.96 280 88.46 -15.1S -:S&T Bcp STBA 1.08 2.6 18 47.77 37.79 62 40.82 +2.5S&WSeed SANW ... ... ...dd 4.40 2.35 33 3.05 -21.8SB FinGp SBFG .34f 1.9 12 20.53 17.00 0 17.90 -3.2SB FnGp pf SBFGP .65 3.5 ... 25.05 16.01 18.83 +5.2SB OneBc SBBX .30 1.2 20 32.85 21.70 7 24.14 -10.1SBA Com SBAC ... ... ...cc 177.67 146.13 1043 170.61 +4.4SEI Inv SEIC .60f 1.1 17 78.35 50.99 557 55.13 -23.3SelasLf rs SLS ... ... ... 12.00 .80 750 1.74 -77.9SG Blck n SGBX ... ... ... 6.24 3.01 5 4.10 -31.4SGOCO rs SGOC ... ... ... 2.29 .89 3 1.02 -3.8SI Fincl SIFI .24 1.8 14 15.60 12.64 8 13.51 -8.1Si-Bone n SIBN ... ... ... 21.96 17.22 70 18.59 -7.3SIGA Tc n SIGA ... ... ... 8.47 4.68 223 5.17 -12.5SLM Cp SLM ... ... 12 12.46 9.65 2105 10.38 -8.1SLM Cp pfB SLMBP 3.32e 4.9 ... 73.00 62.47 67.40 -2.0SmartGlb n SGH ... ... 6 56.69 25.84 277 30.32 -10.0sSMTC hg SMTX ... ... ... 3.65 1.56 134 3.89 +105.7SORL SORL ... ... 3 8.45 3.51 99 3.93 -41.5SP Plus SP ... ... 19 41.70 30.49 53 32.24 -13.1SPAR Gp h SGRP ... ... ... 3.75 .87 3 .90 -26.7SpdDorWrF DWFI ... ... ... 25.82 22.68 17 22.80 -9.8SPI Eng rs SPI ... ... ... 2.61 .25 282 .28 -56.7SPS Cmce SPSC ... ... ...cc 100.68 45.02 447 96.00 +97.6SS&C Tch s SSNC .32f .6 33 60.97 39.15 1331 52.01 +28.5SSLJ.cm hn SSLJ ... ... ... 5.75 .48 29 .76 -78.3SSR Mng g SSRM ... ... 21 11.44 7.64 859 9.88 +12.4SVB FnGp SIVB ... ... 22 333.74 204.32 858 252.22 +7.9SVMK n SVMK ... ... ... 20.00 10.05 388 11.90 -31.0SabanCap n SCAC ... ... ... 10.20 9.85 0 10.13 +2.2SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.77 +2.3SabraHltc SBRA 1.87e 8.6 10 23.83 15.78 2263 21.69 +15.6SabreCorp SABR .56 2.2 30 26.78 17.91 1576 25.25 +23.2SAExplr rs SAEX ... ... ... 73.80 5.21 393 5.61 -87.3SaftyInsGr SAFT 3.20 3.7 22 99.70 70.45 19 87.39 +8.7SagaComm SGA 1.20 3.2 9 46.60 34.25 9 37.57 -7.1SageThera SAGE ... ... ...dd 195.97 61.67 686 129.99 -21.1Saia Inc SAIA ... ... 32 87.05 56.16 153 65.86 -6.9SalemMda SALM .26 8.4 12 6.25 2.88 63 3.11 -30.9SalisbryBc SAL 1.12 2.8 15 51.80 34.65 39.78 -10.9SanderFm SAFM 1.28 1.2 8 176.43 95.97 343 104.56 -24.7SndySpr SASR 1.12 3.1 16 43.87 33.38 53 36.25 -7.1Sanlp JBSS .55a .8 22 79.37 54.32 59 64.80 +2.5SangTher SGMO ... ... ...dd 27.50 11.60 2082 14.30 -12.8Sanmina SANM ... ... 15 35.65 22.62 393 26.36 -20.1Sano rt GCVRZ ... ... ... .60 .20 47 .50 +32.4Sapiens SPNS .80 7.3 55 14.03 8.01 10.93 -5.1SareptaTh SRPT ... ... ...dd 176.50 50.51 991 144.06 +158.9Savara rs SVRA ... ... ...dd 17.19 8.41 59 9.82 -33.8scPhrma n SCPH ... ... ...dd 18.17 3.76 18 4.57 -62.2sScanSource SCSC ... ... 15 44.27 31.40 140 41.13 +14.9Schmitt h SMIT ... ... ...dd 4.47 1.86 21 2.73 -.4Schnitzer SCHN .75 2.7 7 38.85 23.70 410 28.12 -16.1ScholRck n SRRK ... ... ...dd 27.02 13.09 247 24.49 +58.0Scholastc SCHL .60 1.3 ...dd 47.94 33.85 92 46.58 +16.1SciGames SGMS ... ... ...dd 62.80 18.21 2006 21.32 -58.4ScrippsEW SSP .20 1.1 57 19.09 10.69 412 17.70 +13.2Scynexis SCYX ... ... ...dd 2.45 .93 300 .98 -57.9SeaChange SEAC ... ... ... 4.03 1.38 75 1.61 -59.0SeacstBkg SBCF ... ... 21 34.95 21.74 207 26.53 +5.2SeagateT STX 2.52 5.5 9 62.70 36.07 3751 45.80 +9.5SeanrgM rs SHIP ... ... ...dd 1.66 .70 166 .86 -17.7Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsH&O SHOS ... ... ...dd 3.95 1.38 3 2.53 -2.7SeaSpine n SPNE ... ... ...dd 18.42 8.76 149 17.39 +71.8SeattGen SGEN ... ... ...dd 84.37 47.75 777 60.95 +13.9SecndSight EYES ... ... ...dd 2.58 1.13 161 1.70 -11.0ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 7.73 58 9.79 +1.3sSecWkA A n SCWX ... ... ...dd 17.00 7.83 271 18.37 +107.1SecNtl lf SNFCA .23t ... 3 5.90 4.05 1 5.90 +18.0SelectBc lf SLCT ... ... 16 14.25 11.50 14 12.24 -3.2SelIncREIT SIR 2.04 10.3 23 26.26 17.90 722 19.89 -20.9tSelIntCon n SIC ... ... ... 13.00 8.90 10 9.32 -26.3SelectaB n SELB ... ... ... 22.68 4.74 270 5.80 -40.9SelectvIns SIGI .80f 1.2 22 67.17 53.55 148 65.48 +11.6SmLEDS rs LEDS ... ... ...dd 10.49 2.03 74 4.54 +21.7Semtech SMTC ... ... 60 60.55 31.30 412 48.77 +42.6SenecaB SENEB ... ... ...dd 35.70 27.00 34.00 SenecaA SENEA ... ... ...dd 35.38 25.45 18 35.21 +14.5SenesTc n SNES ... ... ...dd 3.87 .30 118 .83 +15.3SenHous SNH 1.56 9.8 10 19.98 14.86 2307 15.87 -17.1SenHous 42 SNHNI 1.41 6.3 ... 25.67 21.79 18 22.31 -11.7 SenHous 46 SNHNL 1.56 6.2 ... 27.22 24.82 13 25.22 -6.1Senmiao n AIHS ... ... ... 8.91 3.75 12 4.28 -24.2SensusHlt n SRTS ... ... ... 8.88 4.91 109 6.26 +21.3SensusHl wt SRTSW ... ... ... 1.50 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 622 10.00 +2.6SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 1 10.35 +3.8tSeqentialB SQBG ... ... ...dd 2.49 1.24 1297 1.16 -35.1SeresTh n MCRB ... ... ...dd 11.35 5.64 96 8.09 -20.2SvcSource SREV ... ... ...dd 4.47 1.23 695 1.38 -55.3ServiFst s SFBS .44 1.2 18 44.95 34.15 138 37.13 -10.5SesenBio SESN ... ... ...dd 3.50 .62 395 1.54 +89.9SevStars h SSC ... ... ...dd 7.00 1.41 654 3.47 -24.7SevernBc SVBI .12 1.4 39 9.86 6.85 8 8.51 +17.3SharingE rs SEII ... ... 33 12.40 2.10 45 2.62 -65.4Sharps SMED ... ... ...dd 5.15 3.02 7 4.00 -2.2SharpSprg SHSP ... ... ...dd 14.87 3.67 75 12.83 +191.3ShndTele s SHEN .27f .7 ... 43.28 29.93 265 41.45 +22.6ShiftPixy n PIXY ... ... ... 6.35 2.00 66 3.76 +30.6Shiloh SHLO ... ... 10 12.28 6.45 69 8.43 +2.8Shineco n TYHT ... ... 2 4.60 .69 107 .85 -63.1Shire SHPG 1.06e .6 93 182.36 123.73 1684 180.95 +16.7ShoeCarnvl SCVL .32 .8 27 45.00 18.01 382 40.45 +51.2ShoreBcsh SHBI .32 1.9 17 20.09 15.25 21 16.43 -1.6ShotSpot n SSTI ... ... ... 66.14 12.56 115 41.50 +195.4Shuttery SFLY ... ... ...cc 100.34 39.76 824 58.03 +16.6SiNtx Tc SINT ... ... ... 6.40 .18 236 .27 -91.7SiebertFn SIEB .10a .7 ...dd 21.61 3.60 13 13.39 -.8SiennaBi n SNNA ... ... ... 25.71 8.77 80 10.20 -43.8Sientra SIEN ... ... ...dd 26.79 8.79 1175 20.81 +48.0SierraBc BSRR .64 2.3 15 31.19 24.32 20 27.91 +5.1SierOnc g n SRRA ... ... ...dd 4.09 1.48 461 1.67 -55.2SierraWr SWIR ... ... 19 23.45 15.10 285 19.76 -3.4SifyTech SIFY .02e 1.3 ... 2.10 .80 94 1.35 +31.8SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 143 1.72 -20.0Sigmatr SGMA ... ... 8 11.61 4.06 11 4.11 -59.4SignatBk SBNY 2.24 2.0 ... 161.92 105.43 387 114.45 -16.6SignatB wt SBNYW ... ... ... 110.47 108.01 110.08 +1.9SilganHld s SLGN .40 1.6 15 31.05 23.14 451 24.56 -16.4SilcLtd SILC 1.00 2.3 20 77.95 32.00 52 43.35 -38.2SilcnLab SLAB ... ... 79 110.70 75.89 401 86.05 -2.5SilicnMotn SIMO 1.20 3.1 14 61.85 35.25 557 38.68 -27.0SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3 3.15 -25.5Silvercrest SAMG .56 3.9 20 18.27 12.22 15 14.41 -10.2SimmnsFst s SFNC .60 2.2 17 33.45 24.58 368 27.51 -3.6sSimplyGd n SMPL ... ... ... 19.89 11.40 361 19.82 +39.0Simulations SLP .24 1.1 44 23.95 14.25 37 21.20 +31.7Sina SINA ... ... 31 124.60 56.67 397 65.41 -34.8Sinclair SBGI .80f 2.5 14 40.15 25.13 2252 31.39 -17.1SinoGlobl SINO ... ... 25 3.40 .88 265 1.27 -50.4Sinovac h SVA ... ... ...dd 8.75 6.06 29 7.72 -2.0sSiriusInt n SG ... ... ... 14.69 10.50 14 16.75 +15.5SiriusXM SIRI .05f .8 35 7.70 5.17 28097 6.30 +17.5SitoMobl rs SITO ... ... ...dd 8.36 1.20 51 1.45 -78.4SkySolar SKYS ... ... ...dd 1.88 .46 30 .61 -59.3SkyWest SKYW .40 .7 16 65.80 45.55 417 57.72 +8.7SkywksSol SWKS 1.52f 1.8 17 117.65 79.27 3123 82.65 -13.0SleepNmbr SNBR ... ... 28 40.72 26.22 465 38.90 +3.5SmartFn rs SMBK ... ... 17 27.69 19.49 15 20.50 -5.5SmartSnd n SND ... ... ... 11.06 2.55 788 2.87 -66.9SmthM hrs SMSI ... ... ...dd 3.41 1.45 519 2.10 -26.1SocilRltyA n SRAX ... ... ...dd 7.95 2.16 50 2.59 -54.2SocketM n SCKT ... ... ... 4.16 1.67 8 2.06 -42.4SodaStrm SODA ... ... 50 143.49 61.62 201 143.25 +103.7Sohu.cm h SOHU ... ... ...dd 61.58 15.89 487 19.05 -56.1Sol-Gel n SLGL ... ... ... 12.23 5.98 12 7.68 -28.3SolarCap SLRC 1.64 7.8 12 22.55 19.70 154 21.04 +4.1SolarSCap SUNS 1.41 8.6 14 18.40 15.71 26 16.49 -7.2SolarEdg n SEDG ... ... 19 70.74 30.80 1080 38.75 +3.2Soleno wt rs SLNOW ... ... ... .30 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 7 2.08 +15.6SolidBio n SLDB ... ... ...dd 54.84 6.83 166 31.44 +39.0Solignx wt SNGXW ... ... ... .81 .49 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 30 1.19 -46.4SonicCorp SONC .64 1.5 28 44.87 23.22 566 43.44 +58.1tSonicFdry SOFO ... ... ...dd 3.47 1.34 5 1.59 -47.1SonomaPh SNOA ... ... ...dd 5.92 1.05 80 1.15 -78.9Sonoma wt SNOAW ... ... ... .50 .31 .50 +20.7Sonos n SONO ... ... ... 23.60 11.78 775 13.60 -31.7Sophiris SPHS ... ... ...dd 4.05 1.80 142 2.15 -5.3SorrentoTh SRNE ... ... 21 10.65 2.15 2347 4.24 +11.6SotherlyH SOHO .50 7.3 53 7.62 5.90 65 6.86 +6.4SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.74 2 24.93 -2.8SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 1 24.88 -1.9SouMoBc s SMBC .52 1.5 14 41.49 32.39 5 34.20 -9.0SoundFin SFBC .56 1.6 21 40.87 32.10 4 35.34 +3.9SouthState SSB 1.44f 2.0 20 94.50 61.26 118 70.72 -18.9SthnFstBsh SFST ... ... 14 48.75 34.66 7 37.00 -10.3SoNatBcVa SONA .32 2.0 29 18.24 14.37 29 15.62 -2.6SsdeBTX SBSI 1.20 3.6 17 37.54 29.28 88 33.09 -1.8SparkEn s SPKE .72 7.6 ...dd 13.95 7.33 459 9.49 -23.5SparkEn pf SPKEP 2.19 9.7 ... 27.35 21.07 29 22.49 -15.5SparkTh n ONCE ... ... ...dd 96.59 39.01 894 45.41 -11.7SpartnMot SPAR .10 1.1 15 19.45 6.70 338 8.70 -44.8SprtnNash SPTN .72 3.7 ...dd 27.72 16.32 122 19.32 -27.6SpectPh SPPI ... ... ...dd 25.29 11.52 1622 13.24 -30.1SperoTh n SPRO ... ... ... 19.00 7.80 72 8.63 -26.6Sphr3D grs ANY ... ... ... 26.72 1.06 136 1.99 -89.9Spherix rs SPEX ... ... ...dd 2.42 .78 35 .88 -37.1SpirtTex n STXB ... ... 33 22.56 16.70 9 18.61 -14.8Splunk SPLK ... ... ...dd 130.00 67.01 2957 101.74 +22.8SpokHldgs SPOK .50 3.3 34 18.85 13.00 68 15.03 -4.0SportsWhs SPWH ... ... 10 6.99 3.66 479 5.06 -23.4SprBkPh n SBPH ... ... ...dd 18.93 8.88 47 11.81 -12.1SprottFoc FUND .61e 8.7 ...q 8.39 6.61 25 7.03 -11.2Sprouts SFM ... ... 27 29.67 19.80 1582 26.62 +9.3StaarSur STAA ... ... ... 54.00 12.55 1147 50.00 +222.6Staff360 rs STAF ... ... ... 5.65 1.14 567 2.00 -36.5Stamps.cm STMP ... ... 20 285.75 160.00 535 175.51 -6.6Std AVB n STND .88 3.0 ... 39.45 29.01 0 29.04 -6.5StarBulk rs SBLK ... ... ...dd 15.38 8.62 1892 10.38 -7.8StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 3 25.18 -.6tStarsGp g TSG ... ... ... 38.95 19.40 4967 18.03 -22.6sStarbucks s SBUX 1.44 2.1 31 66.08 47.37 16409 68.16 +18.7StatAutF STFC .40 1.2 ... 34.31 25.12 59 33.64 +15.5StateBkFn STBZ .80 3.2 15 35.99 23.58 266 25.37 -15.0StealthGas GASS ... ... 14 4.70 3.25 45 3.45 -20.9SteelCon STCN ... ... ... 2.90 1.49 57 1.80 -27.7StlDynam STLD .75 1.8 12 52.10 35.80 1568 41.69 -3.3SteinMart s SMRT .30 13.5 ...dd 4.04 .48 145 2.23 +92.2StellrAcq n STLR ... ... ... 11.00 9.16 10.50 +2.8StellAcq wt STLRW ... ... ... .40 .29 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 12.35 204 14.94 -4.2Stericycle SRCL ... ... ...dd 76.73 45.55 1586 48.56 -28.6SterlBcp n SBT .04 .4 ... 14.98 9.09 55 9.55 -24.8SterlCons STRL ... ... 17 18.90 10.74 324 13.29 -18.4SMadden s SHOO .56f 1.7 22 39.30 25.10 796 32.73 +5.1Stewrdshp SSFN .12 1.2 12 12.75 9.30 2 9.60 -6.3StitchFix n SFIX ... ... ... 52.45 14.48 1416 28.17 +9.1StockYBc s SYBT 1.00f 3.1 16 41.90 29.69 21 32.00 -15.1StoneCastle BANX 1.52 7.5 15 24.92 19.04 8 20.27 +.7StoneCo n STNE ... ... ... 32.50 27.59 622 29.40 -6.2StrataS rs SSKN ... ... ...dd 3.88 1.06 114 2.69 +118.7Stratasys SSYS ... ... ...dd 26.17 17.17 516 24.16 +21.0StratEdu STRA 2.00f 1.5 40 138.97 80.75 223 134.28 +49.9Strattec STRT .56 1.7 18 47.51 29.70 8 32.77 -24.8StratusPrp STRS 1.00e ... 52 35.90 27.25 4 29.89 +.6StreamHlth STRM ... ... ... 2.19 .86 31 .92 -45.6StrgbrBio n SBBP ... ... ... 9.25 3.85 125 5.89 -18.8SummerInf SUMR ... ... ...dd 1.98 .72 32 1.16 -22.7SumFWV SMMF .52 2.5 11 28.00 20.40 30 20.76 -21.1SmtStB s SSBI .48 3.7 19 16.10 12.11 5 12.95 +2.8tSumTher n SMMT ... ... ... 15.90 1.56 25 1.55 -86.0SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .9 34 70.83 37.01 430 38.64 -40.3SundEng n SNDE ... ... ... 9.59 4.08 11 5.84 -1.7SunesisP rs SNSS ... ... ...dd 7.69 1.21 93 1.35 -63.4tSunOpta STKL ... ... ...dd 9.10 6.27 1022 5.93 -23.5SunPower SPWR ... ... ...dd 10.00 5.76 1690 6.44 -23.6Sunrun n RUN ... ... 12 16.45 5.08 1544 13.19 +123.6Sunworks n SUNW ... ... ... 1.40 .33 305 .42 -60.1SuperCom SPCB ... ... ...dd 4.95 1.53 67 1.67 -57.3SupTech rs SCON ... ... ... 14.90 1.47 73 1.91 -82.5SupGpCos s SGC .40f 2.2 16 28.85 16.89 101 18.20 -31.9Supernus SUPN ... ... 28 61.25 33.30 1109 45.19 +13.4supprt.cm rs SPRT ... ... ...dd 3.15 2.22 1 2.73 +12.8SurfaceOn n SURF ... ... ... 18.18 6.55 47 8.66 -35.0SurgPtrs n SGRY ... ... ...dd 19.95 7.55 635 13.75 +13.6Surmodic SRDX ... ... ...cc 82.35 25.00 55 66.67 +138.1SutroBio n STRO ... ... ... 15.90 10.83 23 13.00 -14.5SykesEnt SYKE ... ... 53 32.15 25.90 250 28.46 -9.5Symantec lf SYMC .30 1.3 11 29.87 17.49 12211 22.81 -18.7Synacor SYNC ... ... ...dd 2.70 1.35 33 1.76 -23.5Synalloy SYNL .13m .7 ...dd 24.80 11.88 34 17.63 +31.6Synaptics SYNA ... ... ...dd 55.25 34.54 803 36.08 -9.7SynchrTc n SNCR ... ... ... 6.98 5.73 423 6.13 -7.8SyndaxP n SNDX ... ... ...dd 15.20 4.36 196 5.40 -38.4SyneosH h SYNH ... ... ...dd 59.45 31.10 1443 50.30 +15.4SynrgyPh SGYP ... ... ...dd 3.19 .36 3417 .46 -79.4Synlogic rs SYBX ... ... ...dd 15.00 7.27 86 8.06 -17.0Synopsys SNPS ... ... 46 103.40 80.13 1053 93.22 +9.4Synthes rs SES ... ... ... 3.87 1.06 32 1.38 -51.4Sypris SYPR .08 6.5 ...dd 1.90 1.14 4 1.23 -11.1SyrosPhar n SYRS ... ... ... 15.88 6.25 90 7.71 -20.8T -:T-MobileUS TMUS ... ... 28 70.94 54.60 3618 70.34 +10.8TAT Tch h TATT .34e 4.9 16 11.65 6.40 3 7.00 -33.3TCG BDC n CGBD 1.48a 9.2 11 20.30 15.27 264 16.04 -20.0TD Ameritr AMTD 1.20f 2.3 22 63.01 47.70 1908 53.32 +4.3TDH Hld n PETZ ... ... ... 28.80 1.00 43 1.29 -77.1TESSCO TESS .80 6.8 23 24.85 11.38 25 11.72 -41.8TFS Fncl TFSL 1.00f 6.5 51 16.62 14.19 131 15.28 +2.3TG Thera TGTX ... ... ...dd 17.35 4.20 1209 5.41 -34.0THL Credit TCRD 1.08 14.1 8q 9.67 7.54 69 7.67 -15.2TKK Sym n TKKS ... ... ... 9.97 9.46 9.55 +.3TKK Sy un TKKSU ... ... ... 10.20 10.00 10.11 +.7TKK Sym rt TKKSR ... ... ... .53 .35 .39 -7.1TMSR Gl s TMSR ... ... 65 10.32 1.84 18 2.95 -40.9TOP Shi rs TOPS ... ... ... 35.50 .69 2240 1.67 -33.5TPI Co n TPIC ... ... ... 32.22 16.35 304 27.48 +34.3TSR Inc TSRI ... ... 28 9.40 4.40 2 4.97 -4.4TTEC Hl TTEC .56f 2.2 24 42.30 23.01 104 25.43 -36.8TTM Tch TTMI ... ... 29 19.91 11.24 877 12.75 -18.6Tabula n TRHC ... ... ...dd 91.16 26.02 591 74.93 +167.1TactSys n TCMD ... ... ...cc 73.24 22.72 260 62.99 +117.4Taitron h TAIT .10 5.5 ...dd 2.89 1.22 96 1.83 +8.9TakeTwo TTWO ... ... ...dd 139.91 92.81 3885 125.81 +14.6Talend n TLND ... ... ...dd 73.52 35.46 335 62.90 +67.8TandmD rs TNDM ... ... ...dd 52.55 2.14 1935 39.56 +1576.3TandyLthr TLF ... ... 11 8.40 6.79 3 7.15 -7.7Tantech n TANH ... ... ... 3.78 1.10 232 1.76 -31.8Taoping h TAOP ... ... ...dd 5.20 1.10 278 1.38 -6.8Tarena TEDU .28e 3.0 ...dd 15.97 7.11 84 9.22 -38.5TaylrDv TAYD ... ... 26 15.14 9.70 2 12.17 -9.3TechData h TECD ... ... 24 108.62 66.93 395 75.74 -22.7TechComm TCCO ... ... ...dd 15.40 3.58 12 3.79 -66.9TechTarg TTGT ... ... ... 34.47 12.30 319 20.43 +46.8Tecnoglass TGLS .56 6.5 20 10.29 6.81 61 8.60 +17.0Tecogen TGEN ... ... ... 4.20 2.05 5 3.73 +38.1Telenav TNAV ... ... ...dd 6.60 4.08 29 4.41 -19.8Teligent TLGT ... ... ...dd 5.36 2.43 146 3.43 -5.5Tellurian rs TELL ... ... ...dd 13.74 6.45 1865 8.42 -13.6Tenable n TENB ... ... ... 39.38 26.10 228 31.82 +5.2tTenaxTh rs TENX ... ... ... 12.63 4.41 109 4.29 -56.2TenzingA n TZAC ... ... ... 9.76 9.65 322 9.75 +.4TenzAcq un TZACU ... ... ... 10.44 10.01 3 10.10 +.7TerrFmP lf TERP 2.13e 18.0 ... 13.27 9.90 321 11.82 -1.2TerritBcp TBNK .88 3.2 14 32.55 24.96 12 27.50 -10.9Tesaro TSRO ... ... ...dd 113.75 25.62 1267 31.53 -62.0Tesla Inc TSLA ... ... ...dd 387.46 244.59 7364 348.16 +11.8TetraTc TTEK .48 .7 28 72.20 44.65 452 68.81 +42.9Tetraphase TTPH ... ... ...dd 6.97 2.01 434 2.25 -64.3TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 3 25.20 -.3TexCapB pf TCBIP 1.63 6.5 ... 25.83 25.00 11 25.13 -1.6TxCapBsh TCBI ... ... 13 103.05 61.48 1294 63.70 -28.3TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 3.2 24 120.75 87.90 5483 97.20 -6.9TexRdhse TXRH 1.00 1.5 29 75.24 47.70 508 64.56 +22.6The9Ltd rs NCTY ... ... ... 8.13 .83 258 2.03 +5.7 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, November 8, 2018

PAGE 45

TherapMD TXMD ... ... ...dd 7.66 4.30 3543 4.67 -22.7TherpxBio n TRPX ... ... ... 9.30 3.00 261 8.30 +55.4TheravBio TBPH ... ... ...dd 35.48 21.27 608 23.66 -15.2TheStreet TST .10 5.3 3 2.50 .89 11 1.88 +29.71347PrpIns PIH ... ... 37 8.25 5.25 2 5.84 -19.41347PrIn pf PIHPP 2.00 8.2 ... 28.00 23.26 1 24.51 +.53PEA Int n TPNL ... ... ... 5.33 2.63 87 3.66 +.3ThundBr n TBRG ... ... ... 9.77 9.60 284 9.77 +1.2ThundBr un TBRGU ... ... ... 10.20 9.97 0 10.15 +1.0TiberAcq n TIBR ... ... ... 9.78 9.50 6 9.65 +.8TiberAc un TIBRU ... ... ... 10.28 10.00 1 10.15 +1.3TigerShs ef TTTN ... ... ... 39 25.58 TileShop TTS .20 ... 37 10.50 5.15 1060 6.57 -31.6Tilray n TLRY ... ... ... 300.00 20.10 9792 139.60 +523.5TmbrlndBc TSBK .52a 1.8 15 39.45 25.50 11 29.35 +10.5Tiptree TIPT .14 2.3 18 7.24 5.35 14 5.97 +.3TitanMach TITN ... ... ...dd 25.09 13.28 264 15.32 -27.6TitanPh rs TTNP ... ... ... 2.05 .17 8209 .42 -68.3TivityHlth TVTY ... ... 21 48.50 29.95 585 38.77 +6.1Tivo Cp TIVO .72 5.9 94 19.48 10.46 1531 12.24 -21.5TizianaLf n TLSA ... ... ... Tocagen n TOCA ... ... ... 15.80 7.52 193 12.06 +17.7TonixPh h TNXP ... ... ...dd 5.11 .53 2997 .65 -81.2TopImage TISA ... ... ...dd 1.53 .71 10 .87 -23.7Torchlght TRCH ... ... ...dd 1.48 .73 27 .80 -40.3TottenAc n TOTA ... ... ... 9.99 9.63 9.75 +1.0TottenA rt TOTAR ... ... ... .41 .36 .40 +5.3TottenAc un TOTAU ... ... ... 11.51 10.12 2 10.18 +.5ToughB un TBLTU ... ... ... TowerSemi TSEM ... ... 9 36.69 13.87 343 15.80 -53.6TownSprts CLUB ... ... ...dd 14.85 5.45 135 7.65 +37.8TowneBank TOWN .64 2.3 ... 35.00 25.50 86 28.30 -8.0TraconPh n TCON ... ... ...dd 3.60 1.30 80 1.51 -54.9sTractSupp TSCO 1.24 1.3 28 95.17 58.27 1488 95.75 +28.1TradDsk A n TTD ... ... ... 161.50 40.70 1800 131.88 +188.4TrnWEnt TWMC ... ... 3 2.00 .65 6 1.15 -37.0TransAct TACT .36 2.7 31 15.95 10.41 133 13.14 -.8Transcat TRNS ... ... 29 25.35 12.15 14 22.00 +54.4TransGlb TGA .14 5.8 ...dd 4.13 1.21 118 2.41 +67.5TranslBio n TBIO ... ... ... 16.60 5.00 57 6.75 -41.4TravelCtrs TA ... ... ...dd 6.10 3.05 108 4.46 +8.8TravCtrs 28 TANNI 2.06 8.3 ... 26.85 22.17 4 24.68 -2.3TravelC 29 TANNL 2.00 8.1 ... 25.27 22.74 16 24.73 -1.9Travelct 30 TANNZ 2.00 8.2 ... 25.55 21.60 4 24.33 -2.6Travelzoo TZOO ... ... 38 21.15 5.75 102 10.26 +59.1TrmntMtg n TRMT ... ... ...dd 16.39 10.67 0 11.90 -19.0Trevena TRVN ... ... ...dd 3.58 .55 2216 .61 -61.8TribPubl TPCO ... ... ...cc 24.74 13.86 112 16.48 -6.3Tricida n TCDA ... ... ... 40.10 21.87 58 27.35 +5.2TriCoBsh TCBK .68 1.9 21 43.80 33.35 44 36.67 -3.1TridntAcq n TDAC ... ... ... 9.90 9.72 2 9.88 +1.3TridntAcq un TDACU ... ... ... 10.20 10.00 10.10 +.7TrilliumTh TRIL ... ... ... 13.30 2.83 42 3.23 -55.4TriMas h TRS ... ... 22 31.80 22.70 87 30.53 +14.1Trimble TRMB ... ... 52 45.70 32.01 1115 37.68 -7.3TrinityBio TRIB .88 27.9 3 6.54 2.70 55 3.15 -38.2TrinMrg n TMCX ... ... ... 9.90 9.71 39 9.86 +1.0TrinMrg un TMCXU ... ... ... 10.30 10.00 113 10.19 +1.8TripAdvis TRIP ... ... ...cc 62.36 29.50 4073 58.07 +68.5TriStCap TSC ... ... 16 30.10 21.90 181 25.43 +10.6TriStCap pf TSCAP 1.69 6.5 ... 26.88 25.55 22 25.94 +.1TriumphBc TBK ... ... 21 44.70 28.46 136 36.94 +17.3Trivago n TRVG ... ... ... 10.05 4.01 772 7.20 +5.3Trovagn rsh TROV ... ... ... 8.83 .65 205 .77 -79.2TrueCar TRUE ... ... ...dd 16.42 8.75 3055 9.46 -15.6TruettHrst THST ... ... ...dd 3.19 1.26 5 1.96 -5.3Trupanion TRUP ... ... ...dd 46.70 22.55 495 26.98 -7.8TrstNY TRST .27f 3.3 14 9.70 7.27 795 8.18 -11.1Trustmk TRMK .92 2.9 15 36.32 28.56 452 31.72 -.4T2 Biosys TTOO ... ... ...dd 9.98 3.75 1175 5.13 +24.5Tucows grs TCX ... ... 40 71.75 49.69 81 51.49 -26.5TuesMrn TUES ... ... ...dd 4.10 2.38 106 2.94 +6.9Tuniu TOUR ... ... ...dd 9.88 5.81 73 6.22 -18.9TurtleBc rs HEAR ... ... ... 34.50 1.64 3798 18.89 +942.5TwlSeas n TWLV ... ... ... 9.94 9.50 44 9.74 +2.2TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.28 +.7TwlSeas rt TWLVR ... ... ... .45 .29 .41 +17.121stCFoxA FOXA .36 .8 22 50.15 24.81 6783 47.55 +37.721stCFoxB FOX .36 .8 20 49.65 24.30 2500 47.16 +38.221Vianet VNET ... ... 42 11.54 5.01 397 10.80 +35.3TwinDisc lf TWIN .36 1.8 53 31.95 18.11 20 19.46 -26.8sTwistBio n TWST ... ... ... 16.11 12.38 195 16.03 +14.5TwoRvrBc TRCB .22 1.5 18 19.90 15.15 9 15.17 -16.32U TWOU ... ... ...dd 98.58 49.73 1508 57.02 -11.6TymeTch n TYME ... ... ... 8.30 2.01 138 2.23 -65.0U -:US AutoPts PRTS ... ... 2 2.74 1.08 43 1.23 -51.2US Concrte USCR ... ... 26 86.35 27.68 1134 39.69 -52.6US Gld rs USAU .21e ... ... 3.27 .97 52 1.06 -35.0UFP Tch UFPT ... ... 25 39.98 26.00 7 33.92 +22.0UMB Fn UMBF 1.20f 1.8 16 82.14 57.00 169 65.60 -8.8USEcology ECOL .72 1.0 39 77.15 44.50 118 69.07 +35.4USGlobInv GROW .03 1.9 39 7.49 1.16 43 1.56 -60.0USA Tc pf USATP ... ... ... 27.82 19.35 20.83 -17.2USA Tch lf USAT ... ... ... 16.83 5.32 634 5.84 -40.1USA Trk USAK ... ... ...cc 29.15 14.45 93 21.35 +17.8UTStarcm UTSI ... ... 25 6.51 3.05 28 3.70 -34.3Ubiquiti UBNT .25 .2 25 101.33 49.40 532 93.93 +32.3sUltaBeauty ULTA ... ... 30 292.38 191.70 1585 290.51 +29.9UltimSoft ULTI ... ... ...cc 332.44 193.08 433 266.69 +22.2UltraClean UCTT ... ... 4 27.20 9.53 2306 10.30 -55.4UltPetro n UPL ... ... ... 10.18 .82 2646 1.58 -82.6Ultragenyx RARE ... ... ...dd 90.98 41.67 672 53.61 +15.6Ultralife ULBI ... ... 20 10.95 5.80 16 7.36 +12.4Umpqua UMPQ .84 4.2 15 24.89 18.17 1667 19.85 -4.6UniQure QURE ... ... ... 43.23 13.71 429 27.90 +42.4UnicoA UNAM ... ... ...dd 9.60 6.50 0 6.82 -20.2UnionBkVA UBSH .92 2.6 20 42.74 32.04 276 34.91 -3.5tUnionBkVT UNB 1.20 2.6 22 55.00 43.50 6 45.36 -14.3UnBnOH UBCP .52 4.0 16 14.00 11.70 0 12.95 -2.3UtdBOH UBOH .48 2.2 12 24.00 20.35 0 22.06 -.6UBSI UBSI 1.36 3.9 21 39.95 31.01 411 34.93 +.5UtdCmBks UCBI .60f 2.4 15 34.18 22.83 306 25.34 -10.0UCmntyFn UCFC .28 3.0 16 11.98 8.66 99 9.41 +3.1sUtdContl UAL ... ... 14 91.39 56.51 3792 92.16 +36.7UtdFnBcp UBNK .48 3.0 14 19.35 15.10 133 16.01 -9.2UtdFire UFCS 1.24 2.5 31 61.56 38.95 98 50.00 +9.7UtdInsur UIHC .24 1.3 ...dd 22.43 15.30 212 18.71 +8.5UtdNtrlF UNFI ... ... 7 52.69 21.16 1144 22.88 -53.6USecBcCA UBFO .40f 3.7 24 11.65 9.20 7 10.87 -1.2US Engy rs USEG ... ... ...dd 1.96 .77 7 .96 -36.0USLime USLM .54 .7 22 89.81 70.56 7 75.05 -2.7UtdTherap UTHR ... ... 7 152.55 100.57 467 116.55 -21.2 UtdGrdian UG 1.50e 8.7 26 21.33 15.00 0 17.20 -7.0UnitGrp UNIT 2.40 11.8 52 23.42 13.94 2828 20.41 +14.7UnityBcp UNTY .28 1.3 14 25.50 19.00 5 21.20 +7.3UnityBio n UBX ... ... ... 24.56 10.33 42 11.96 -28.2UnivDisp OLED .24 .2 60 209.00 78.75 1385 97.70 -43.4UnvElc UEIC ... ... 12 56.35 26.97 73 32.81 -30.6UnivFor s UFPI .36e 1.2 13 39.58 26.80 293 29.04 -22.8UnvLogist ULH .42 1.5 20 37.68 20.38 93 27.22 +14.6UnvStainls USAP ... ... 51 31.20 18.01 36 22.33 +4.2UnivstPa UVSP .80 3.1 15 31.20 22.11 55 25.70 -8.4UnumTh n UMRX ... ... ...dd 17.66 7.06 136 7.66 -31.1UplandSoft UPLD ... ... ...dd 38.30 18.52 193 32.54 +50.2Upwork n UPWK ... ... ... 23.49 16.70 572 20.29 -4.2UrbanOne UONE ... ... ...dd 4.85 1.40 3 2.54 +37.3UrbanOnD UONEK ... ... ... 2.40 1.35 10 2.12 +21.1UrbanOut URBN ... ... 21 52.50 23.83 1580 40.68 +16.0UrogenP n URGN ... ... ... 69.57 31.60 29 46.42 +24.8tUrovantS n UROV ... ... ... 14.32 8.30 13 8.40 -27.9UtahMed UTMD 1.10f 1.2 ... 117.65 74.35 6 88.76 +9.0Uxin Ltd n UXIN ... ... ... 10.49 4.88 94 5.91 -38.9V -: VBI Vac n VBIV ... ... ... 5.10 1.64 197 2.11 -50.6VEON VEON .29e 10.0 ... 4.14 2.20 5466 2.90 -24.5VOXX Intl VOXX ... ... ...dd 7.00 4.64 18 5.12 -8.6VSE Corp s VSEC .32f 1.1 11 56.03 27.53 12 30.19 -37.7Vaccinex n VCNX ... ... ... 12.00 5.51 2 6.25 -45.1Valerits hn VLRX ... ... ... 6.79 .78 336 1.15 -59.6VlyNBcp VLY .44 4.4 17 13.38 9.32 3338 10.04 -10.5VlyNBc pfA VLYPP 1.56 6.1 ... 28.49 25.28 12 25.38 -8.5VlyBcp pfB VLYPQ ... ... ... 28.11 24.26 2 24.60 -7.0ValueLine VALU .76 3.1 23 26.94 17.21 1 24.90 +28.7VanE GenD GNRX ... ... ...q 64.90 54.53 147 63.08 +6.4VanE VecBi BBH ... ... ...q 136.84 111.36 27 126.60 +1.6VandaPhm VNDA ... ... ...dd 23.50 11.90 662 20.45 +34.5VangIntHi VYMI 2.38e 3.9 ... 72.32 57.23 46 60.66 -9.5VangIntDiv VIGI 1.17e 1.9 ... 70.39 56.76 116 60.88 -8.2VangEMGv VWOB 3.66 4.9 ...q 80.66 74.19 79 74.50 -7.2V exUSRE VNQI 2.93e 5.3 ...q 65.20 52.30 416 55.20 -8.8VanShTTr VGSH 1.27a 2.1 ...q 60.59 59.55 361 59.55 -1.2VanSTCpB VCSH 2.28 2.9 ...q 79.86 77.61 2249 77.71 -2.0VanTotBd n VTC 2.86 3.6 ... 88.99 79.32 9 79.68 -6.3VangR3K VTHR 2.17e 1.7 ...q 135.39 116.04 14 128.51 +4.6VanR2KGr VTWG .82e .6 ...q 160.14 127.32 27 143.57 +6.0VanR2KV VTWV 1.88e 1.7 ...q 119.55 101.33 5 109.62 +.1VangR2K VTWO 1.50e 1.2 ...q 139.27 114.42 89 126.32 +3.3VanR1KGr VONG 1.65e 1.1 ...q 161.07 132.50 99 151.06 +9.4VanIntTTr VGIT 1.46 2.4 ...q 64.55 61.52 144 61.64 -3.6VanR1KV VONV 2.49e 2.3 ...q 114.79 101.46 70 108.89 +.3VangR1K VONE 2.28e 1.8 ...q 135.26 116.14 29 128.64 +5.0VanMtgBSc VMBS 1.60 3.2 ...q 52.80 50.22 353 50.31 -4.1VanLTCpB VCLT 4.05 4.8 ...q 96.52 83.75 165 84.90 -11.3VanLTTrs VGLT 2.04 2.9 ...q 79.00 68.97 99 69.35 -11.1VanIntCpB VCIT 3.18 3.9 ...q 87.92 82.09 1786 82.34 -5.8VangSTIn VTIP 1.56e 3.2 ...q 49.65 48.09 661 48.10 -1.5VanTIntBd BNDX .65a 1.2 ...q 55.28 53.84 1328 54.47 +.2VanTIntStk VXUS 1.54e 3.0 ...q 61.17 47.93 1419 51.36 -9.6sVantEng n VEAC ... ... ... 10.05 9.62 9242 10.10 +3.9VantEng wt VEACW ... ... ... 1.38 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 165 10.60 +4.0VarexImag VREX ... ... ... 43.76 24.06 217 27.49 -31.6Varonis VRNS ... ... ...dd 83.10 45.85 227 63.04 +29.8VascuBio VBLT ... ... ... 9.05 1.25 51 1.31 -81.5Vaxart rs VXRT ... ... ... 9.46 2.37 12 2.86 -54.1VectoIQ n VTIQ ... ... ... 9.65 9.51 21 9.64 +.6VectoIQ un VTIQU ... ... ... 10.54 9.97 1 10.15 +1.5VeecoInst VECO ... ... ...dd 20.55 6.61 508 9.14 -38.5VBradley VRA ... ... 29 17.38 7.04 360 13.43 +10.3Veracyte VCYT ... ... ...dd 15.19 5.23 580 14.01 +114.5Verastem VSTM ... ... ...dd 10.35 2.77 2762 5.85 +90.6sVericel VCEL ... ... ...dd 17.26 3.30 2834 17.09 +213.6VerintSys VRNT ... ... 79 52.45 37.10 322 47.53 +13.6Verisign VRSN ... ... 42 176.76 105.40 1258 159.85 +39.7Verisk VRSK ... ... 42 122.80 89.65 812 120.95 +26.0Veritex VBTX ... ... 17 33.08 20.99 239 23.54 -14.7Veritone n VERI ... ... ... 38.58 6.50 112 7.50 -67.7Vermillion VRML ... ... ...dd 2.10 .45 55 .57 -70.4VeronaPh n VRNA ... ... ... 25.55 10.44 3 12.10 +1.9VerraMo n VRRM ... ... ... 11.14 9.31 76 10.02 +.8VerraM wt VRRMW ... ... ... 1.75 1.24 1.60 +1.9Verrica n VRCA ... ... ...dd 23.29 12.01 22 13.34 -23.8VertexEn VTNR ... ... ...dd 2.04 .77 57 1.61 +69.5VertxPh VRTX ... ... ...cc 194.92 136.50 1465 183.88 +22.7Veru Inc VERU ... ... ...dd 2.37 .90 101 1.38 +21.1ViaSat VSAT ... ... ...dd 80.26 59.16 511 71.40 -4.6ViacomA VIA .80 2.3 8 40.64 28.25 20 35.48 +1.7ViacomB VIAB .80 2.5 6 35.55 22.13 5142 32.34 +5.0Viavi VIAV ... ... 32 12.82 8.34 2405 11.02 +26.1Vical rs VICL ... ... ...dd 2.12 1.02 117 1.35 -26.2Vicor VICR ... ... ... 64.50 16.30 176 39.94 +91.1VicDvAcc n VSDA ... ... ... 31.48 26.51 0 29.85 +4.9VicMultiF n VSMV ... ... ... 30.41 26.26 7 29.64 +7.5Vict500VW CFA .44e .9 ...q 52.94 45.93 108 49.58 +1.6VictDisEnV CSF .38e .8 ...q 50.77 42.30 7 44.83 -.7Vict500EV CFO .47e .9 ...q 52.77 45.99 109 49.53 +1.5VicEM Hi n CEY ... ... ... 28.35 21.89 5 23.50 -10.0VictDevVol CIZ .01j ... ...q 39.92 30.28 59 31.38 -10.6VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 240 46.64 +.5VictSCVol CSA .16e ... ...q 51.78 43.09 1 46.80 +1.6VictIntlVol CIL .15e ... ...q 46.94 35.37 0 37.15 -8.6VicEmMkt CEZ ... ... ... 31.99 24.31 1 26.22 -11.6VictLCHiDv CDL .44e ... ...q 47.44 42.65 12 45.37 +.1VictIntHiD CID .33e ... ...q 38.00 30.69 1 32.18 -11.1VictCap n VCTR ... ... ... 13.50 7.27 1215 9.78 -15.7ViewRay n VRAY ... ... ... 13.21 6.05 573 9.45 +2.1VikingTh n VKTX ... ... ...dd 24.00 2.08 2940 14.04 +245.8VikngTh wt VKTXW ... ... ... 3.84 1.29 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 2 33.80 +10.3VillSupMkt VLGEA 1.00 3.6 16 31.49 21.95 86 27.87 +21.5ViomiTc n VIOT ... ... ... 10.95 7.56 153 9.29 +2.3ViperEnPt VNOM 2.12e 6.1 39 44.00 18.36 1001 34.69 +48.7VirTra n VTSI ... ... ...cc 7.36 4.14 5 4.69 -25.6Virco VIRC .06 1.4 ... 5.75 3.70 1 4.31 -14.7VirtuFin n VIRT .96 3.8 13 37.85 13.10 2347 25.59 +39.8VirtusInv VRTS 2.20f 2.1 12 138.03 96.22 43 102.53 -10.9VirtusIn pf VRTSP 1.81 1.9 ... 114.06 89.00 3 92.86 -8.0Virtusa VRTU ... ... ...cc 58.60 34.79 92 49.48 +12.3VistaGn n VTGN ... ... ... 2.65 .69 144 2.07 +86.0Visteon s VC ... ... 16 140.64 67.27 595 82.05 -34.4VitalThera VTL ... ... ...dd 9.75 .23 2132 .35 -94.1ViveveMd n VIVE ... ... ...dd 5.75 1.60 101 3.26 -34.4Vivopwr n VVPR ... ... ... 6.69 1.02 33 1.32 -54.5Vivus rs VVUS ... ... 2 9.88 3.33 49 3.95 -21.5Vodafone VOD 1.82e 9.3 ... 32.75 18.45 12442 19.51 -38.8VoyagerT n VYGR ... ... ...dd 31.91 11.54 315 13.99 -15.7 vTvTherap VTVT ... ... ...dd 8.40 .65 334 2.65 -55.9Vuzix VUZI ... ... ...dd 11.40 4.60 349 6.43 +2.9W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 0 8.95 -6.0WD 40 WDFC 2.16 1.2 43 184.25 110.80 87 175.11 +48.4WSFS s WSFS .44 1.0 11 57.70 40.04 135 43.52 -9.0WSI Inds WSCI .16 2.3 24 7.02 2.90 28 6.99 +16.5WVS Fn WVFC .32a 2.3 22 18.05 12.25 1 14.05 -9.3sWalgBoots WBA 1.76 2.1 15 80.68 59.07 6082 81.91 +12.8WashFed WAFD .72 2.6 13 37.70 26.66 329 28.21 -17.6WashFd wt WAFDW ... ... ... 19.40 17.75 19.20 +8.2WshTrst WASH 1.72 3.3 15 63.25 50.00 25 52.29 -1.8WaterstnF WSBF .48a 2.9 16 19.35 15.20 32 16.62 -2.5WaveLfSc n WVE ... ... ... 56.00 21.60 65 45.28 +29.0WaysideT WSTG .68 5.3 6 17.25 11.19 2 12.89 -22.8WeiboCorp WB ... ... ... 142.12 53.11 1370 65.09 -37.1WtWatch WTW ... ... 37 105.73 41.15 2458 53.24 +20.2WelleslyBc WEBK .22 .7 21 34.50 26.30 31.50 +6.1Wendys Co WEN .34 2.0 18 18.68 13.57 15823 16.63 +1.3WernerEnt WERN .36 1.1 20 43.95 31.08 689 33.41 -13.6Wesbanc WSBC 1.16 2.8 17 51.12 37.29 101 41.88 +3.0WestBcp WTBA .80 3.7 13 28.00 21.29 19 21.50 -14.5WAmBcp WABC 1.60 2.6 30 64.76 53.26 75 62.03 +4.2tWestellT rs WSTL ... ... 22 4.60 2.03 81 2.01 -46.4WDigital WDC 2.00 4.1 5 106.96 40.58 3969 48.53 -39.0WstNwEnB WNEB .16 1.6 21 11.25 9.76 44 9.90 -9.2WstptFuel g WPRT ... ... ...dd 4.33 2.10 345 2.64 -29.8WestwtrRs WWR ... ... ... 1.15 .15 2279 .23 -78.4WeycoGp WEYS .92 2.8 20 39.93 27.02 9 32.96 +10.9Wheeler wt WHLRW ... ... ... .05 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.7 ... 22.00 12.58 6 17.75 -18.9Wheelr pfD WHLRD 2.19 11.4 ... 22.20 14.66 7 19.29 -4.0Wheeler rs WHLR 1.36 39.9 ...dd 11.87 3.15 24 3.41 -65.8WhiteHFin WHF 1.42 10.3 9 15.80 10.92 30 13.74 +2.4Wilhelmina WHLM ... ... 28 7.54 4.90 6.45 -.3WillScot wt WSCW ... ... ... 1.50 .58 1.35 -6.3WillScot WSC ... ... ... 18.19 9.45 484 15.88 +25.0WillmValV WVVI .22p ... 22 8.57 7.35 1 7.37 -10.7WillVV pfA WVVIP .22e 4.7 ... 6.00 4.17 4.70 -9.8Willdan WLDN ... ... 30 38.43 19.25 109 37.58 +57.0WillisLFn WLFC ... ... 15 39.95 22.51 7 39.86 +59.6WillisTwW WLTW 2.40 1.5 45 164.99 134.50 779 158.30 +5.1Windstm rs WIN ... ... ... 13.65 3.03 517 4.56 -50.7Wingstop n WING .36 .5 88 75.58 35.49 621 67.22 +72.4Winmark WINA .60 .4 25 187.10 121.55 2 155.00 +19.8WinsFin WINS ... ... ... 390.88 32.31 4 41.00 -77.2Wintrust WTFC .76 1.0 16 99.96 72.17 474 77.80 -5.5Wintrust wt WTFCW ... ... ... 63.47 59.60 59.60 -2.1Wintrst pfD WTFCM 1.64 6.4 ... 28.55 25.63 9 25.80 -7.7WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 16 19.00 +7.8WT SCQDv DGRS .66e 1.8 ...q 38.74 33.14 11 36.08 +1.0WT USQDv DGRW .59e 1.4 ...q 44.96 38.98 512 43.08 +4.0WTChixSte CXSE 1.54e 2.3 ...q 96.79 59.55 64 67.45 -21.8WTEMCpBd EMCB 3.18 4.6 ...q 73.90 67.88 1 68.70 -6.0WisdomTr WETF .12 1.5 21 13.41 6.60 588 7.86 -37.4WTEMQDv DGRE .67e 2.9 ...q 28.95 21.07 60 23.25 -14.7WT NegAB AGND .78 1.8 ...q 45.12 43.10 10 44.17 +1.9WT IntHdg AGZD .84 1.8 ...q 49.15 47.47 10 47.71 -1.4WT NegHY HYND .90e 4.2 ...q 22.48 20.40 20 21.53 +5.0WT IntHY HYZD 1.02 4.3 ...q 26.52 23.49 92 23.96 -.8WTGermH DXGE 1.39e 2.5 ...q 33.99 27.36 17 28.88 -10.3WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.06 45 42.24 -8.4WTEMCnG EMCG .59e 2.8 ...q 28.89 18.97 38 20.75 -22.9Wix.com WIX ... ... ... 121.45 50.90 559 101.91 +77.1Woodward WWD .57 .7 29 89.30 68.56 355 78.57 +2.7Workday WDAY ... ... ...dd 157.12 95.35 2948 144.24 +41.8tWorkhrs rs WKHS ... ... ...dd 3.45 .71 473 .75 -70.9WldAccept WRLD ... ... 16 125.14 71.02 28 108.50 +34.4WrightMed WMGI ... ... ...dd 29.50 19.01 2064 27.73 +24.9WrightM rt WMGIZ ... ... ... 1.74 .61 1.50 -.7Wynn WYNN 3.00 2.6 31 203.63 92.50 5082 113.99 -32.4X-Y-Z:xG Tech rs XGTI ... ... ... 1.85 .37 67 .48 -70.4XOMA rs XOMA ... ... 12 37.25 11.88 118 13.88 -61.0XTL Bio rs XTLB ... ... ... 3.94 1.55 1 2.38 +4.1XBiotech n XBIT ... ... ... 5.80 2.13 10 3.96 +.5XcelBrnds XELB ... ... 8 3.50 1.80 8 2.10 -36.4XcelEngy XEL 1.52 3.1 21 52.22 41.51 5140 49.50 +2.9Xencor XNCR ... ... ...dd 48.38 19.50 336 41.69 +90.2XeneticB n XBIO ... ... ... 8.95 1.37 27 2.61 +36.0XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.10 236 9.85 +248.7XeriaPh n XERS ... ... ... 27.98 15.75 53 24.46 +21.0sXilinx XLNX 1.44 1.7 43 87.64 62.27 6140 85.10 +26.2Xperi XPER .80 5.9 ...dd 28.33 12.08 396 13.53 -44.5XpressSp rs XSPA ... ... 1 1.80 .11 1178 .17 -87.3Xunlei Ltd XNET ... ... ... 27.00 5.29 191 6.58 -57.2YRC Wwde YRCW ... ... ...dd 17.61 5.82 1024 6.69 -53.5YY Inc YY ... ... 5 142.97 56.65 512 70.22 -37.9Yandex YNDX ... ... 74 44.49 24.90 2682 29.71 -9.3YangRvPt n YERR ... ... ... 16.62 2.61 161 11.75 +33.2Yatra n YTRA ... ... ...dd 9.34 4.05 92 5.38 -28.1Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 28 1.43 -19.2YintechIn n YIN .36e 5.6 ...dd 13.18 3.97 26 6.47 -32.3YmAbsTh n YMAB ... ... ... 31.00 18.00 68 25.64 +6.8YogaWks n YOGA ... ... ... 3.61 .88 22 .90 -68.1YorkWater YORW .67 2.1 30 39.00 27.45 11 31.53 -7.0Youngevt n YGYI ... ... ... 16.25 3.17 519 9.14 +121.3YulongE rs YECO ... ... ... 17.87 1.14 877 5.95 +120.4ZK Intl n ZKIN ... ... ... 16.00 2.09 22 2.49 -74.6Zafgen ZFGN ... ... ...dd 12.36 3.41 177 10.15 +119.7tZagg ZAGG ... ... 12 23.70 10.90 1199 11.39 -38.3ZaiLab n ZLAB ... ... ... 28.43 14.29 76 18.30 -13.8ZealndPh n ZEAL ... ... ... 18.91 11.51 4 13.71 +.8ZebraT ZBRA ... ... ...cc 184.75 101.49 677 180.24 +73.6tZillowA s ZG ... ... 71 65.42 36.55 6359 29.91 -26.6tZillowC n Z ... ... ...cc 65.70 36.52 21835 29.99 -26.7ZionO&G ZN ... ... ...dd 5.80 .85 193 1.28 -40.7ZionsBcp ZION 1.04e 2.1 14 59.19 43.50 2607 49.71 -2.2ZionsB wt20 ZIONW ... ... ... 21.00 12.12 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 8.90 17.45 +18.3Ziopharm ZIOP ... ... ...dd 5.25 1.90 1397 2.47 -40.3Zix Corp ZIXI ... ... 51 7.09 3.82 327 6.67 +52.3Zogenix rs ZGNX ... ... ...dd 62.75 32.40 410 43.87 +9.5ZosanoP rs ZSAN ... ... ... 25.70 3.29 213 3.97 -61.8Zscaler n ZS ... ... ... 48.24 24.76 1445 41.00 +24.2Zumiez ZUMZ ... ... 16 32.70 16.90 1099 21.38 +2.7Zynerba n ZYNE ... ... ...dd 15.14 5.03 285 6.02 -51.9Zynga ZNGA ... ... 65 4.57 3.20 12412 3.89 -2.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 2.10 AB Government Money ... 2.10 AB Government Money ... 2.11 AIM MMCshRes 34 1.68 AIMMMInv 34 1.83 AIM Premier Portfoli 31 2.29 AIM Premier Tax Exem 9 1.48 AIM Premier U.S. Gov 32 2.09 AIM Short Term Invts 30 2.12 AIM Short Term Invts 10 1.41 AIM Short Term Invts 15 2.17 AIM Short Term Invts 22 2.30 AIM Short Term Invts 32 2.10 AlBernExRK p ... 2.06 AllBrnExRsv I ... 2.09 AlliBernExRsvA ... 1.92 AlliBernExRsAd ... 1.92 AlliBernExRsvB ... 1.89 AlliBernExRsC ... 1.92 ABGovMMSel 25 2.13 AmC CapPr 42 1.74 AmC Prime 39 1.83 AmCentUSGv 45 1.80 AmCPrime t 39 1.59 American Century Pri 39 1.09 BBH MM Inst 38 1.93 BBH MMkt 38 1.66 BLFMuniDlr 31 1.22 BMOGov I p 12 2.03 BMO Gov Y 12 1.77 BMO Institutional Pr 30 2.22 BMO Institutional Pr 30 1.97 BMOPrimeI p 29 2.20 BMO Prime Y 29 1.94 BNY Mellon Governmen 15 1.68 BNYMellon M 15 1.93 BNY Mellon National 9 1.11 BR TFdCsMg 25 1.59 BL FedTrDlr 41 1.81 BLFTrCsMg 41 1.57 BLFT Adm 25 1.99 BlackRock Cash Fds, 24 2.14 BLFFedFDlr 25 1.83 BLFedFdPCS p 25 1.57 BLFFedFnd 25 2.08 BRInst 35 2.22 BLFCASel p 6 .29 BLFedFdSel p 25 1.25 BLMunFdSel 31 .68 BLFTempFdSel 40 2.13 BlackRock Liquidity 25 2.04 BlackRock Liquidity 41 1.69 BlackRock Liquidity 25 1.68 BlackRock Liquidity 41 1.66 BlackRock Liquidity 6 .52 BlackRock Liquidity 25 1.69 BlackRock Liquidity 41 1.55 BlackRock Liquidity 25 1.59 BlackRock Liquidity 41 1.24 BlackRock Liquidity 25 2.05 BlackRock Liquidity 25 1.27 BLF FedTr 41 2.05 BLF TrsTr 41 2.06 BLFTrsTrDlr 41 1.82 BLFT FundDlr 25 1.84 BLFMunCsh 19 1.21 BRInvest 35 1.87 BlackRock Money Mark 35 1.12 BLNYMfPCS p 6 .89 BRSvc 35 1.95 BLFTempFdPCS 40 1.79 BRLiqTrsTAd 41 1.96 BLFM MuniCsh 19 1.46 BLF TempFd 40 2.29 BLFTmpDlr 40 2.04 BLFTmCsDlr 34 2.00 BLFedTrAd 41 1.95 BlkrkLqTmpAd 40 2.19 BRLiqTmpCR 40 1.90 BLMuAdm 31 1.37 BLF TmpCsh 34 2.28 BLFT TrFund 25 2.09 BLFedAdm 25 1.98 BLMuCshMg 20 .90 BLFTmCshMg 40 1.80 CNIGovtA p 30 1.47 California Tax-Free 39 1.14 CapResFd p 36 1.50 Cash Account Tr, Gov 29 1.91 Cash Account Tr, Gov 29 2.11 Cash Account Trust 29 1.27 Cash Account Trust: 27 .60 Cash Acct Tr: Govt & 29 2.04 Cash Acct Tr: Tax Ex 27 1.02 Cash Acct Tr: Tax Ex 27 1.38 Cash Acct Tr: Tax Ex 27 1.42 CashMgtInst 30 1.96 CashResInst 30 2.02 CavanalCshAd 11 1.62 Cavanal Hill Governm 11 1.94 Cavanal Hill Governm 11 1.99 Cavanal Hill Governm 11 1.91 Cavanal Hill U.S. Tr 8 1.96 Cavanal Hill U.S. Tr 8 2.04 Cavanal Hill U.S. Tr 8 1.84 CavanalTrAdm 8 1.54 CitiznSelTreA 49 2.05 CitiznSelTreB 49 1.85 CityNaRoGv p 30 1.32 CityNRochGv 30 1.77 Columbia Government 42 1.73 Columbia Government 42 1.73 Columbia Government 42 1.73 Columbia Government 42 1.92 Columbia Government 42 1.73 ColumbiaA 42 1.73 Columbia Z 42 1.72 DWSMSerMgd 30 2.13 DWSMSerInst 30 2.13 DWS MMkt 29 1.86 DWS Variable NAV Mon 24 2.17 DavisGvtA 41 1.65 Deutsche Money Marke 29 1.60 Deutsche Money Marke 29 .85 Deutsche Money Marke 29 1.86 DryBasic 33 1.94 DryInsPfGHm 15 2.09 DryInsPfGvP 15 1.84 DryTrsAgcyC 15 1.82 DryResInst 15 2.14 Dreyfus Cash Mgmt Ad 36 2.20 Dreyfus Cash Mgmt In 36 2.30 Dreyfus Cash Mgmt In 36 2.04 Dreyfus Government S 31 1.63 Dreyfus Government S 31 1.78 Dreyfus Government S 31 1.93 Dreyfus Government S 31 2.02 Dreyfus Govt Cash Mg 18 2.07 Dreyfus Govt Cash Mg 18 1.83 Dreyfus Govt Cash Mg 18 1.98 Dreyfus Govt Cash Mg 18 1.68 Dreyfus Institutiona 49 2.11 Dreyfus Institutiona 32 2.25 Dreyfus Institutiona 42 1.76 Dreyfus Institutiona 42 2.00 Dreyfus Institutiona 15 2.12 Dreyfus Instl Prefer 32 2.19 Dreyfus Liquid Asset 25 1.91 Dreyfus Liquid Asset 25 1.49 Dreyfus Municipal Ca 13 1.26 Dreyfus Municipal Ca 13 1.01 Dreyfus New York Mun 20 1.33 Dreyfus New York Mun 20 1.09 Dreyfus Prime Money 41 2.21 Dreyfus Tax Exempt C 7 1.47 Dreyfus Tax Exempt C 7 1.22 Dreyfus Treasury Cas 20 2.11 Dreyfus Treasury Cas 20 1.86 Dreyfus Treasury Cas 20 2.01 Dreyfus Treasury Cas 20 1.71 Dreyfus Treasury Sec 35 2.03 Dreyfus Treasury Sec 35 1.78 Dreyfus Treasury Sec 35 1.93 Dreyfus Treasury Sec 35 1.63 Dreyfus Treasury and 12 2.16 DryfLA 25 1.57 DryInTrAgcHm 15 2.07 DryTrPmCsh I 42 2.05 DryfGenTrPrA 49 1.23 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 20 2.24 FIMMDomII 20 2.09 FIMMDomIII 20 1.99 FIMMGov I 34 2.07 FIMMGovII 34 1.92 FIMMGovIII 34 1.82 FIMM Government Port 34 2.11FIMMMMkt I 23 2.27 FIMMMMktII 23 2.12 FIMMMMktIII 23 2.02 FIMMTrOnlyII p 34 1.90 FIMMTrOnly3 34 1.80 FIMMTrOnly I 34 2.05 FIMM Treasury Only P 34 2.09 FIMM Treasury Portfo 28 2.13 FIMMTry I 28 2.09 FIMMTryII 28 1.94 FIMMTryIII 28 1.84 FedCAMuniII 33 .97 FedCAMunCS p 33 .62 FedCAMunCap 33 1.27 FedGovOblCp 30 1.95 FedGovOb IS 30 2.06 FedGovOblSv 30 1.83 FedMMEagle 32 2.10 FedNYMun WS 40 1.38 FedPAMu WS 17 1.23 FedPrCshObCp 33 2.15 FedPrVlObSv 1 2.07 FedPrVlOblCp 1 2.22 FedPrVluObl 1 2.32 FedPrCshOblIS 33 2.25 FdPrCshObSv 33 2.00 FedPriOb IS 31 2.32 FedPrObSvc 31 2.12 FedTrstUSTr 28 2.08 FedTrsOb IS 27 2.10 FedTreasObSv 27 1.85 FedTrsOblCp 27 2.00 FedUSTCshSv 42 1.80 FedUSTrsIns 42 2.05 FedVaMuCsCS p 26 .65 Federated Government 30 1.24 Federated Government 43 1.71 Federated Government 34 1.38 Federated Government 34 .98 Federated Government 34 .98 Federated Government 34 1.38 Federated Government 30 1.42 Federated Government 30 1.25 Federated Government 30 2.10 Federated Institutio 6 1.44 Federated Institutio 31 1.97 Federated Institutio 32 2.05 Federated Institutio 32 2.20 Federated Institutio 31 2.27 Federated Institutio 32 2.30 Federated Municipal 40 .97 Federated Municipal 40 1.21 Federated Municipal 40 .73 Federated Municipal 40 .85 Federated Prime Cash 33 1.32 Federated Prime Cash 33 1.42 Federated Prime Cash 33 1.55 Federated Prime Cash 33 1.75 Federated Prime Cash 33 1.94 Federated Treasury O 27 1.81 Federated Trust for 28 1.38 Federated Trust for 28 1.25 FedMstr 1 1.64 FidTrAdvC t 28 .82 Fidelity California 21 1.39 Fidelity California 21 1.14 Fidelity Domestic Po 20 2.19 Fidelity Flex Govern 26 2.25 Fidelity Government 35 1.30 Fidelity Government 35 1.55 Fidelity Government 35 1.93 Fidelity Government 35 2.00 Fidelity Government 35 1.55 FidGovPortS 34 2.02 Fidelity Insti Money 23 2.31 Fidelity Insti Money 20 2.28 Fidelity Insti Money 20 1.74 Fidelity Insti Money 28 1.59 Fidelity Insti Money 34 1.55 Fidelity Investments 20 2.28 Fidelity Investments 20 2.19 Fidelity Investments 20 1.99 Fidelity Investments 20 2.09 Fidelity Investments 20 2.24 FidCashRes 35 1.87 FidSpGov 35 1.83 FidSpMM 22 2.02 FidSpUSTr 34 1.81 FidMMPortS 23 2.22 Fidelity Massachuset 30 1.43 Fidelity Massachuset 30 1.18 Fidelity Money Marke 22 2.14 Fidelity New Jersey 52 1.40 Fidelity New Jersey 52 1.15 Fidelity New York AM 39 1.45 Fidelity New York AM 39 1.20 Fidelity SAI Municip 38 1.58 Fidelity Series Gove 37 2.25 Fidelity Tax-Exempt 45 1.38 Fidelity Treasury Mo 28 1.85 Fidelity Treasury On 34 2.00 FidTrPortsS 28 2.04 FidTrsyCR 28 1.32 FidTryDly M 28 1.57 FstAmTrObD 14 1.68 FstAmGvObA p 26 1.49 FstAmPrObY 15 1.96 FstAmTrObA p 14 1.53 FstAmTrObY 14 1.83 First American Gover 26 2.10 First American Insti 15 2.28 First American Treas 14 2.14 First American U.S. 36 2.03 First American U.S. 36 1.63 First American U.S. 36 1.48 First American U.S. 36 1.78 FtInvCs 43 1.61 First Investors Gove 43 1.65 FsAmGvObII 26 1.94 FstAmTrObII 14 1.98 FsAmISTrII 36 1.93 FstAmPrObZ 15 2.29 FstAmPrObl 15 2.01 FsAmPrObII 15 2.11 FstAmTrObZ 14 2.10 FstAmTreResA 17 1.31 Gabelli U.S. Treasur 49 2.10 Gabelli U.S. Treasur 49 2.10 GabelliUST 49 2.10 GartmrMMPr 31 1.74 GnCAMuB 11 .70 GnTrsAgcy A 17 1.55 GnTrsAgcy R 17 1.75 GnGvSec 27 1.43 GeneralB p 33 1.38 General Government S 27 1.68 GnGovB p 27 1.23 General Money Market 33 1.82 General Municipal Mo 10 1.05 General Treasury Sec 49 1.47 General Treasury Sec 49 1.65 General Treasury and 17 1.30 GnMMkt 33 1.61 Goldman Sachs Fds, F 31 1.96 Goldman Sachs Fds, F 31 2.03 Goldman Sachs Financ 40 2.23 Goldman Sachs Financ 40 1.82 Goldman Sachs Financ 40 2.08 Goldman Sachs Financ 25 2.00 Goldman Sachs Financ 25 1.60 Goldman Sachs Financ 25 1.85 Goldman Sachs Financ 18 1.99 Goldman Sachs Financ 18 1.59 Goldman Sachs Financ 18 1.84 Goldman Sachs Financ 40 2.22 Goldman Sachs Financ 40 1.82 Goldman Sachs Financ 40 2.07Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 32 1.55 Goldman Sachs Financ 32 1.95 Goldman Sachs Financ 31 1.56 Goldman Sachs Financ 31 1.81 Goldman Sachs Financ 25 2.07 Goldman Sachs Financ 32 2.02 Goldman Sachs Financ 18 2.06 Goldman Sachs Financ 40 2.30 Goldman Sachs Financ 40 2.29 Goldman Sachs Financ 40 2.17 Goldman Sachs Financ 40 2.17 Goldman Sachs Financ 18 1.94 Goldman Sachs Financ 32 1.90 Goldman Sachs Financ 25 1.95 Goldman Sachs Financ 31 1.91 Goldman Sachs Financ 32 1.40 Goldman Sachs Financ 32 1.25 Goldman Sachs Financ 32 1.70 Goldman Sachs Financ 31 1.40 Goldman Sachs Financ 31 1.26 Goldman Sachs Financ 31 1.71 Goldman Sachs Financ 18 1.44 Goldman Sachs Financ 18 1.29 Goldman Sachs Financ 18 1.74 Goldman Sachs Financ 40 1.97 Goldman Sachs Financ 25 1.45 Goldman Sachs Financ 25 1.30 Goldman Sachs Financ 25 1.75 Goldman Sachs Financ 40 1.67 Goldman Sachs Financ 40 1.52 Goldman Sachs Financ 40 1.97 Goldman Sachs Financ 40 1.52 Goldman Sachs Financ 40 1.67 Goldman Sachs Financ 25 1.10 Goldman Sachs Financ 25 1.85 Goldman Sachs Financ 25 2.10 Goldman Sachs Financ 24 1.53 Goldman Sachs Financ 24 2.00 Goldman Sachs Financ 24 1.68 Goldman Sachs Financ 24 1.93 Goldman Sachs Financ 24 1.23 Goldman Sachs Financ 24 1.88 Goldman Sachs Financ 24 1.78 Goldman Sachs Financ 24 2.03 Goldman Sachs Invest 36 1.74 Goldman Sachs Invest 36 1.59 Goldman Sachs Invest 36 1.45 Goldman Sachs Invest 19 .46 Goldman Sachs Invest 19 1.21 Goldman Sachs Invest 36 2.00 Goldman Sachs Invest 36 2.25 Goldman Sachs Invest 36 1.24 Goldman Sachs Invest 36 2.00 GovTxMgSvc 43 1.78 GovObTR 30 1.58 GovTxMgIS 43 2.03 Government Fund Clas 39 1.94 Government Obligatio 26 2.12 Government Obligatio 26 2.09 GovResFd P 34 1.23 HSBC U.S. Government 21 2.00 HSBC U.S. Government 21 2.11 HSBC U.S. Government 21 2.05 HSBC U.S. Government 21 2.07 HSBC U.S. Treasury M 33 1.98 HSBC U.S. Treasury M 33 1.73 HSBC U.S. Treasury M 33 2.09 HSBC U.S. Treasury M 33 2.05 HSBC U.S. Treasury M 33 2.07 HSBCUSGov A 21 1.60 HSBCUSGov D 21 1.75 Harbor Money Market 50 1.69 Harbor 50 1.94 HeritAdm 17 2.10 HeritInst 17 2.23 HewittMM p 24 1.61 ING MM A 22 1.85 ING MM I 22 1.85 Invesco Government M 34 1.89 InvescoA5 34 1.68 InvescoC5 p 34 .93 Invesco Tax Exempt C 10 .68 Invesco Tax-Exempt C 10 .69 Investor Cash Tr, Tr 25 1.99 Investor Tax-Exempt 19 1.36 Investor Tax-Exempt 19 .96 Investor Tax-Exempt 19 1.21 Investor Tax-Exempt 19 1.43 Investor Tax-Exempt 19 1.31 Investor Tax-Exempt 19 .81 Investor Tax-Exempt 19 .66 Investor Tax-Exempt 19 1.11 InvCshTrTrs 25 2.13 Investors Cash Tr, T 25 1.60 Investors Cash Trust 25 2.10 Ivy Cash Management 27 .78 Ivy Cash Management 27 .89 Ivy Cash Management 27 1.69 Ivy Government Money 16 1.71 Ivy Government Money 16 1.81 IvyMonyyC t 16 .95 IvyMnyA 16 1.64 IvyMM B 16 .60 JPMGvMMAg 33 1.98 JPMLqAsR 29 1.75 JPMGvPrem 33 1.79 JPMGvCap 33 2.06 JPMTrPlInv 16 1.77 JPMTrPlRs 16 1.58 JPMorg100 Agcy 46 1.95 JPM100 SecP 46 1.76 JPM100 TrInst 46 2.00 JPMorgan100 46 1.62 JPMLqAstP 29 2.00 JPMorganFed 43 1.64 JPMorFedAgcy 43 1.97 JPMorgFedPr 43 1.78 JPMLqAstAg 29 2.19 JPMLqAstC p 29 1.48 JPMLqAstMrg 29 1.86 JPMLqAstInst 29 2.24 JPMMunInst 6 1.45 JPMMuMorg 6 1.07 JPMNYMuR p 6 .92 JPMorgPrm 22 1.94 JPMorgPrAgcy 22 2.20 JPMorgPrmPr 22 2.01 JPMTreasC t 16 1.31 JPMTrsPlusP 16 1.83 JPMTrsPlsMrg 16 1.69 JPMTrsPlsInst 16 2.07 JPMTrsPlsAg 16 2.02 JPMTrsSecR p 46 1.51 JPMUSGvInst 33 2.03 JPMUSGvtR p 33 1.54 JPMUSGvtMrg 33 1.65 JPMLqAsInv 29 1.94 JPMorgan 100% US Tre 46 2.03 JPMorgan California 6 1.10 JPMorgan California 6 .50 JPMorgan California 6 .85 JPMFedInst 43 2.02 JPMorgan Institution 17 1.47 JPMorgan Institution 17 1.52 JPMorgan Institution 17 1.50 JPMorgan Institution 17 1.42 JPMorgan Liquid Asse 29 2.27 JPMorgan Municipal M 6 .96 JPMorgan Municipal M 6 1.40 JPMorgan Municipal M 6 .61 JPMorgan New York Mu 6 1.17 JPMorgan New York Mu 6 .57 JPMorgan New York Mu 6 .92 JPMPrInst 22 2.25 JPMPrRsv 22 1.76 JPMorgan Prime Money 22 2.30 JPMorgan Prime Money 22 2.28 JPMorgan Prime Money 22 1.49 JPMorgan U. S. Treas 16 2.12 JPMorgan U.S. Govern 33 1.54 JPMorgan U.S. Govern 33 1.24 JPMorgan U.S. Govern 33 1.19 JPMorgan U.S. Govern 33 1.91 JPMorgan U.S. Treasu 16 2.10JPMorgan US Governme 33 1.73 Liquid Assets Portfo 22 1.43 Liquid Assets Portfo 22 2.10 Liquid Assets Portfo 22 1.73 Liquid Assets Portfo 22 2.22 MainStay A 20 1.72 MainStay B 20 1.49 MainStay Money Marke 20 1.49 MainStay Money Marke 20 1.49 ManagersMM 33 2.08 Maryland Tax-Free Mo 29 1.31 Maryland Tax-Free Mo 29 1.23 Meeder Institutional 31 2.21 MeederRetl 28 1.91 ML CMAMn 15 1.63 ML CMATr 19 1.55 MilestnTOInst 23 2.02 MilestnTOInv 23 1.77 MHLIRSel 25 2.23 MMktGS2 34 2.11 MMktGS4 34 1.86 MMktProFdInv 30 1.25 MMktProFdSvc 30 .29 Mutual America Insti 23 1.81 Nationwide Governmen 31 1.52 NatnwdMMInst 31 1.79 New York Tax-Free Mo 18 1.28 NorthInstGovSel 42 2.04 Northern 37 2.06 NorthernGvSl 43 1.89 NorthInstGovt 44 2.01 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, November 8, 2018

PAGE 46

NorthInstPrObSv 38 2.28 NthnInstPrObSh 38 2.28 Northern Institution 15 1.44 Northern Institution 44 2.01 Northern Institution 42 2.04 Northern Institution 42 2.04 NorthInstTreas 45 2.11 NorthernUSGv 43 1.90 OppCshResN t 39 1.67 OppenhCshB p 39 1.21 OppenhCshC p 39 1.67 OppCshRes 39 1.67 Oppenheimer Governme 38 1.70 Oppenheimer Institut 38 2.15 Oppenheimer Institut 38 2.09 Oppenheimer Institut 38 2.08 OppMMFd A 38 1.70 PIMCO Government Mon 9 2.00 PIMCO Government Mon 9 2.00 PIMCO Government Mon 9 2.05 PIMCO Government Mon 9 2.15 PIMCO Government Mon 9 2.16 PIMCO Government Mon 9 2.16 PNC Government Money 30 1.82 PNC Gov A 30 1.83 PNC Gov I 30 2.03 PNC TrA p 38 1.78 PNC Tr I 38 1.99 PNC Treasury Plus Mo 28 1.97 PNC Treasury Plus Mo 28 1.87 PW PACE P 25 1.62 PhoenixMM A 24 .01 Pioneer U.S. Governm ... 1.67 Pioneer U.S. Governm ... 1.13 PionrCs ... 1.60 PremGvtMP 32 2.09 PremierPort 31 2.29 Premier Portfolio Pe 31 1.74 Premier Portfolio Pr 31 1.99 Premier Portfolio Re 31 2.13 Premier Portfolio Re 31 1.41 PrimeObTR 31 1.82 PruMMartD 30 1.58 PruMMrtZ 30 1.78 Prudential Governmen 30 1.58 Prudential Governmen 30 1.48 Prudential Governmen 30 1.54 PruInstMM A 35 2.28 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 23 1.92 Putnam Money Market 24 .01 Putnam Money Market 24 .01 Putnam Money Market 24 .01 PutnmMMC t 24 .01 RBCGvRBCI1 23 1.98 Retail Prime Obligat 15 2.27 Retail Prime Obligat 15 2.11 Retail Prime Obligat 15 2.21 Retail Prime Obligat 15 1.96 Retail Prime Obligat 15 2.01 Retail Prime Obligat 15 1.66 Rydex U.S. Governmen 32 1.20 SEI DITGovA 39 1.94 SEI DITGvIIA 43 2.02 SEI DITTrsA 23 1.95 SEI DITTrIIA 45 1.96 STI CshRes 42 1.91 STIC Prime Portfolio 15 2.01 STIC Prime Portfolio 15 1.30 STIC Prime Portfolio 15 1.62 STIC Prime Portfolio 15 2.09 STIT Liquid Assets 22 2.00 STIT STIC Prime Por 15 1.87 STIT Government & Ag 32 2.07 STIT Government & Ag 32 1.80 STIT Liquid Assets P 22 2.27 STIT STIC Prime Port 15 2.13 STIT Tax-Free Cash R 10 1.16 STIT Tax-Free Cash R 10 1.37 STIT Treasury Obliga 42 2.06 STIT Treasury Obliga 42 2.03 STIT Treasury Obliga 42 1.81 STIT Treasury Portfo 30 1.82 STIT Treasury Portfo 30 2.09 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 1 1.70 SchwbACR 1 1.70 SchwbCshRes 21 1.73 Schwab Government Mo 13 1.91 SchwbInv 36 2.07 SchwbRetAdv 38 2.06 Schwab Retirement Go 25 2.03 Schwab Treasury Obli 12 1.90 Schwab U.S. Treasury 11 1.79 SchbValAdv 34 2.07 SchwValAdUlt 34 2.22 SchbMM 1 1.29 Schb UST 11 1.59 SentinelGov A 12 1.65 StFrmMMLgA 6 2.12 State Farm Money Mar 6 1.95 State Farm Money Mar 6 1.95 State Farm Money Mar 6 1.95 State Farm Money Mar 6 2.02 State Farm Money Mar 6 2.01 State Farm Money Mar 6 2.02 State Farm Money Mar 6 2.02 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 32 .01 T. Rowe Price Govern 34 1.99 T. Rowe Price Instit 45 2.12 T. Rowe Price Tax-Ex 47 1.33 TDAM California Muni 5 .42 TDAM Insti U.S. Gov 5 1.68 TDAM Insti U.S. Gove 5 1.93 TDAM Institutional T 7 1.11 TDAM Institutional T 7 1.72 TDAM Institutional U 5 1.28 TDAMMMInv 4 1.48 TDAMMMkPr 4 1.47 TDAM Money Market Po 4 1.58 TDAM Money Market Po 4 1.38 TDAM Municipal Portf 4 .52 TDAM New York Munici 5 .61 TDAM U.S. Government 4 1.34 TDAMUSGv 4 1.44 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 51 1.94 TRowPRF 34 1.88 TRowUST 44 1.86 Thriv MM Inst 37 1.89 Thriv MMk A 37 1.73 TreasObTR 27 1.60 Treasury Obligations 14 2.13 Treasury Portfolio P 45 2.06 U.S. Government Mone 45 1.04 U.S. Government Mone 45 1.55 U.S. Government Mone 45 2.25 U.S. Treasury Money 44 1.95 UBS Prime Investor F 22 1.91 UBS Prime Preferred 22 2.22 UBS Prime Reserves F 22 2.18 UBS RMA Government M 29 1.73 UBS Select Governmen 29 2.08 UBS Select Governmen 29 1.77 UBS Select Governmen 29 2.04 UBS Select Governmen 29 2.02 UBS Select Prime Inv 25 1.94 UBS Select Prime Pre 25 2.27 UBS Select Treasury 19 2.06 UBS Select Treasury 19 2.08 UBS Select Treasury 19 1.81 UBS Select Treasury 19 2.12 UBS Tax-Free Institu 14 1.43 UBS Tax-Free Investo 14 1.17 UBS Tax-Free Preferr 14 1.47 US Government Money 23 1.16 US Government Money 23 1.88 USAA Mutl 41 1.89 USAA Treas 42 1.87 VALIC MMktI 31 .01 VALIC MMkII 23 .01 VangAdmTry 54 2.11 VangFdl 52 2.11 VangPr 33 2.22 VangPrInst 33 2.28 Voya Government Mone 22 1.86 Voya Government Mone 22 1.83 Voya Government Mone 22 .84 Voya Government Mone 22 1.93 Voya Liquid Assets P 22 1.70 Voya Liquid Assets P 22 1.95 Voya Liquid Assets P 22 1.55 Voya Money Market Po 22 1.90 WA Select Tax Free R 32 1.39 WF 100% Treasury Mon 36 2.02 WF Government Money 29 2.10 Wells Fargo 100% Tre 36 1.92 WellsFargo A 17 1.83 WFCashInvAd 17 2.12 WFCashInst 17 2.25 Wells Fargo Cash Inv 17 2.32 Wells Fargo Fd, Trea 23 1.92 WFGovAdm 29 1.91 WFGvtMMA 29 1.64 Wells Fargo Heritage 17 2.30 Wells Fargo Heritage 17 2.00 WellsFargoI 100 36 1.72 WellsFargoInsCsh 17 1.95 WellsFargoInsGv 29 1.74 Wells Fargo Money Ma 17 2.23 Wells Fargo Money Ma 17 1.93 Wells Fargo Municipa 4 1.44 WellsF100TrA 36 1.62 WellsFargo TrsyS 23 1.81 WellsFargoTrsyA 23 1.66 WellsFargo TrsyI 23 2.06 WFGvMMInst 29 2.04 Western Asset Govern 30 1.53 Western Asset Govern 29 1.23 WA GvtRsvA 29 1.63 WAInstGvInst 30 2.08 Western Asset Inst. 24 1.97 Western Asset Inst. 24 2.02 Western Asset Insti 40 1.99 Western Asset Insti 44 1.87 Western Asset Instit 24 1.82 Western Asset Instit 30 2.03 Western Asset Instit 30 2.03 Western Asset NY Tax 19 1.02 Western Asset Prime 31 1.87 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 32 1.00 Western Asset US Tre 40 1.23 WstnUSTrN 40 1.63 WstnInstLqRsI 44 1.91 WstnPrmLiq 44 1.67 WstnInstUSTR 40 2.04 WstnPrmUSTR 40 1.78 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 34 1.97Tax ExemptAIMTx 10 .58 AmC CATF 9 1.16 AmC TF 11 1.21 BMO TaxF I p 14 1.49 BMO TaxF Y 14 1.24 BNYMelNMuM 9 1.37 BLMunFdPCS p 31 .99 BRLM Muni 31 1.47 BRF NYMuni 6 1.42 BRFCAMuni 6 1.13 CashActTxEMgd 27 1.24 FIMMTxExII 37 1.36 FIMMTxEx3 37 1.26 FIMMTxExI 37 1.51 FedCAMuniSv 33 1.12 FedCAMu WS 33 1.37 FedGAMuCsh 16 1.17 FedMAMuCS p 37 .68 FedMAMuniSv 37 1.10 FedMuObl A 40 1.54 FedMuOblCap 40 1.45 FedMunOblSv 40 1.29 FedNYMuCSv 40 1.16 FedNYMuCS p 40 .68 FedNYMuCsII 40 .93 FedPAMuniCS 17 .64 FedPAMuCsSv 17 1.03 FedTaxFObWS 37 1.49 FedTxFrObSv 37 1.24 FedMuniSvc 26 1.04 FedTxF c 6 1.49 FidCA 20 1.16 FidCT 38 1.19 FidMA 31 1.16 FidMI 34 1.11 FidMuMM 58 1.32 FidNJ 55 1.16 FidNY 44 1.21 FidOH 43 1.16 FidPA 18 1.15 FidSpCA 21 1.29 FidSpMA 30 1.32 FidSpNJ 52 1.30 FidSpNY 39 1.35 FidTEDly M 45 1.01 FidAZ 21 1.17 Fid TECR 45 .76 FidTxEx MM 45 1.26 FidTaxExPortS 37 1.46 FinSq TEF 19 1.46 FstAmTFA 11 .89 FstAmTxFY 11 1.19 FsAmTxFObII 11 1.34 FstAmTFObZ 11 1.44 GenNJMun 25 .88 GenNYMuB 16 .94 GnMuB p 10 .61 GnNYMuB p 16 .55 GnCalMu 11 .90 JPMMuMMP 6 1.21 JPMorganCA 6 .96 JPMorganNY 6 1.03 JPMorganTF 17 1.06 JPMorg TFPr 17 1.20 JPMTxFrR p 17 .95 JPMorgTFAgcy 17 1.39 JPMTxFrInst 17 1.44 NYTxFrMMI 24 2.09 NortnInstMuni 15 1.44 NorthernMun 26 1.30 PremierTxEx 9 1.48 SchwAMTTxF 28 1.11 SchwNYMuVA 28 1.34 SchwNYMuSw 28 1.09 SchwTxFValAd 28 1.33 ShwbTE 27 1.25 SchwabTxEx 27 1.35 Schwb CA 19 1.09 ScudTECshInst 27 1.44 TDAMCAMu 5 .52 TDAMMuni 4 .62 TDAMNYMu 5 .71 TRowSumMu 48 1.24 TRowCA c 39 .92 TRowNY c 18 1.06 TRowTE c 47 1.26 USAATxEx 22 1.17 VangNJ 53 1.50 VangCA 26 1.40 VangPA 34 1.46 VangNY 40 1.51 VangTxEx 44 1.53 WFAMuCshM 4 1.54 WFA MuCsMSv 4 1.29 WFNatInstMM 6 1.48 WFNtTFMMSv 6 1.23 WellsFargoNat 6 1.38 WellsF NTFA 6 1.08 WstnFTxR N 32 .85 WstnInstTxFR 32 1.44 WstnNYTxR N 19 .87 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 1.00 Nov 18 p 99.29 99.30 1.77 1.25 Nov 18 p 99.30 99.31 +0.01 1.84 1.38 Nov 18 p 99.30 99.31 1.85 1.25 Dec 18 p 99.28 99.29 1.98 1.00 Dec 18 p 99.27 99.28 +0.01 2.11 1.38 Dec 18 p 99.27 99.28 2.14 1.50 Dec 18 p 99.28 99.29 2.13 1.13 Jan 19 p 99.25 99.26 +0.01 2.18 2.13 Jan 19 f 99.31 100.00 -0.01 2.00 1.13 Jan 19 p 99.22 99.23 2.26 1.25 Jan 19 p 99.23 99.24 2.24 1.50 Jan 19 p 99.25 99.26 2.27 .75 Feb 19 p 99.17 99.18 2.32 2.75 Feb 19 p 100.02 100.03 2.34 8.88 Feb 19 k 101.22 101.23 2.42 1.13 Feb 19 p 99.19 99.20 2.33 1.38 Feb 19 p 99.21 99.22 2.31 1.50 Feb 19 p 99.23 99.24 +0.01 2.32 1.00 Mar 19 p 99.16 99.17 2.32 1.25 Mar 19 p 99.17 99.18 +0.01 2.39 1.50 Mar 19 p 99.20 99.21 2.38 1.63 Mar 19 p 99.21 99.22 2.39 .13 Apr 19 f 99.01 99.02 -0.01 2.29 .88 Apr 19 p 99.10 99.11 2.38 1.25 Apr 19 p 99.13 99.14 2.41 1.63 Apr 19 p 99.19 99.20 2.41 .88 May 19 p 99.05 99.06 +0.01 2.46 3.13 May 19 p 100.09 100.10 2.49 1.13 May 19 p 99.06 99.07 2.51 1.25 May 19 p 99.09 99.10 2.49 1.50 May 19 p 99.13 99.14 2.51 1.00 Jun 19 p 98.31 99.00 2.56 1.25 Jun 19 p 99.04 99.05 2.56 1.63 Jun 19 p 99.12 99.13 2.55 .75 Jul 19 p 98.23 98.24 2.58 1.88 Jul 19 f 100.19 100.20 -0.01 .81 .88 Jul 19 p 98.23 98.24 2.61 1.63 Jul 19 p 99.08 99.09 2.60 .75 Aug 19 p 98.17 98.18 2.64 3.63 Aug 19 p 100.22 100.23 2.66 8.13 Aug 19 k 104.03 104.04 -0.01 2.64 1.00 Aug 19 p 98.20 98.21 2.68 1.25 Aug 19 p 98.26 98.27 -0.01 2.68 1.63 Aug 19 p 99.04 99.05 2.67 .88 Sep 19 p 98.15 98.16 +0.01 2.68 1.00 Sep 19 p 98.15 98.16 2.70 1.38 Sep 19 p 98.26 98.27 2.70 1.75 Sep 19 p 99.04 99.05 2.70 1.00 Oct 19 p 98.12 98.13 2.72 1.25 Oct 19 p 98.18 98.19 2.72 1.50 Oct 19 p 98.25 98.26 2.74 1.00 Nov 19 p 98.07 98.08 2.75 3.38 Nov 19 p 100.18 100.19 -0.01 2.76 1.00 Nov 19 p 98.04 98.05 2.76 1.50 Nov 19 p 98.29 98.30 2.76 1.50 Nov 19 p 98.21 98.22 2.76 1.38 Dec 19 p 98.15 98.16 2.77 1.13 Dec 19 p 98.03 98.04 -0.01 2.78 1.63 Dec 19 p 98.21 98.22 -0.01 2.78 1.88 Dec 19 p 98.30 98.31 -0.01 2.78 1.38 Jan 20 f 100.04 100.05 1.24 1.38 Jan 20 f 98.10 98.11 2.80 1.25 Jan 20 p 98.03 98.04 2.81 1.38 Jan 20 p 98.08 98.09 2.81 2.00 Jan 20 p 99.00 99.01 2.80 3.63 Feb 20 p 100.30 100.31 2.84 8.50 Feb 20 k 107.00 107.01 -0.01 2.82 1.38 Feb 20 p 98.03 98.04 2.84 1.25 Feb 20 p 97.30 97.31 2.84 2.25 Feb 20 p 99.07 99.08 2.84 1.13 Mar 20 p 97.19 97.20 -0.01 2.87 1.38 Mar 20 p 97.30 97.31 -0.01 2.87 2.25 Mar 20 p 99.04 99.05 -0.01 2.87 1.50 Apr 20 p 98.01 98.02 -0.01 2.87 .13 Apr 20 f 98.06 98.07 -0.01 1.38 1.13 Apr 20 p 97.14 97.15 2.88 1.38 Apr 20 p 97.25 97.26 -0.01 2.88 2.38 Apr 20 p 99.08 99.09 2.88 1.50 May 20 p 97.29 97.30 -0.01 2.89 3.50 May 20 p 100.28 100.29 2.89 8.75 May 20 k 108.22 108.23 -0.01 2.84 1.38 May 20 p 97.21 97.22 2.90 1.50 May 20 p 97.27 97.28 -0.01 2.90 2.50 May 20 p 99.11 99.12 -0.01 2.90 1.50 Jun 20 p 97.25 97.26 -0.01 2.89 1.63 Jun 20 p 97.30 97.31 2.90 1.88 Jun 20 p 98.10 98.11 -0.01 2.91 2.50 Jun 20 p 99.10 99.11 -0.01 2.90 1.25 Jul 20 f 100.13 100.14 -0.01 .86 1.50 Jul 20 p 97.21 97.22 -0.01 2.91 1.63 Jul 20 p 97.25 97.26 -0.01 2.92 2.00 Jul 20 p 98.13 98.14 -0.01 2.92 2.63 Jul 20 p 99.15 99.16 -0.01 2.91 1.50 Aug 20 p 97.17 97.18 -0.01 2.92 2.63 Aug 20 p 99.14 99.15 -0.01 2.93 8.75 Aug 20 k 109.29 109.30 -0.01 2.94 1.38 Aug 20 p 97.08 97.09 -0.01 2.93 2.13 Aug 20 p 98.18 98.19 2.93 2.63 Aug 20 p 99.14 99.15 -0.01 2.92 1.38 Sep 20 p 97.07 97.08 2.91 1.38 Sep 20 p 97.04 97.05 -0.01 2.92 2.00 Sep 20 p 98.08 98.09 -0.01 2.94 2.75 Sep 20 p 99.20 99.21 -0.01 2.93 1.63 Oct 20 p 97.16 97.17 -0.01 2.94 1.38 Oct 20 p 96.31 97.00 -0.01 2.94 1.75 Oct 20 p 97.22 97.23 -0.01 2.95 2.88 Oct 20 p 99.27 99.28 -0.01 2.93 1.75 Nov 20 p 97.20 97.21 -0.02 2.94 2.63 Nov 20 p 99.10 99.11 -0.01 2.95 1.63 Nov 20 p 97.10 97.11 -0.02 2.95 2.00 Nov 20 p 98.02 98.03 -0.01 2.95 1.88 Dec 20 p 97.26 97.27 -0.01 2.94 1.75 Dec 20 p 97.16 97.17 -0.01 2.95 2.38 Dec 20 p 98.24 98.25 -0.01 2.95 2.00 Jan 21 p 97.31 98.00 2.95 1.13 Jan 21 f 99.29 99.30 -0.01 1.15 1.38 Jan 21 p 96.18 96.19 -0.01 2.96 2.13 Jan 21 p 98.05 98.06 -0.02 2.96 2.25 Feb 21 p 98.13 98.14 -0.01 2.96 3.63 Feb 21 p 101.13 101.14 -0.01 2.97 7.88 Feb 21 k 110.22 110.23 -0.01 2.96 1.38 Feb 21 p 95.28 95.29 -0.01 2.96 2.00 Feb 21 p 97.26 97.27 -0.01 2.97 2.38 Mar 21 p 98.20 98.21 -0.01 2.97 1.25 Mar 21 p 96.01 96.02 -0.01 2.96 2.25 Mar 21 p 98.10 98.11 -0.01 2.97 .13 Apr 21 f 97.10 97.11 -0.01 1.24 2.38 Apr 21 p 98.18 98.19 -0.01 2.98 1.38 Apr 21 p 96.05 96.06 -0.01 2.97 2.25 Apr 21 p 98.08 98.09 -0.01 2.97 2.63 May 21 p 99.03 99.04 -0.01 2.98 3.13 May 21 p 100.10 100.11 -0.01 2.98 8.13 May 21 k 112.11 112.12 -0.01 2.98 2.00 May 21 p 97.18 97.19 -0.01 2.98 2.63 Jun 21 p 99.02 99.03 -0.01 2.98 1.13 Jun 21 p 95.09 95.10 -0.01 2.98 2.13 Jun 21 p 97.25 97.26 -0.01 2.98 .63 Jul 21 f 98.31 99.00 -0.01 1.00 2.63 Jul 21 p 99.01 99.02 -0.01 2.99 1.13 Jul 21 p 95.03 95.04 -0.01 3.00 2.25 Jul 21 p 98.01 98.02 -0.01 2.99 2.13 Aug 21 p 97.21 97.22 -0.01 3.00 2.75 Aug 21 p 99.10 99.11 -0.01 3.00 8.13 Aug 21 k 113.16 113.17 -0.02 2.99 1.13 Aug 21 p 94.30 94.31 -0.01 3.00 2.00 Aug 21 p 97.09 97.10 -0.01 2.99 2.75 Sep 21 p 99.09 99.10 -0.01 3.00 1.13 Sep 21 p 94.26 94.27 3.00 2.13 Sep 21 p 97.17 97.18 -0.01 3.00 2.88 Oct 21 p 99.20 99.21 -0.01 2.88 1.25 Oct 21 p 95.00 95.01 3.01 2.00 Oct 21 p 97.04 97.05 -0.01 3.01 2.00 Nov 21 p 97.03 97.04 -0.01 3.00 2.88 Nov 21 p 99.19 99.20 -0.01 3.01 8.00 Nov 21 k 114.10 114.11 -0.02 2.99 1.75 Nov 21 p 96.10 96.11 -0.01 3.01 1.88 Nov 21 p 96.22 96.23 -0.01 3.00 2.00 Dec 21 p 96.30 96.31 -0.01 3.01 2.13 Dec 21 p 97.10 97.11 -0.01 3.01 .13 Jan 22 f 96.28 96.29 1.12 1.50 Jan 22 p 95.10 95.11 -0.01 3.02 1.88 Jan 22 p 96.15 96.16 -0.01 3.02 2.00 Feb 22 p 96.26 96.27 -0.01 3.02 1.75 Feb 22 p 96.00 96.01 -0.01 3.02 1.88 Feb 22 p 96.12 96.13 -0.01 3.02 1.75 Mar 22 p 95.28 95.29 -0.01 3.03 1.88 Mar 22 p 96.09 96.10 -0.01 3.02 .13 Apr 22 f 96.14 96.15 -0.01 1.17 1.75 Apr 22 3p 95.25 95.26 -0.01 3.03 1.88 Apr 22 p 96.06 96.07 -0.01 3.03 1.75 May 22 p 95.23 95.24 -0.01 3.03 1.88 May 22 p 96.03 96.04 -0.01 3.03 1.88 May 22 p 95.21 95.22 -0.02 3.03 ARCResources 197991 12.55 12.18 12.44 +.20 ATSAutoTlng 170624 18.69 16.73 17.92 -1.55 AcastaEnterpr 294580 1.05 1.05 1.05 ... AdvOil Gas 141337 3.45 3.28 3.29 -.07 AgnicoEagle 96436 47.48 46.75 46.81 -.45 AirCdaV VV 131134 27.05 26.39 26.98 +.64 AlgonquinPwr 214844 13.83 13.55 13.82 +.22 AlimntatnBSV 99560 66.15 64.59 66.11 +1.37 AltaGasLtd 210568 16.26 15.83 16.15 +.10 AphriaInc 1015744 17.60 16.03 17.32 +.62 ArgexTitanium 154884 .04 .03 .03 ... ArtisREITUn 117039 10.29 10.16 10.20 ... AuroraCannabi 3133350 10.65 9.58 10.59 +.87 B2GoldCorpo 382689 3.56 3.38 3.48 +.09 BCE Inc 173862 53.69 52.72 53.59 +.67 BarrickGold 273281 17.38 17.00 17.00 -.26 BauschHealth 150899 36.05 34.80 35.53 +.34 BaytexEnergy 412832 2.90 2.77 2.84 +.02 BeloSunMngo 73821 .37 .34 .34 ... Bk NS 216224 71.39 70.77 70.99 -.17 BkMontreal 125886 99.79 99.03 99.32 -.13 BlackberryLtd 141978 12.76 12.43 12.62 +.25 BombardirBSV 1117791 3.21 3.05 3.19 +.08 BrookdALV 110856 54.87 54.25 54.51 +.11 CCLIndClB 154886 53.93 50.42 53.50 -3.31 CGIGrpASV 87159 83.20 81.47 81.47 +2.35 CIBC 101991 115.39 114.43 114.93 +.17 CIFinancial 125621 19.81 19.00 19.22 -.46 CamecoCorp 151801 16.70 16.27 16.35 -.04 CannTustHoldi 177351 10.47 9.61 10.14 +.32 CanopyGrowth 805644 61.25 54.09 60.61 +4.47 CdnEgySrvTc 129785 3.61 3.42 3.60 +.21 CdnNatRail 120068 113.94 111.51 113.08 +.64 CdnNatRes 468545 39.55 37.94 38.27 -.85 CenovusEngy 353889 12.14 11.81 12.06 +.16 ChampionOrdo 74344 1.26 1.20 1.24 +.03 CrescentPnt 390390 6.16 5.89 6.05 +.07 CronosGroupI 325776 13.04 11.44 12.88 +.94 DetourGoldo 83248 10.84 10.51 10.53 ... DollaramaInc 99229 37.64 36.76 37.44 +.33 ElementFin 174849 7.92 7.24 7.84 +.20 EmpireANV 87074 24.47 23.65 23.98 +.49 EnCanaCorp 852763 11.69 11.27 11.47 +.05 EnbridgeInc 678904 44.02 42.92 43.54 +.11 EnbridgeIncme 130780 32.75 31.98 32.39 +.14 EnerplusCorp 181595 12.94 12.53 12.76 +.49 FinningIntl 82520 28.36 26.96 27.20 -.63 FirstQntumo 271908 13.09 12.52 12.99 +.23 Fortis Inc 216188 44.94 44.15 44.83 +.60 FortuneMino 70934 .13 .12 .13 +.01 GibsonEgy 111037 23.32 22.11 22.70 +.48 GoGoldReso 189885 .21 .20 .20 ... GoldcorpInc 249163 12.45 12.23 12.23 -.07 GranTierrao 80876 3.89 3.78 3.86 +.13 GreenOrganicD 1053149 4.74 4.01 4.50 +.03 GuyanaGldo 82001 1.81 1.64 1.68 -.09 HEXOCorp 625987 7.20 6.68 7.09 +.25 HomeCapital 232104 17.62 15.96 17.46 +3.38 HorizonsMedM 94197 22.40 20.43 22.20 +1.67 Horzn500Bear 143260 3.96 3.84 3.85 -.17 HrznCrdOilBl 293710 9.10 8.66 8.76 -.17 HrznCrdOilBr 264280 5.47 5.21 5.41 +.10 HrznGoldBull 82691 8.19 7.94 7.98 -.15 HrznNatGsBr 130228 8.41 8.14 8.27 +.07 HrznNtGsBul 100377 5.57 5.38 5.47 -.04 HudBayMnrls 203032 6.85 6.46 6.62 +.15 HuskyEngy 98551 18.92 18.41 18.56 +.12 ISharesS P60 393278 23.10 22.94 23.06 +.11 IShrsCapEngy 241555 10.95 10.73 10.82 +.05IamgoldCorp 289767 4.62 4.35 4.37 -.39 ImperialOil 114963 42.92 41.46 41.50 -.69 InterPipeline 333965 23.05 22.10 22.97 +.76 JamiesonWelln 71898 21.43 17.15 19.61 -2.51 KatangaMng 177436 .55 .46 .47 -.02 KeyeraCorp 231603 31.83 29.68 31.80 -1.95 KinrossGold 290458 3.58 3.45 3.52 -.02 LargoResourcs 150807 4.49 4.32 4.41 +.01 Loblaw Co 101145 57.66 55.99 56.81 +1.50 LundinMng 208300 5.82 5.64 5.81 +.14 MEGEnergy 91026 10.29 10.06 10.17 +.02 MagnaInt l 137753 65.67 63.93 64.88 -.20 ManulifeFin 414202 21.78 21.28 21.44 -.15 MaxarTechnolo 100491 23.83 20.90 23.66 +2.71 MegaUranmo 129378 .14 .13 .14 +.01 NDynastyMin 199391 1.12 .80 .93 +.20 NatBkCan 75653 60.56 60.16 60.29 +.06 NemaskaLithiu 189018 .88 .83 .86 -.02 NewFlyerInd 101928 44.03 38.59 39.09 -5.91 NexGenEnergy 228588 3.28 3.04 3.23 +.17 NorbordInc 78967 36.71 35.49 36.19 +.40 NorthlandPowe 81727 21.74 20.56 21.55 +.95 NutrienLtd 183895 75.78 74.33 75.22 +.52 NuvistaEngy 78107 5.36 5.03 5.11 -.16 OceanaGoldCrp 175769 3.86 3.80 3.83 +.02 PanAmericanS 88528 19.93 18.30 18.37 -1.50 ParexReso 86171 20.93 19.54 20.80 +1.41 PembinaPipe 142006 46.24 45.55 45.89 +.34 PowerCorpSV 107027 27.59 27.05 27.20 -.22 PrecisionDrl 175963 3.57 3.27 3.54 +.34 PretiumReso 92745 10.33 9.49 9.52 -.74 Prometico 88850 .43 .41 .41 -.01 ProphecyDevo 161233 .62 .54 .58 +.05 PwrFinCorp 100532 29.12 28.58 28.75 -.01 RedEagleMini 1576314 .03 .01 .02 -.01 RioCanRlUn 92744 24.65 24.39 24.48 +.11 RogersCommB 93044 67.26 66.34 66.97 +.64 RoyalBank 243914 96.24 95.69 95.93 +.39 RoyalNickelo 200531 .67 .65 .67 +.02 SemafoInc o 119367 2.90 2.75 2.83 +.06 SevenGenClA 115187 14.14 13.45 13.59 -.30 ShawCommBNV 91579 24.52 24.00 24.45 +.31 Stornowayo 121760 .26 .24 .24 -.01 SunLifeFin 114991 49.60 48.76 49.41 +.42 SuncorEngy 436289 46.28 45.62 46.10 +1.03 SurgeEnergyo 214148 2.00 1.90 1.92 -.07 T D Bank 334163 73.63 73.25 73.41 +.08 TAGOilLtd J 135917 .43 .35 .38 -.03 TORCOil Gas 109849 5.50 5.29 5.40 +.03 TahoeReso 159891 3.29 3.05 3.22 -.03 TamarackVall 92385 3.57 3.39 3.53 +.11 TeckResLimit 140240 28.53 27.68 28.52 +.91 Telus Corp 116472 45.25 44.57 45.01 +.32 TheStarsGrou 175010 26.50 23.09 23.64 -2.52 ThomsonReuter 76039 63.00 62.36 62.58 -.47 TourmalineOil 84845 20.09 19.29 19.48 -.42 TransCdaCorp 227336 52.34 51.39 51.87 -.07 TrevaliMngo 73373 .53 .51 .53 ... TricanWell 277034 1.88 1.76 1.85 +.07 TrinidadDrill 199490 1.68 1.66 1.67 +.01 UraniumPart 83620 5.08 5.01 5.01 -.02 VermilionEgy 92563 34.07 33.12 33.61 +.01 WesternForst 74475 2.03 1.91 1.96 -.06 WheatonPrecio 85319 21.88 21.49 21.49 -.29 WhitecapReso 128385 6.51 6.24 6.26 -.16 YamanaGld 130333 3.13 3.03 3.03 -.09 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 95.18 95.19 -0.02 3.03 2.13 Jun 22 p 96.27 96.28 -0.02 3.03 .13 Jul 22 f 96.25 96.26 -0.01 1.01 1.88 Jul 22 p 95.29 95.30 -0.01 3.04 2.00 Jul 22 p 96.11 96.12 -0.01 3.03 1.63 Aug 22 p 94.30 94.31 -0.01 3.04 7.25 Aug 22 k 114.28 114.29 -0.02 3.03 1.63 Aug 22 p 94.29 94.30 -0.01 3.04 1.88 Aug 22 p 95.26 95.27 -0.01 3.04 1.75 Sep 22 p 95.08 95.09 -0.01 3.04 1.88 Sep 22 p 95.23 95.24 -0.01 3.04 1.75 Oct 22 p 95.19 95.20 -0.01 3.05 2.00 Oct 22 p 96.03 96.04 -0.01 3.04 1.63 Nov 22 p 94.20 94.21 -0.01 3.05 7.63 Nov 22 k 117.07 117.08 -0.02 3.04 2.00 Nov 22 p 96.00 96.01 -0.01 3.04 2.13 Dec 22 p 96.12 96.13 -0.01 3.05 .13 Jan 23 f 96.00 96.01 -0.01 1.10 1.75 Jan 23 p 94.27 94.28 -0.01 3.05 2.38 Jan 23 p 97.10 97.11 -0.01 3.05 2.00 Feb 23 p 95.25 95.26 -0.01 3.05 7.13 Feb 23 k 116.06 116.07 -0.02 3.04 1.50 Feb 23 p 93.23 93.24 -0.02 3.06 2.63 Feb 23 p 98.09 98.10 -0.01 3.04 1.50 Mar 23 p 93.19 93.20 -0.02 3.06 2.50 Mar 23 p 97.23 97.24 -0.01 3.05 .63 Apr 23 f 97.26 97.27 -0.01 1.12 1.63 Apr 23 p 94.01 94.02 -0.01 3.06 2.75 Apr 23 p 98.23 98.24 -0.02 3.05 1.75 May 23 p 94.16 94.17 -0.01 3.05 1.63 May 23 p 93.29 93.30 -0.02 3.06 2.75 May 23 p 98.23 98.24 -0.02 3.04 1.38 Jun 23 p 92.23 92.24 -0.02 3.06 2.63 Jun 23 p 98.04 98.05 -0.02 3.05 .38 Jul 23 f 97.03 97.04 -0.01 1.00 1.25 Jul 23 p 92.02 92.03 -0.01 3.06 2.75 Jul 23 p 98.20 98.21 -0.02 3.06 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 13.24 -4.5 -12.9 +2.1/D IntrmDvrsMnA m MS 13.95 -.3 -1.0 +.6/C IntrmDvrsMnC m MS 13.95 -.2 -1.6 -.1/E LgCpGrA m LG 53.41 -.6 +11.8 +14.2/A LgCpGrAdv LG 58.13 -.5 +12.0 +14.5/A LgCpGrC m LG 40.18 -.6 +11.1 +13.4/B LgCpGrI LG 57.83 -.5 +12.0 +14.5/A LgCpGrK b LG 54.32 -.6 +11.7 +14.1/A LtdDurHiIncAdv HY 10.14 -.2 +1.7 +4.1/E MuniBdInfStr1 b MS 9.96 -.8 -.6 +1.7/A MuniBdInfStr2 MS 9.97 -.7 -.5 +1.9/A MuniBdInfStrA m MS 10.00 -.8 -.7 +1.6/A MuniBdInfStrAdv MS 10.01 -.7 -.4 +1.9/A MuniIncCAA m MF 10.78 -.4 -1.3 +1.8/A MuniIncCAAdv MF 10.78 -.4 -1.1 +2.0/A MuniIncCAC m MF 10.78 -.5 -1.9 +1.0/D MuniIncIIArznA m SI 10.75 -.4 -1.1 +2.1/A MuniIncIIMAA m MT 10.81 -.4 -1.8 +1.3/B MuniIncIIMINA m SM 9.87 -.4 -1.8 +1.4/B MuniIncIINJA m MJ 9.42 -.4 -1.3 +2.5/B MuniIncIIOhioA m MO 9.63 -.4 -1.3 +2.0/A MuniIncIIPEA m MP 10.11 -.4 -1.4 +1.9/B MuniIncIIVIA m SI 10.73 -.5 -1.5 +1.8/A MuniIncNYA m MN 9.58 -.4 -1.8 +1.8/B MuniIncNYAdv MN 9.58 -.3 -1.6 +2.0/A MuniIncNYC m MN 9.57 -.4 -2.4 +1.0/C MuniIncNtnA m MI 9.91 -.5 -1.6 +2.0/A MuniIncNtnAdv MI 9.91 -.4 -1.4 +2.3/A MuniIncNtnC m MI 9.90 -.4 -2.2 +1.3/C ReltvValA m LV 6.12 -2.1 +5.0 +10.8/A ReltvValAdv LV 6.18 -2.1 +5.1 +11.0/A ReltvValC m LV 6.08 -2.1 +4.3 +10.0/B SelUSEqAdv LB 17.82 -2.9 +6.3 +11.8/B SelUSLSA m LO 13.14 -2.4 +4.2 +6.4/A SelUSLSAdv LO 13.36 -2.4 +4.5 +6.7/A SelUSLSC m LO 12.54 -2.5 +3.6 +5.6/B ShortDurPlus CS 11.50 ... +.2 +.6/D SmCpGrA m SG 59.80 -3.8 +16.0 +16.9/A SmCpGrI SG 64.83 -3.8 +16.2 +17.3/A SstnlGlbThtcA m WS 114.13 -2.6 -2.8 +10.2/A SstnlGlbThtcAdv WS 120.99 -2.6 -2.6 +10.4/A SustIntlThtcA m FG 17.15 -1.9 -12.1 +2.4/E SustIntlThtcAdv FG 17.51 -1.9 -11.9 +2.7/E TxMgAlMktIncA m CA 12.31 -1.4 -1.9 +3.2/E AAMInsgtSelIncI d TW 9.63 -.4 -3.0 +3.1/BABAllMktRlRet1 b IH 8.59 -2.7 -2.9 +5.3/B AllMktTRA m MA 14.34 -1.2 -3.3 +3.5/E AllMktTRAdv MA 14.46 -1.1 -3.1 +3.8/E AllMktTRC m MA 14.18 -1.3 -4.0 +2.7/E BdInStrat1 b IP 10.29 -.8 -1.6 +2.4/A BdInStrat2 IP 10.29 -.7 -1.4 +2.5/A CncntrGrAdv LG 38.71 +.1 +13.6 +12.5/C CnsrvWlthStratA m CA 11.80 -1.7 -2.8 +2.5 CorOppsA m LG 21.73 -2.1 +7.3 +12.0/C DiscvGrA m MG 12.11 -4.8 +11.5 +13.8/A DiscvGrAdv MG 12.95 -4.7 +11.8 +14.1/A DiscvValA m SV 22.44 -3.0 -1.5 +9.1/B DiscvValAdv SV 23.00 -3.0 -1.3 +9.4/B DiscvValC m SV 19.68 -3.1 -2.1 +8.3/C DiscvValI SV 22.31 -3.0 -1.3 +9.4/B DiscvValR b SV 21.74 -3.0 -1.8 +8.7/B DiscvValZ SV 22.30 -3.0 -1.2 +9.5/B DiversMunicipal MS 13.94 -.2 -.8 +.9/B EmMkts EM 26.87 -.7 -17.4 +4.2/E EqIncA m LV 29.83 -.4 +4.7 +9.7/B EqIncAdv LV 30.12 -.4 +4.9 +10.0/B EqIncC m LV 29.41 -.5 +4.0 +8.9/C GlbBdA m IB 8.14 +.2 -1.2 +2.4/C GlbBdAdv IB 8.13 +.2 -1.0 +2.6/B GlbBdC m IB 8.16 +.1 -1.9 +1.6/D GlbBdI IB 8.13 +.2 -1.0 +2.6/B GlbBdR b IB 8.13 +.2 -1.5 +1.9/D GlbRkAllcA m TV 15.77 -2.2 -4.0 +4.2/D GlbRlEstInvmA m GR 14.35 +2.2 ... +5.7/B GlbRlEstInvmIII GR 10.94 +2.3 +.8 +6.5/A GrA m LG 83.84 -.4 +14.3 +15.0/A HiIncA m HY 8.18 -.8 -2.1 +5.5/C HiIncAdv HY 8.19 -.8 -1.9 +5.8/B HiIncC m HY 8.27 -1.0 -2.9 +4.7/D HiIncI HY 8.19 -.9 -2.0 +5.8/B HiIncK b HY 8.18 -.9 -2.1 +5.5/C HiIncR b HY 8.17 -.9 -2.6 +5.1/C HiIncZ HY 8.19 -.9 -1.8 +5.8/B IntermBdA m CI 10.63 -.2 -2.1 +1.7/B IntermBdAdv CI 10.63 -.3 -2.0 +2.0/B IntermCAMuniA m SS 13.87 -.2 -.7 +.8/B IntermNYMuniA m SS 13.57 -.3 -1.0 +.8/B Intl FB 16.63 -3.7 -9.8 +3.7/D IntlValA m FV 12.93 -4.5 -13.0 +1.9/E 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, November 8, 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 16.16 -2.1 -.1 +7.8/C TxMgdIntl FB 16.63 -3.7 -9.8 +3.6/D ValA m LV 15.69 -1.9 -2.8 +4.8/E ValAdv LV 15.72 -1.9 -2.7 +5.1/E WlthApprStrA m WS 16.30 -2.0 -.2 +7.4/C WlthApprStrAdv WS 16.28 -2.0 -.1 +7.7/CAC AlternativesMktNetrlValInv NE 10.25 ... -2.1 +.7/CAIGActvAllcA f MA 17.52 -1.5 ... +6.3/C FlexCrdtA m HY 3.36 -.5 +2.3 +4.7/D FocedDivStrB m LV 18.11 -.6 -1.1 +8.6/D FocedDivStrC m LV 18.09 -.7 -1.2 +8.6/D IntlDivStrA m FV 8.19 -1.8 -12.3 +1.2/E MltAstAllcA f MA 18.25 -1.6 -.6 +6.2/C SrFltngRtA m BL 8.08 -.2 +3.5 +5.1/B SrFltngRtC m BL 8.07 -.2 +3.1 +4.7/C StrBdA m MU 3.26 -.6 -3.0 +2.8/D StrValA m LV 31.53 -1.8 ... +8.0/D USGvtSecA m GI 8.76 ... -2.0 -.9/EALPSRdRcksLtdPrEI d SW 7.09 -4.6 -2.5 +9.4/C WMCRsrchValInv b LB 9.04 -3.0 +.4 +6.8/EAMFAstMgUltShrtMrt b UB 6.82 ... -.7 -.5AMGCHEqPtnrsBalN b MA 17.52 -2.3 +3.5 +7.3/A FQGlbRkBalZ TV 14.95 -2.6 -6.6 +6.9/A FQLSEqI LO 16.66 +2.6 +17.0 +13.0/A FQTxMgdUSEqI LB 32.60 -3.9 +7.9 +10.3/D GWKCorBdI CI 9.66 ... -3.0 +1.2/C GWKMnBdI MI 11.24 -.2 -2.1 +1.2/D GWKMnEnhYiI HM 9.52 -.7 -2.4 +3.4/C GWKSmCpCorI SG 28.45 -3.4 +.1 +10.7/D MgrsAmIntrGvS GI 10.17 ... -2.7 +.2/C MgrsAmShrtDrGvS UB 9.42 +.1 +.9 +.8/E MgrsBrAdvsMCGrN MG 12.14 -4.4 +2.9 +8.4/E MgrsBrBlueS LG 50.99 -6.3 +6.5 +12.4/C MgrsBrwineS MG 50.69 -5.1 +8.7 +11.2/B MgrsCaEmergCoI SG 64.99 -1.4 +11.3 +17.6/A MgrsCaMidCpN b MG 30.69 -2.0 +1.5 +10.3/C MgrsCeRlEsttS SR 10.37 +2.3 +1.1 +5.8/B MgrsDblCrPlsBdI CI 10.22 ... -1.4 +2.4 MgrsDblCrPlsBdN b CI 10.22 ... -1.6 +2.1 MgrsEmergOppsS SG 50.68 -3.9 +10.4 +15.1/A MgrsFrpntMdCpI MV 41.54 -.2 -5.1 +8.0/C MgrsFrpntMdCpN b MV 40.41 -.3 -5.3 +7.7/C MgrsLmsSylsBdS CI 25.81 -.3 -1.9 +3.0/A MgrsMntCldGrI LG 21.29 -2.1 +8.0 +9.3/E MgrsMntCldGrN b LG 21.19 -2.1 +7.9 +9.0/E MgrsSkylnSpcEqS d SB 42.32 -3.8 -3.8 +5.9/E MgrsSpecialEqS SG 135.66 -2.8 +13.6 +13.3/B RRDivAllCpVlI LV 12.72 -.9 +2.6 +9.6/C RRDivAllCpVlN b LV 12.72 -.9 +2.3 +9.3/C RRSelValI SB 7.94 -3.3 +6.3 +14.2/A RRSmCpValI SB 13.81 -3.6 +4.5 +12.1/A SthrnSnSmCpN m SB 23.54 -5.6 -9.7 +5.6/E SystMidCpValI MV 15.16 -3.9 -3.2 +8.3/C TmsSqMidCpGrI MG 20.27 -2.2 +7.4 +11.2/B TmsSqMidCpGrS MG 19.73 -2.2 +7.2 +11.0/C TmsSqSmCpGrI SG 19.33 -3.6 +11.5 +11.9/C TmsSqSmCpGrS SG 18.84 -3.6 +11.5 +11.7/C TrilogyEMktsEqZ d EM 9.07 +.3 -11.8 +8.9/A YackFocI d LB 22.72 +2.5 +7.7 +12.2/A YackFocN d LB 22.73 +2.5 +7.6 +12.0/B YacktmanI d LV 24.58 +2.1 +7.6 +11.4/AAQRDiversArbtrgI NE 9.47 -.2 +3.8 +5.2/A DiversArbtrgN b NE 9.46 -.2 +3.7 +5.0/A IntlEqI FB 9.88 -3.4 -9.9 +5.1/B IntlMomStyleI FG 14.58 -5.3 -7.1 +3.6/D LgCpMomStyleI LG 23.41 -4.1 +8.6 +11.5/D LgCpMomStyleN b LG 23.37 -4.1 +8.3 +11.2/D MgdFtsStratI FF 8.52 -6.9 -7.7 -5.6/D MgdFtsStratN b FF 8.38 -7.0 -7.9 -5.8/D MltStratAltI AM 7.83 -3.9 -13.5 -3.2/E MltStratAltN b AM 7.77 -4.0 -13.7 -3.4/E RkBalCmdtsStrI BB 6.07 -4.1 -12.0 +3.3/A RkParityI TV 9.33 -2.5 -5.0 +5.5/B RkParityIIMVI TV 8.89 -3.4 -4.0 +4.7/C SmCpMomStyleI SG 24.87 -3.3 +6.0 +10.3/DAberdeenGlbHiIncA b HY 8.79 -.7 ... +4.2/E GlbHiIncI HY 8.21 -.6 +.2 +4.4/E IntlSmCpA m FR 30.22 -.9 -4.0 +9.4/A SelIntlEqA b FB 24.60 -2.5 -10.3 +5.8/A TotalRetBdI CI 12.35 +.4 -3.0 +1.6/BAbsolute StrategiesInstl AM 8.15 +1.0 -1.5 -2.2/EAcadianEmMktsInv d EM 19.10 -.2 -14.7 +7.3/BAccessCptCmntyInvmIns GI 8.51 -.1 -2.6 +.3/BAdvisorOneCLSGlbDiversEqN WS 18.25 -1.7 -1.8 +8.0/CAdvisory ResearchMLPEngyIncA m LP 8.11 -5.5 -2.4 +.7/B MLPEngyIncC m LP 8.12 -5.6 -3.1 -.1/C MLPEngyIncI d LP 7.97 -5.5 -2.3 +.9/B MLPEngyInfrasI d LP 7.76 -5.3 -2.3 -.1/CAegisVal SV 19.81 +.3 +.8 +20.5/AAkreFocInstl d LG 37.02 -.2 +12.0 +16.1/A FocRetail m LG 36.24 -.2 +11.8 +15.8/AAl FrankInv m LV 25.65 -3.5 +1.9 +10.1AlgerBalI2 MA 17.62 -1.6 +2.4 +8.2/A CptlApprecA m LG 27.33 -3.4 +10.8 +12.9/B CptlApprecC m LG 21.58 -3.4 +10.2 +12.1/C CptlApprecI2 LG 92.20 -3.0 +11.6 +13.2/B CptlApprecInsI LG 35.98 -3.3 +11.0 +13.0/B GrIncA m LB 42.07 -2.3 +4.7 +11.0/C IntlFocA m FG 14.84 -4.7 -13.0 +.8/E LgCpGrI2 LG 72.92 -3.7 +18.4 +13.3/B MidCpGrA m MG 14.78 -4.0 +8.0 +11.3/B MidCpGrI2 MG 27.00 -4.1 +8.0 +11.4/B MidCpGrInstlI MG 31.59 -4.0 +7.7 +11.4/B SmCpGrA m SG 9.88 -4.2 +17.2 +15.0/A SmCpGrI2 SG 28.18 -4.2 +16.7 +15.2/A SmCpGrInstlI SG 23.39 -4.0 +15.4 +15.0/A SpectraA m LG 22.85 -3.5 +11.1 +12.9/BAllianzGIFocedGrA m LG 57.01 -5.2 +7.9 +12.2/C FocedGrC m LG 39.42 -5.2 +7.1 +11.4/D GlbAllcA m IH 11.04 -2.0 -4.4 +4.4/D GlbSmCpA m SW 47.83 -6.1 -4.5 +6.0/E HlthSciA m SH 35.96 -.9 +13.2 +7.0/C NFJDivValA m LV 15.06 -3.3 +.9 +9.0/C NFJDivValC m LV 15.22 -3.4 +.3 +8.2/D NFJDivValInstl LV 15.18 -3.3 +1.2 +9.4/C NFJIntlValA m FV 17.79 -3.2 -8.8 .../E NFJLgCapValA m LV 26.93 -3.7 +1.3 +10.4/B NFJMidCapValA m MV 29.77 -4.4 -4.9 +10.6/A NFJMidCapValC m MV 24.32 -4.5 -5.6 +9.8/A NFJMidCapValIns MV 31.88 -4.4 -4.7 +11.0/A NFJSmCpValA m SV 20.40 -5.3 -5.9 +6.1/E NFJSmCpValAdmin b SV 20.35 -5.3 -5.8 +6.2/E NFJSmCpValInstl SV 22.89 -5.3 -5.6 +6.5/E TechA m ST 72.18 -4.7 +17.9 +20.9/A TechC m ST 55.62 -4.8 +17.1 +20.0/B TechInstl ST 81.16 -4.7 +18.2 +21.3/AAlpineDynDivInstl WS 3.96 -1.7 -.8 +8.6/B IntlRlEsttEqIns GR 20.94 -.6 -13.0 +2.0/E RltyIncGrIns SR 22.05 +3.0 -.8 +6.2/B UltShrtMnIncIns MS 10.04 +.1 +1.3 +1.0/BAmanaMutGrInv b LG 39.16 -2.3 +12.0 +15.1/A MutIncInv b LB 51.25 -2.8 +.7 +9.5/DAmerican BeaconBrdGwyLgCpVlIns LV 28.40 -3.7 -.6 +9.3/C BrdgwyLgCpGrIns LG 32.13 -4.0 +7.5 +12.1/C IntlEqInstl FV 19.18 -3.5 -8.1 +3.8/B IntlEqInv FV 18.98 -3.5 -8.4 +3.4/C LgCpValAdv b LV 26.86 -3.7 +.4 +8.6/D LgCpValInstl LV 29.41 -3.6 +.9 +9.1/C LgCpValInv LV 27.25 -3.7 +.6 +8.7/D MidCpValInv MV 16.43 -3.6 -6.5 +6.9/D SmCpValAdv b SV 25.99 -3.8 -.3 +8.3/C SmCpValInstl SV 27.43 -3.8 +.1 +8.9/B SmCpValInv SV 26.36 -3.8 -.2 +8.5/B StphnsSmCpGrInv SG 21.40 -3.9 +20.4 +14.4/BAmerican CenturyAdpteEqInv LB 12.48 -2.7 +6.1 +11.6/B AdpteSmCpInv MB 20.23 -2.6 -2.7 +6.9/D AllCpGrInv LG 36.10 -3.5 +9.3 +11.4/D BalI MA 18.96 -2.3 +1.8 +6.9/B BalInv MA 18.95 -2.3 +1.7 +6.7/B CAHYMuniA m MC 10.27 -.7 -1.2 +3.1/A CAHYMuniI MC 10.27 -.7 -.7 +3.6/A CAHYMuniInv MC 10.27 -.7 -1.0 +3.3/A CAInTFBdBdI MF 11.51 -.2 -.9 +1.6/B CAInTFBdBdInv MF 11.50 -.2 -1.2 +1.4/C CorEqPlusInv LB 15.92 -2.4 +3.9 +9.4/D CorPlusInv CI 10.18 -.3 -2.8 +1.6/B CptlValInv LV 8.94 -2.7 +2.1 +8.4/D DiscpGrInv LG 24.39 -3.7 +7.0 +12.4/C DiversBdA m CI 10.17 -.4 -3.7 +.5/E DiversBdI CI 10.17 -.4 -3.2 +1.0/D DiversBdInv CI 10.17 -.4 -3.4 +.8/E EmMktsA m EM 9.88 +.5 -16.4 +7.1/B EmMktsI EM 10.52 +.5 -16.2 +7.6/B EmMktsInv EM 10.25 +.5 -16.3 +7.4/B EqGrA m LB 33.67 -3.8 +4.5 +10.5/C EqGrI LB 33.76 -3.8 +4.9 +11.0/C EqGrInv LB 33.72 -3.8 +4.7 +10.7/C EqIncA m LV 8.97 -.8 +1.9 +10.7/A EqIncC m LV 8.96 -.9 +1.2 +9.9/B EqIncI LV 8.98 -.8 +2.2 +11.3/A EqIncInv LV 8.97 -.9 +2.1 +11.0/A EqIncR b LV 8.93 -.9 +1.6 +10.5/B EqIncR6 LV 8.99 -.8 +2.3 +11.4/A GlbGoldInv SP 7.42 +4.1 -15.2 +14.1/A GlbGrInv WS 12.49 -2.9 +2.5 +7.8/C GlbRlEsttInv GR 11.59 +2.1 -2.4 +4.3/C GovtBdA m GI 10.46 ... -2.6 .../C GovtBdInv GI 10.46 -.1 -2.4 +.3/B GovtBdR5 GI 10.46 ... -2.2 +.5/A GrA m LG 35.16 -3.1 +10.4 +13.3/B GrI LG 37.00 -3.1 +10.8 +13.8/B GrInv LG 36.32 -3.1 +10.7 +13.6/B GrR b LG 34.33 -3.1 +10.2 +13.1/B GrR6 LG 37.01 -3.1 +11.0 +14.0/A HYInv HY 5.50 -.8 +.7 +5.0/C HYMuniI HM 9.42 -.6 +.4 +4.2/B HYMuniInv HM 9.42 -.6 +.2 +4.0/B HeritageA m MG 22.24 -1.5 +6.9 +9.2/D HeritageC m MG 17.83 -1.6 +6.2 +8.4/E HeritageI MG 25.61 -1.5 +7.3 +9.7/D HeritageInv MG 24.08 -1.5 +7.1 +9.5/D IncandGrA m LV 40.36 -3.4 +4.1 +11.5/A IncandGrI LV 40.49 -3.3 +4.4 +12.0/A IncandGrInv LV 40.43 -3.4 +4.3 +11.8/A InAdjBdA m IP 11.04 -1.0 -3.6 +1.1/D InAdjBdInv IP 11.07 -1.0 -3.4 +1.3/C InAdjBdR5 IP 11.07 -.9 -3.2 +1.5/B IntTrmTxFrBdI MI 10.98 -.2 -.8 +1.7/B IntTrmTxFrBdInv MI 10.98 -.2 -1.0 +1.5/C IntlBdInv IB 12.52 ... -5.0 +2.1/C IntlDiscvInv FR 14.68 -6.6 -13.7 +5.5/C IntlGrA m FG 12.50 -3.7 -6.2 +4.3/D IntlGrI FG 12.35 -3.7 -5.9 +4.8/C IntlGrInv FG 12.41 -3.7 -6.0 +4.6/C IntlOppsInv FR 9.82 -5.7 -11.9 +7.5/B InvFcddynGrInv LG 26.23 -2.2 +18.6 +17.8/A InvGinnieMaeInv GI 9.97 -.1 -2.2 .../D InvGinnieMaeR5 GI 9.97 ... -2.1 +.2/C InvOC2020A m TE 12.49 -1.4 -.2 +4.7/D InvOC2020I TE 12.54 -1.3 +.2 +5.2/C InvOC2020Inv TE 12.52 -1.4 ... +5.0/C InvOC2020R b TE 12.46 -1.5 -.5 +4.5/D InvOC2025A m TG 14.81 -1.5 -.3 +5.1/E InvOC2025I TG 14.85 -1.5 ... +5.6/D InvOC2025Inv TG 14.83 -1.5 -.1 +5.4/D InvOC2025R b TG 14.77 -1.5 -.5 +4.9/E InvOC2030A m TH 12.92 -1.7 -.4 +5.5/E InvOC2030I TH 12.98 -1.6 ... +6.0/D InvOC2030Inv TH 12.96 -1.7 -.2 +5.7/E InvOC2030R b TH 12.90 -1.7 -.6 +5.2/E InvOC2035A m TI 16.17 -1.9 -.2 +5.9/E InvOC2035I TI 16.24 -1.8 +.1 +6.4/E InvOC2035Inv TI 16.20 -1.9 -.1 +6.2/E InvOC2035R b TI 16.14 -1.9 -.5 +5.6/E InvOC2040A m TJ 13.67 -2.0 -.1 +6.4/E InvOC2040I TJ 13.72 -2.0 +.3 +6.9/D InvOC2040Inv TJ 13.71 -1.9 +.2 +6.7/E InvOC2040R b TJ 13.64 -2.0 -.3 +6.1/E InvOC2045A m TK 17.18 -2.1 ... +6.9/E InvOC2045I TK 17.26 -2.1 +.4 +7.4/D InvOC2045Inv TK 17.22 -2.1 +.2 +7.2/E InvOC2045R b TK 17.15 -2.2 -.2 +6.7/E InvOC2050A m TN 14.02 -2.2 +.1 +7.3/E InvOC2050I TN 14.08 -2.2 +.4 +7.8/D InvOC2050Inv TN 14.05 -2.2 +.2 +7.6/D InvOC2050R b TN 13.99 -2.3 -.2 +7.0/E InvOC2055A m TL 15.00 -2.2 -.1 +7.4/E InvOC2055Inv TL 15.04 -2.2 +.1 +7.7/D InvOC:AgrInv AL 16.88 -2.2 -.2 +7.4/C InvOC:CnsrvInv CA 13.54 -1.5 -.8 +4.7/C InvOCInRetA m RI 13.21 -1.3 -.1 +4.5/A InvOCInRetI RI 13.21 -1.3 +.3 +5.0/A InvOCInRetInv RI 13.21 -1.3 +.1 +4.8/A InvOCInRetR b RI 13.19 -1.3 -.3 +4.2/B InvOCModInv MA 15.62 -1.9 -.5 +6.2/C InvOCVryAgrInv XM 18.30 -2.8 +.1 +8.6/B InvOCVryCsrvInv XY 11.87 -.9 -.5 +3.5/B LgCoValInv LV 10.29 -2.3 +2.1 +8.1/D MidCpValA m MV 16.99 -3.8 -2.4 +8.6/B MidCpValC m MV 16.80 -3.9 -3.0 +7.8/C MidCpValI MV 17.04 -3.8 -2.0 +9.1/B MidCpValInv MV 17.02 -3.8 -2.2 +8.9/B MidCpValR b MV 16.94 -3.9 -2.5 +8.3/B MidCpValR6 MV 17.04 -3.8 -1.8 +9.3/B NTCoreEqPlusG LB 17.30 -2.3 +5.1 +10.0/D NTDiversBdG CI 10.16 -.3 -2.9 +1.1/D NTEmMktsG EM 11.26 +.6 -15.5 +8.2/A NTEqGrG LB 14.18 -3.7 +5.3 +11.0/C NTGrG LG 19.34 -2.9 +11.8 +14.2/A NTHeritageG MG 15.09 -1.4 +8.0 +10.0/C NTIntlGrG FG 11.62 -3.6 -4.5 +5.3/C NTLgCoValG LV 11.66 -2.3 +2.7 +8.4/D NTMidCpValG MV 13.19 -4.9 -2.5 +9.1 NTSmCoG SB 9.72 -3.1 +1.6 +7.6/D RlEsttA m SR 27.82 +3.0 +.9 +5.0/C RlEsttI SR 27.93 +3.0 +1.3 +5.5/C RlEsttInv SR 27.86 +3.0 +1.1 +5.3/C SelI LG 77.72 -2.8 +9.2 +13.4/B SelInv LG 76.39 -2.8 +9.0 +13.1/B ShrtDurInv CS 10.07 ... +.9 +1.3/B ShrtTrmGovtInv GS 9.37 ... +.1 +.2/C ShtDrInfPrBdInv IP 10.09 -.4 +.1 +1.3/C ShtDrInfPrBdR5 IP 10.17 -.4 +.3 +1.5/C SmCoInv SB 15.53 -3.2 +.9 +7.1/E SmCpGrA m SG 18.30 -3.8 +10.0 +13.5/B SmCpGrI SG 19.36 -3.7 +10.4 +14.0/B SmCpGrInv SG 18.92 -3.8 +10.1 +13.8/B SmCpValA m SV 8.40 -4.3 -2.6 +8.1/C SmCpValI SV 8.57 -4.2 -2.2 +8.6/B SmCpValInv SV 8.49 -4.3 -2.4 +8.4/C StrAlAgrsA m AL 8.36 -2.2 -.2 +7.1/C StrAlAgrsC m AL 8.13 -2.3 -.9 +6.3/D StrAlAgrsI AL 8.27 -2.1 +.2 +7.6/B StrAlAgrsInv AL 8.31 -2.1 ... +7.4/C StrAlCnsrvA m CA 5.68 -1.6 -.7 +4.3/C StrAlCnsrvI CA 5.69 -1.4 -.4 +4.8/B StrAlCnsrvInv CA 5.69 -1.4 -.6 +4.6/C StrAlModA m MA 6.79 -3.2 -1.7 +5.4 StrAlModC m MA 6.70 -3.2 -2.5 +4.6 StrAlModI MA 6.81 -3.0 -1.3 +5.9 StrAlModInv MA 6.81 -3.2 -1.6 +5.7 SustEqA m LB 29.20 -2.6 +5.4 +11.7/B SustEqInv LB 29.30 -2.6 +5.6 +12.0/B UltraA m LG 47.51 -2.4 +14.1 +14.8/A UltraI LG 51.37 -2.4 +14.6 +15.3/A UltraInv LG 49.66 -2.4 +14.4 +15.1/A UtlsInv SU 18.11 +1.6 +8.0 +10.7/C ValA m LV 9.06 -2.9 +2.3 +8.4/D ValI LV 9.09 -2.9 +2.7 +8.9/C ValInv LV 9.07 -2.9 +2.6 +8.7/D ValR b LV 9.06 -3.0 +2.1 +8.1/D ZeroCoup2020Inv GI 103.11 +.1 -.5 +.8/A ZeroCoup2025Inv GL 95.59 +.3 -3.7 +.9/AAmerican Funds2010TgtDtRtrA m TA 10.87 -.6 -.4 +5.0/A 2015TgtDtRtrA m TD 11.57 -.7 -.2 +5.4/B 2020TgtDtRtrA m TE 12.59 -.9 +.2 +5.8/B 2025TgtDtRtrA m TG 13.49 -1.2 +.4 +6.6/B 2030TgtDtRtrA m TH 14.54 -1.4 +.8 +7.8/A 2035TgtDtRtrA m TI 15.03 -1.8 +1.3 +8.8/A 2040TgtDtRtrA m TJ 15.42 -1.8 +1.4 +9.2/A 2045TgtDtRtrA m TK 15.67 -1.9 +1.6 +9.3/A 2050TgtDtRtrA m TN 15.36 -2.0 +1.7 +9.5/A AMCpA m LG 33.30 -3.5 +8.4 +11.9/C AmrcnBalA m MA 27.46 -.9 +2.4 +8.3/A AmrcnHiIncA m HY 10.11 -.5 +2.4 +6.6/A AmrcnMutA m LV 42.34 -1.1 +5.2 +11.3/A BdfAmrcA m CI 12.33 +.1 -2.5 +1.1/D CptWldGrIncA m WS 48.83 -2.6 -3.1 +7.6/C CptlIncBldrA m IH 59.50 -.6 -2.9 +5.2/C CptlWldBdA m IB 19.00 +.1 -3.5 +1.9/D EuroPacGrA m FG 50.01 -2.1 -8.5 +5.2/C FdmtlInvsA m LB 63.16 -2.2 +3.1 +11.9/B GlbBalA m IH 31.19 -1.3 -2.5 +5.0/C GrfAmrcA m LG 53.57 -3.3 +8.1 +13.2/B HiIncMuniBdA m HM 15.46 -.4 -.1 +3.9/B IncAmrcA m AL 22.84 -1.0 -.2 +7.3/C IntlGrIncA m FB 31.49 -2.1 -7.9 +4.6/B IntrmBdfAmrA m CS 13.03 +.1 -.8 +.4/E InvCAmrcA m LB 40.74 -2.4 +3.4 +11.2/C LtdTrmTEBdA m MS 15.34 -.1 -.3 +.9/B MortgA m GI 9.67 +.1 -2.2 +.3/B NewWldA m EM 61.70 -.3 -7.8 +7.2/B NwPrspctvA m WS 44.30 -2.6 +2.6 +9.7/A STBdAmrcA m CS 9.76 ... ... +.5/D ShrtTrmTEBdA m MS 9.96 -.1 +.1 +.5/D SmCpWldA m SW 56.24 -2.8 +.8 +9.9/B TheNewEcoA m LG 46.53 -2.4 +4.3 +11.8/C TxExBdA m MI 12.56 -.3 -1.3 +2.0/A TxExmptFdofCAA m MC 17.10 -.3 -1.2 +1.9/C TxExofNewYorkA m MY 10.40 -.3 -1.7 +1.7/C USGovtSecA m GI 13.15 +.1 -2.3 .../D WAMtInvsA m LB 46.13 -1.2 +5.7 +12.2/AAmerican IndependancKansasTxExBdIns SI 10.50 -.1 -1.1 +1.1 USInProtInstl IP 10.20 -1.0 -3.1 +1.3/CAncoraThlnSmlMdI d SB 15.61 -3.8 +.4 +11.2/BAngel OakMltStratIncAs m MU 11.14 +.2 +2.8 +3.9 MltStratIncIns MU 11.12 +.3 +3.0 +4.2 AquilaCHTFKTA m SI 10.32 -.1 -1.1 +1.2/B HawaiianTxFrA m SI 10.96 -.2 -1.2 +.6/D NATFIncA m SI 10.37 -.2 -1.4 +1.6/A TxFrForUtahA m SI 9.99 -.2 -1.6 +1.3/B TxFrofArizonaA m SI 10.28 -.2 -1.3 +1.3/B TxFrofColoradoA m SI 10.15 -.1 -1.2 +.8/D TxFrofOregonA m SI 10.63 -.1 -1.4 +.7/DArbitrageInstl NE 13.22 +.6 +1.1 +2.8/B R b NE 12.82 +.6 +.9 +2.5/BArielApprecInv b MV 47.48 -2.9 -.8 +6.8/D Inv b MV 70.58 -3.1 +.9 +9.0/BAristotleSaulGlbOppsI d IH 13.27 -1.1 -.2 +8.4/AArtisanEmMktsInv EM 14.87 +3.3 -11.4 +10.6/A GlbOppsInstl WS 26.18 -4.0 +.8 +11.2/A GlbOppsInv WS 25.87 -4.0 +.6 +11.0/A GlbValueInv WS 17.55 -1.9 -3.4 +7.6/C IntlInstl FG 32.37 -2.7 -3.3 +4.1/D IntlInv FG 32.16 -2.7 -3.5 +3.9/D IntlSmCpInv FR 21.88 -4.4 -5.2 +3.8/E IntlValueInstl FB 35.30 -2.0 -8.9 +5.1/B IntlValueInv FB 35.13 -2.0 -9.0 +4.9/B MidCpInstl MG 45.24 -3.4 +9.0 +8.6/E MidCpInv MG 41.48 -3.4 +8.8 +8.3/E MidCpValueInv MV 22.64 -2.6 -.4 +8.8/B SmCpInvs SG 36.29 -1.7 +18.8 +15.6/A ValInstl LV 14.48 -2.8 -.3 +11.4/A ValInv LV 14.50 -2.8 -.4 +11.2/AAshmoreEmMktsLcCyBdIns XP 6.95 +2.1 -8.4 +4.9 EmMktsTtlRetIns EB 7.51 +.9 -5.5 +6.5AuxierFocInv d LV 23.58 -.6 +5.6 +9.4/CAve MariaMariaWldEq WS 15.09 -3.0 +.1 +7.3/C Value MB 21.38 -4.0 +2.4 +8.6/BBBHCorelN d LB 21.53 +1.0 +3.2 +8.7/E LtdDurN UB 10.15 +.1 +1.8 +2.1/ABMODivIncI LV 14.93 -1.7 +5.9 +13.1/A IntermTxFrI MI 10.95 -.2 -.7 +1.9/B IntermTxFrY MI 10.95 -.2 -.9 +1.7/B LgCpGrI LG 19.98 -3.8 +10.4 +14.4/A LgCpGrY LG 19.77 -3.8 +10.2 +14.1/A LgCpValI LV 15.91 -3.2 -.7 +8.7/D LowVolEqI LV 15.68 +.1 +7.5 +9.9/B MidCpGrI MG 17.28 -3.8 +7.3 +10.7/C MidCpValI MV 11.88 -2.9 -4.5 +7.3/D ShrtTrmIncAdvI CS 9.24 +.1 +.7 +1.5/B ShrtTxFrI MS 10.10 ... +.8 +1.1/A SmCpGrI SG 20.21 -2.9 +8.4 +10.0/D StratIncY MU 8.95 -.5 -1.5 +2.3/D TCHCorPlusBdI CI 11.16 -.3 -2.3 +2.6/A TCHCorPlusBdY CI 11.17 -.4 -2.5 +2.4/A TCHCorpIncI TW 12.50 -.6 -2.4 +4.6/A TCHCorpIncY TW 12.52 -.6 -2.5 +4.5/A UltraShrtTxFrI MS 10.05 ... +1.1 +1.0/ABNY MellonAsstAllcM MA 12.52 -4.2 -1.3 +6.2 BdM CI 12.09 -.1 -2.6 +1.3/C EmMktsM EM 10.12 -.4 -15.5 +7.2/B IncStkM LV 9.52 -2.4 +3.4 +10.9/A IntermBdM CS 12.16 +.1 -.7 +1.1/C IntlApprecM FB 13.33 -3.4 -7.6 +4.2/C IntlM FB 12.80 -4.0 -7.5 +4.7/B LgCpStkM LB 6.25 -3.2 +4.1 +10.1/D MAIntrmMnBdM MT 12.19 -.3 -1.4 +1.1/B MdCpMltStratM MG 17.99 -3.7 +3.9 +9.9/D NYIntrmTEBdM MN 10.71 -.3 -1.4 +1.3/B NtnIntrmMnBdM MI 13.05 -.3 -1.3 +1.4/C NtnSTMnBdM MS 12.65 +.1 +.6 +.5/C PEIntrmMnBdM MP 11.75 -.2 -.8 +1.4/D STUSGovtSecM GS 11.46 +.1 -.1 +.2/C SmCpMltStratM SG 21.12 -3.1 +5.3 +11.9/CBairdAggrgateBdInstl CI 10.35 +.1 -2.6 +1.7/B CorPlusBdInstl CI 10.69 -.1 -2.3 +2.2/A IntermBdInstl CI 10.67 +.1 -1.1 +1.4/C QlInTrmMnBdIns MI 11.20 -.1 -.9 +.8/E ShrtTrmBdInstl CS 9.53 +.1 +.6 +1.4BaronAsstInstl MG 78.99 -2.7 +12.1 +14.2/A AsstRetail b MG 76.23 -2.7 +11.8 +13.9/A DiscvInstl SG 21.48 -5.1 +17.4 +23.9/A DiscvRetail b SG 21.24 -5.2 +17.1 +23.6/A EmMktsInstl EM 13.10 +1.2 -14.8 +6.3/C EmMktsRetail b EM 13.03 +1.2 -15.0 +6.0/C FifthAvenuGrIns LG 29.67 -2.1 +14.5 +15.7/A FifthAvenuGrRtl b LG 29.10 -2.2 +14.3 +15.4/A FocedGrInstl MG 17.86 +3.3 +15.1 +13.3/A FocedGrRetail b MG 17.50 +3.3 +14.8 +13.0/B GlbAdvantageIns WS 22.18 -.1 +6.7 +16.0/A GrInstl MG 76.42 -3.3 +9.9 +12.7/B GrRetail b MG 74.19 -3.3 +9.6 +12.4/B IntlGrInstl FG 22.02 -3.0 -8.6 +7.7/A IntlGrRetail b FG 21.71 -3.0 -8.8 +7.5/A OppInstl LG 21.44 -2.3 +21.8 +17.0/A OppRetail b LG 20.67 -2.3 +21.6 +16.7/A PtnrsInstl MG 55.59 -.3 +11.8 +15.1/A PtnrsRetail b MG 54.37 -.3 +11.5 +14.8/A RlEsttInstl SR 25.23 -3.6 -14.4 +2.0/E RlEsttRetail b SR 24.87 -3.7 -14.6 +1.7/E SmCpInstl SG 31.61 -5.1 +7.7 +13.6/B SmCpRetail b SG 30.45 -5.1 +7.4 +13.3/BBarrett AssociatesBarrettOpp LB 29.62 -4.6 -1.2 +10.2/DBeckerValEqRetail d LV 19.28 -2.9 -1.1 +8.9/CBerkshireFoc d ST 26.79 -5.7 +24.8 +20.4/ABernsteinCaliforniaMuni SS 13.87 -.2 -.5 +1.0/B IntermDur CI 12.60 -.2 -2.5 +1.8/B IntermDurInstl CI 14.37 -.1 -2.3 +1.9/B NewYorkMuni SS 13.58 -.2 -.8 +1.0/B ShrtDrDvRSMn MS 12.48 ... +.5 +.4/DBerwynInc d XY 13.27 -.7 +.6 +3.8/BBishop StreetHawaiiMuniBdIns SI 10.22 -.1 -1.4 +1.1/BBlackRock4060TrgtAlInvC m CA 11.48 -2.1 -2.1 +3.2 AdUSTtlMInvA m LB 26.57 -2.9 +4.7 +10.0/D AdUSTtlMInvIns LB 27.76 -2.9 +4.9 +10.3/D AdUSTtlMInvInvC m LB 17.22 -3.0 +4.0 +9.1/D AdvtgGlbInstl WS 21.49 -3.0 -1.2 +8.3/B AdvtgGlbInvA m WS 20.41 -3.0 -1.4 +7.9/C AdvtgGlbInvC m WS 16.70 -3.1 -2.1 +7.1/D AdvtgIntlIns FB 16.01 -3.4 -7.5 +4.9/B AdvtgIntlInvA m FB 15.82 -3.5 -7.7 +4.7/B AdvtgLCCorIns LB 17.42 -2.9 +6.3 +11.8/B AdvtgLCCorInvA m LB 16.78 -2.9 +6.1 +11.5/B AdvtgLCCorInvC m LB 14.38 -3.0 +5.4 +10.6/C AdvtgLCValIns LV 30.16 -2.2 +3.1 +10.3/B AdvtgLCValInvA m LV 29.54 -2.3 +2.9 +10.0/B AdvtgLCValInvC m LV 27.37 -2.3 +2.2 +9.2/C AdvtgLgCpGrIns LG 16.81 -3.7 +10.6 +13.8/B AdvtgLgCpGrInvA m LG 16.08 -3.7 +10.4 +13.4/B AdvtgLgCpGrInvC m LG 13.66 -3.8 +9.6 +12.5/C AdvtgSmCpGrIns SG 21.83 -3.1 +11.4 +11.0/D AdvtgSmCpGrInvA m SG 16.84 -3.1 +11.2 +10.6/D AsaDrgnIns PJ 14.61 +1.2 -14.2 +3.1/E AsaDrgnInvA m PJ 14.40 +1.3 -14.4 +2.9/E BalCptlInstl MA 22.93 -3.2 +2.0 +7.7 BalCptlInvA m MA 22.84 -3.2 +1.8 +7.4 BalCptlInvC m MA 19.89 -3.2 +1.2 +6.6 BasValInstl LV 27.43 -2.9 +4.5 +8.4/D BasValInvA m LV 27.06 -3.0 +4.2 +8.1/D BasValInvC m LV 23.83 -3.0 +3.5 +7.2/E CAMuniOppsInstl MF 12.53 -.4 +.4 +3.3/A CAMuniOppsInvA m MF 12.52 -.4 +.2 +3.1/A CAMuniOppsInvA1 b MF 12.53 -.4 +.3 +3.2/A CorBdInstl CI 9.13 -.1 -2.5 +1.1/D CorBdInvA m CI 9.14 -.1 -2.8 +.8/D CorBdInvC m CI 9.10 -.2 -3.5 .../E CorBdK CI 9.15 -.1 -2.6 +1.1/D CorBdSvc b CI 9.13 -.1 -2.8 +.8/D CptlApprecInstl LG 31.68 -3.3 +13.7 +14.0/A CptlApprecInvA m LG 29.34 -3.4 +13.4 +13.7/B CptlApprecInvC m LG 21.86 -3.4 +12.7 +12.8/C CptlApprecK LG 31.86 -3.3 +13.8 +14.2/A CptlApprecR b LG 24.41 -3.4 +13.2 +13.4/B CrdtStrIncIns MU 10.03 -.3 +1.0 +4.4/B CrdtStrIncInvA m MU 10.03 -.3 +.9 +4.2/B EmMktsInstl EM 21.99 +3.1 -6.7 +10.6/A EmMktsInvA m EM 21.17 +3.2 -6.9 +10.2/A EngyResInvA m EE 16.93 -13.5 -8.5 -3.4/D EqDivInstl LV 23.25 -2.2 +3.6 +11.4/A EqDivInvA m LV 23.18 -2.3 +3.3 +11.1/A EqDivInvC m LV 22.34 -2.3 +2.7 +10.3/B EqDivR b LV 23.36 -2.3 +3.1 +10.7/A EuroInvA m ES 13.67 -4.8 -10.2 -.7/E Exch LB 1130.73 -1.0 +8.1 +11.2/C FltngRtIncInstl BL 10.12 -.1 +3.2 +4.5/C FltngRtIncInvA m BL 10.12 -.1 +3.0 +4.2/D FltngRtIncInvC m BL 10.12 -.2 +2.4 +3.4/E FocGrInstl LG 4.71 -3.1 +15.4 +14.3/A FocGrInvA m LG 4.36 -2.9 +15.0 +14.0/A GNMAInstl GI 9.00 ... -2.0 +.4/B GNMAInvA m GI 9.04 ... -2.2 +.1/C GlbAllcIncInstl IH 19.18 -1.4 -2.7 +4.3/D GlbAllcIncInvA m IH 19.05 -1.4 -3.0 +4.0/D GlbAllcIncInvC m IH 17.15 -1.5 -3.5 +3.2/E GlbAllcIncR b IH 18.12 -1.5 -3.2 +3.7/E GlbLSCrdtInstl XS 10.38 -.4 +.3 +1.9/D GlbLSCrdtInvA m XS 10.35 -.3 +.1 +1.6/D GlbLSCrdtInvC m XS 10.11 -.4 -.6 +.9/E HYBdInstl HY 7.53 -.8 +1.3 +6.1/B HYBdInvA m HY 7.52 -.9 +.9 +5.7/B HYBdInvC m HY 7.53 -1.0 +.3 +5.0/D HYBdK HY 7.53 -.8 +1.4 +6.2/B HYBdSvc b HY 7.53 -.8 +1.1 +5.8/B HYMuniInstl HM 9.40 -.6 +.8 +4.4/A HighEqIncIns LV 27.37 -1.9 +2.7 +7.9/D HighEqIncInvA m LV 23.41 -1.9 +2.5 +7.6/E HighEqIncInvC m LV 15.64 -2.0 +1.8 +6.8/E HthSciOpIns SH 65.71 -1.1 +17.0 +12.2/A HthSciOpInvA m SH 62.62 -1.1 +16.7 +11.9/A HthSciOpInvC m SH 54.86 -1.2 +16.0 +11.1/A InProtBdInstl IP 10.16 -.7 -2.8 +1.4/C InProtBdInvA m IP 9.92 -.6 -3.0 +1.1/D InProtBdInvC m IP 9.59 -.7 -3.6 +.4/E IntlDivIns FB 27.93 -1.0 -8.1 +2.1/E IntlDivInvA m FB 26.10 -1.1 -8.3 +1.8/E IntlInstl FB 15.92 -1.2 -10.4 +5.1/B IntlInvA m FB 15.55 -1.2 -10.6 +4.8/B IntlInvC m FB 14.43 -1.3 -11.2 +3.8/D LCFocGrIns LG 12.31 -3.1 +15.4 +16.4/A LCFocGrInvA m LG 11.31 -3.2 +15.1 +16.1/A LCFocGrInvC m LG 8.35 -3.2 +14.2 +15.1/A LPDyn2020Instl TE 15.47 -2.2 -.8 +5.6 LPDyn2020InvA m TE 14.22 -2.2 -1.0 +5.3 LPDyn2030Instl TH 13.79 -2.8 -.3 +7.2 LPDyn2030InvA m TH 13.24 -2.9 -.5 +7.0 LPDyn2040Instl TJ 17.39 -3.4 -.6 +8.4 LPDyn2040InvA m TJ 15.87 -3.4 -.9 +8.1 LatinAmerInstl LS 49.90 +5.1 -.1 +13.2/B LatinAmerInvA m LS 49.19 +5.0 -.3 +12.8/C LngHrznEqInstl WS 13.58 -.8 +4.1 +6.1/D LngHrznEqInvA m WS 13.55 -.8 +3.9 +5.8/E LowDurBdInstl CS 9.44 ... +.6 +1.5/B LowDurBdInvA m CS 9.44 +.1 +.4 +1.2/C LowDurBdInvC m CS 9.43 -.1 -.4 +.4/E LowDurBdK CS 9.43 ... +.5 +1.5/B ManagedIncK XY 9.82 -.2 +.8 +5.1 MidCapDivIns MV 18.65 -2.0 +4.5 +9.6/B MidCapDivInvA m MV 17.78 -2.1 +4.3 +9.3/B MidCpGrEqInstl MG 25.74 -4.3 +14.2 +15.7/A MidCpGrEqInvA m MG 22.36 -4.3 +13.9 +15.4/A MidCpGrEqInvC m MG 17.56 -4.4 +13.2 +14.5/A NJMuniBdInstl MJ 10.78 -.3 -.8 +3.0/A NJMuniBdInvA m MJ 10.79 -.4 -1.0 +2.8/A NYMuniOppsInstl MN 11.10 -.4 ... +3.5/A NYMuniOppsInvA m MN 11.11 -.4 -.1 +3.3/A NYMuniOppsInvA1 b MN 11.11 -.4 ... +3.4/A NYMuniOppsInvC m MN 11.10 -.5 -.8 +2.5/A NatrlResTrInstl SN 31.03 -4.6 -5.5 +3.6/C NatrlResTrInvA m SN 29.41 -4.6 -5.7 +3.4/C NtnlMnInstl MI 10.52 -.3 -1.3 +1.9/A NtnlMnInvA m MI 10.52 -.4 -1.6 +1.7/B NtnlMnInvC m MI 10.52 -.5 -2.2 +.9/E PAMuniBdInstl MP 10.67 -.3 -1.1 +2.2/A PAMuniBdInvA m MP 10.68 -.3 -1.3 +2.0/B ShrtTrmMuniIns MS 10.04 ... +.8 +.5/D ShrtTrmMuniInvA m MS 10.05 +.1 +.7 +.3/E StrGlbBdIncIns IB 5.75 +.2 -2.2 +3.4 StrGlbBdIncIvA m IB 5.75 +.2 -2.2 +3.1 StrIncOpA m NT 9.68 +.1 -.3 +2.2/D StrIncOpC m NT 9.67 +.1 -1.0 +1.5/D StrIncOpIns NT 9.68 +.2 -.1 +2.5/C StratMuOpIns MI 11.49 -.5 +.3 +3.7/A StratMuOpInvA m MI 11.49 -.5 +.1 +3.5/A StratMuOpIvC m MI 11.49 -.6 -.5 +2.7/A TactOppsInstl AM 15.39 -.3 +6.8 +4.3/A TactOppsInvA m AM 15.25 -.3 +6.5 +4.0/A TechOppsInstl ST 29.03 -4.4 +14.1 +22.4/A TechOppsInvA m ST 26.97 -4.4 +13.9 +22.1/A TechOppsInvC m ST 22.90 -4.5 +13.1 +21.1/A TtlRetInstl CI 11.06 -.1 -2.9 +1.5 TtlRetInvA m CI 11.06 -.2 -3.2 +1.1 TtlRetInvC m CI 11.06 -.2 -3.7 +.5 TtlRetR b CI 11.06 -.1 -3.4 +.9 USGovtBdInstl GI 9.92 ... -2.2 +.4/B USGovtBdInvA m GI 9.95 +.1 -2.3 +.2/C USMortgInstl CI 9.76 +.1 -1.6 +1.4/CBogle Investment ManSmCpGrInstl SB 32.11 -2.9 +2.8 +10.4/BBoston PartnersLSEqInstl LO 20.41 -2.4 -8.4 +3.5/C SmCpValIIInstl SV 25.61 -3.3 -2.5 +8.6/B SmCpValIIInv b SV 24.48 -3.3 -2.7 +8.3/CBoston TrustAsstMgmt AL 49.61 -1.0 +5.8 +9.8/A Eq LB 25.38 -1.4 +7.4 +12.1/ABragg Capital TrustQueensRdSmCpVal SV 27.68 +.9 +2.0 +6.6/DBrandesIntlEqI FV 17.22 -1.3 -1.6 +5.1/ABridgesInvm LG 65.74 -3.3 +8.8 +10.8/DBridgewayAggresivInvs1 MB 68.87 -5.5 -8.6 +6.9/D BlueChip35Idx LB 15.84 -.8 +8.7 +12.3/A SmCpGr SG 29.79 -1.5 +7.7 +11.6/C SmCpVal SV 27.97 -4.0 +5.4 +9.3/B UltraSmCo SV 31.05 -4.3 +2.7 +3.9/E UltraSmCoMkt d SB 14.49 -5.2 +1.6 +9.8/CBright RockMidCpGrInstl MG 17.74 -.1 +3.1 +11.3/B QualLgCpInstl LB 16.99 -1.2 +3.3 +8.8/EBroadviewOpp SB 36.04 -3.9 +4.4 +8.6/CBrookeld InvestmenGlbLtdInfrasI XO 12.40 -.1 +.2 +5.6/D GlbLtdInfrasY XO 12.39 -.1 +.1 +5.5/D GlbLtdRlEsttI GR 12.56 +2.2 -3.0 +4.1/CBrown AdvisoryFlexEqIns d LG 22.55 -2.1 +8.6 +12.3/C GrEqInstl d LG 24.46 -1.6 +16.6 +13.1/B GrEqInv d LG 24.22 -1.5 +16.4 +12.9/B IntermIncInv d CI 10.23 +.1 -1.1 +1.2/C MrylndBdInv d SI 10.35 -.2 -.2 +1.6/A SmCpFdmtlValIns d SB 28.42 -3.6 -.1 +8.9/C SmCpGrInv d SG 20.08 -4.2 +8.1 +10.9/D SmrstEmMktsIns d EM 9.19 +.7 -18.2 +2.9/EBrown Cap MgmtSmCoInv b SG 98.71 -9.8 +10.6 +14.9BruceBruce MA 529.48 -1.9 +.8 +4.9/EBuffaloDiscv MG 24.85 -4.6 +2.6 +10.4/C EmergOpps SG 16.91 -4.3 +8.3 +14.1/B FlexInc AL 15.64 -2.8 +2.6 +7.3/C Gr LG 31.92 -4.1 +9.6 +11.1/D HY HY 10.88 -.7 +.7 +3.6/E LgCp LG 31.43 -2.5 +8.3 +12.0/C MidCp MG 13.90 -4.7 +2.1 +5.5/E SmCp SG 16.45 -4.3 +12.2 +13.2/BCG Capital MarketsCorFI CI 7.69 -.1 -2.9 +1.3/C EmMktsEqInvms EM 13.83 +2.0 -14.7 +8.0/B IntlEq FB 11.97 -3.3 -7.8 +4.6/B IntlFI IB 7.84 +.4 +1.4 +3.8/A LgCpEq LG 20.61 -2.6 +6.1 +10.4/D MuniBdInvms ML 8.92 -.3 -2.4 +1.2/E SmMidCpEq SG 21.28 -3.8 +2.5 +6.9/ECGMFoc LB 46.12 -7.6 -13.6 +4.3/E Mut AL 29.09 -3.8 -5.8 +5.0/E Rlty LB 27.93 +.4 -12.5 +6.0/ECIBCAtDipEqInstl LB 21.51 -2.1 +12.2 +12.6/ACMAdvsFI CS 11.00 -.5 -.6 +2.4/ACRMMidCpValInstl MB 22.68 -4.4 +4.0 +11.7/A SmCpValInstl SB 19.38 -3.6 -2.1 +10.2/B SmCpValInv SB 16.79 -3.7 -2.3 +10.0/CCalamosCnvrtA m CV 18.50 -1.1 +5.8 +7.5/C CnvrtC m CV 18.30 -1.2 +5.1 +6.6/D CnvrtInstl CV 16.58 -1.1 +6.0 +7.7/C EvolvingWldGrI EM 13.22 -.6 -13.8 +2.5/E GlbGrIncA m IH 9.24 -2.1 -2.1 +4.9/C GlbGrIncC m IH 8.20 -2.1 -2.7 +4.1/D GlbGrIncI IH 9.51 -2.1 -1.9 +5.2/B GrA m LG 34.25 -3.4 +5.4 +8.0/E GrC m LG 21.70 -3.5 +4.8 +7.2/E GrIncA m AL 32.95 -3.7 +3.7 +8.2 GrIncC m AL 33.11 -3.7 +3.1 +7.4 GrIncInstl AL 31.68 -3.6 +4.0 +8.4 GrInstl LG 44.94 -3.4 +5.7 +8.3/E IntlGrA m FG 18.77 -5.9 -12.3 +4.2/D IntlGrInstl FG 19.23 -5.9 -12.1 +4.4/C MktNetrlIncA m NE 13.53 -.1 +3.1 +3.9 MktNetrlIncC m NE 13.74 -.1 +2.4 +3.1 MktNetrlIncIns NE 13.38 -.1 +3.4 +4.1 Top 20 Mutual FundsVanguard 500IdxAdmrl LB 247,729 -2.4 +6.9 +12.2/A NL Vanguard TtlSMIdxAdmrl LB 199,057 -2.5 +6.4 +11.8/A NL Vanguard TtlSMIdxInv LB 127,316 -2.5 +6.3 +11.7/B NL Vanguard TtInSIdxInv FB 126,316 -2.4 -8.1 +2.9/B NL Vanguard TtlSMIdxIns LB 119,661 -2.5 +6.4 +11.8/A NL Vanguard InsIdxIns LB 116,372 -2.4 +6.9 +12.2/A NL Vanguard InsIdxInsPlus LB 101,648 -2.4 +6.9 +12.3/A NL Vanguard TtInSIdxInsPlus FB 94,240 -2.5 -8.1 +3.0/B NL Fidelity Contrafund LG 91,385 -4.1 +9.5 +13.3/B NL Vanguard TtBMIdxAdmrl CI 85,528 0.0 -2.6 +1.8/C NL Fidelity 500IdxInsPrm LB 84,712 -2.4 +6.9 +12.3/A NL Vanguard WlngtnAdmrl MA 84,654 -1.5 +1.8 +8.1/A NL American Funds GrfAmrcA m LG 84,312 -3.3 +8.1 +12.8/C 5.75 American Funds IncAmrcA m AL 71,254 -1.0 -.2 +6.6/C 5.75 Dodge & Cox Stk LV 70,025 -2.2 +5.0 +11.3/A NL Vanguard TtInSIdxAdmrl FB 65,361 -2.4 -8.1 +3.0/B NL American Funds AmrcnBalA m MA 64,284 -.9 +2.4 +8.2/A 5.75 American Funds CptlIncBldrA m IH 63,366 -.6 -2.9 +4.6/B 5.75 Fidelity 500IndexPrm LB 61,740 -6.7 +3.4 +11.3 NL American Funds InvCAmrcA m LB 59,655 -2.4 +3.4 +10.7/C 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsDeutsche LtnAmrcEqS LS NL 25.44 +7.8 800-728-3337 ProFunds UltLtnAmrInv LE NL 35.29 +7.8 888-776-3637 Hussman StratGr d NE NL 6.46 +7.1 800-487-7626 Nile AfrcFrntrEmrIns d MQ NL 11.22 +6.3 877-682-3742 Nile AfrcFrntrEmrA m MQ 5.75 11.07 +6.2 877-682-3742 Nile AfrcFrntrEmrC m MQ NL 10.56 +6.1 877-682-3742 Fidelity EmergEMEA EM NL 9.55 +5.3 800-544-6666 Vanguard CnsStpIdxAdmrl CC NL 71.99 +5.2 800-662-7447 BlackRock LatinAmerInstl LS NL 49.90 +5.1 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 49.19 +5.0 800-441-7762 BlackRock LatinAmerInvC m LS 1.00 44.64 +5.0 800-441-7762 Eaton Vance GreaterIndiaA m EI 5.75 30.09 +4.6 800-262-1122 Eaton Vance GreaterIndiaB m EI 5.00 26.19 +4.5 800-262-1122 Eaton Vance GreaterIndiaC m EI 1.00 25.99 +4.5 800-262-1122 PIMCO StkPlsShrtIns BM NL 8.17 +4.5 800-927-4648 PIMCO StkPlsShrtA m BM 3.75 7.90 +4.4 800-927-4648 PIMCO StkPlsShrtC m BM 1.00 7.53 +4.4 800-927-4648 PIMCO StkPlsShrtI2 BM NL 8.15 +4.4 800-927-4648 T. Rowe Price LatinAmerica d LS NL 22.94 +4.4 800-638-5660 American Century GlbGoldInv SP NL 7.42 +4.1 800-345-2021 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 26.71 +29.0 888-784-3863 Jacob SmCpGrInstl d SG NL 27.08 +28.2 888-522-6239 Fidelity Select HealthCareSvcs SH NL 107.82 +26.8 800-544-8544 Morgan Stanley InsMidCpGrI MG NL 21.32 +26.7 800-548-7786 Fidelity Select MedTech&Devcs SH NL 53.21 +26.6 800-544-8544 Morgan Stanley MltCpGrTrustI LG NL 44.34 +26.6 800-869-6397 Morgan Stanley InsMidCpGrA m MG 5.25 18.03 +26.3 800-548-7786 Morgan Stanley MltCpGrTrustA m LG 5.25 40.23 +26.3 800-869-6397 Lord Abbett DevelopingGrI SG NL 33.62 +26.0 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.40 +25.9 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.33 +25.8 888-522-2388 Morgan Stanley MltCpGrTrustL b LG NL 29.70 +25.8 800-869-6397 Lord Abbett DevelopingGrP b SG NL 28.42 +25.6 888-522-2388 ProFunds IntUltraSectInv LE NL 86.67 +25.6 888-776-3637 Lord Abbett DevelopingGrR3 b SG NL 28.48 +25.5 888-522-2388 Morgan Stanley MltCpGrTrustB m LG 5.00 29.23 +25.4 800-869-6397 Jacob MicroCpGrInstl d SG NL 17.10 +24.9 888-522-6239 Berkshire Foc d ST NL 26.79 +24.8 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 21.81 +24.8 888-522-2388 Jacob MicroCpGrInv m SG NL 15.68 +24.7 888-522-6239 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, November 8, 2018

PAGE 48

CalvertBalA m MA 32.29 -1.3 +3.1 +6.5/C BalC m MA 31.23 -1.4 +2.4 +5.6/D BdA m CI 15.53 ... -1.8 +2.0/B EqA m LG 48.70 +.5 +13.5 +12.6/C EqC m LG 28.50 +.5 +12.9 +11.8/D IncA m TW 15.66 -.3 -3.1 +2.9/C IntlEqA m FB 16.57 -2.6 -5.8 +2.1/E MdCpA m MB 33.31 -2.5 +5.7 +5.0/E RspMuniIncA m MI 15.35 -.3 -1.6 +1.6/C ShrtDurIncA m CS 15.76 -.1 +.4 +1.8/A USLCCrRspnbIdxA m LB 23.66 -2.4 +6.4 +11.1/CCambiarGlblUltrFcsInv d WS 18.17 -3.8 -8.4 -1.3/E IntlEqInv d FB 25.84 -3.5 -9.1 +2.9/D OppInstl LV 23.45 -2.9 -1.3 +7.3/E OppInv LV 23.49 -3.0 -1.5 +7.1/E SmCpInstl d SB 19.67 -3.7 +.8 +4.8/E SmCpInv d SB 19.22 -3.7 +.7 +4.6/ECarillonClVtCptlApprA m LG 44.52 -3.6 +6.0 +12.6/C EagleGrIncA m LV 22.07 -1.1 +6.5 +12.3/A EagleGrIncC m LV 21.13 -1.2 +5.8 +11.5/A EglMidCpGrA m MG 58.68 -4.7 +6.4 +12.7/B EglMidCpGrC m MG 46.59 -4.7 +5.8 +11.9/B EglSmCpGrA m SG 62.49 -3.2 +4.8 +10.9/D EglSmCpGrC m SG 46.10 -3.3 +4.2 +10.1/D ReamsCore+BdI CI 30.30 ... -2.9 +1.1/D ReamsCoreBdI CI 10.98 +.2 -2.0 +1.3/C ReamsUnconsBdI NT 11.39 -.2 -1.8 +1.4/E ScoutIntlI FB 19.64 -3.8 -8.5 +5.4/A ScoutMdCpI MB 19.07 -5.1 +.3 +13.0/A ScoutSmCpI SG 29.05 -.1 +11.9 +17.3/ACausewayIntlValInstl d FV 15.66 -3.3 -9.6 +4.2/B IntlValInv d FV 15.52 -3.4 -9.8 +4.0/BCenter Coast CapitalBrkdMLPFocA m LP 6.85 -5.8 +1.6 +.3/C BrkdMLPFocC m LP 6.27 -5.9 +.8 -.5/DChamplainSmCoAdv b SG 21.94 -5.0 +10.3 +14.2/BCity National RochdaCorpBdServicing CS 10.14 ... -.5 +1.0 DivIncN b LV 39.57 +.7 +.4 +7.4/EClearBridgeAggresivGrA m LG 213.46 -3.8 +4.9 +7.1/E AggresivGrC m LG 170.40 -3.8 +4.3 +6.3/E AggresivGrI LG 235.97 -3.7 +5.2 +7.4/E AggresivGrIS LG 238.56 -3.7 +5.3 +7.5/E AllCpValA m LV 14.17 -3.8 -2.5 +8.9/C AllCpValC m LV 12.18 -3.8 -3.0 +8.2/D ApprecA m LB 25.40 -1.2 +7.6 +11.2/C ApprecC m LB 24.39 -1.2 +7.1 +10.4/C ApprecI LB 25.29 -1.1 +7.9 +11.5/B ApprecIS LB 25.38 -1.1 +8.0 +11.6/B ApprecR b LB 25.29 -1.2 +7.3 +10.8/C CBIntlSmCpI FA 16.29 -3.2 -14.8 +3.3/D DivStrat1 LB 24.19 -.4 +4.0 +12.0/B DivStratA m LB 24.18 -.4 +3.7 +11.7/B DivStratC m LB 23.82 -.5 +3.1 +10.9/C DivStratI LB 24.81 -.4 +4.0 +12.0/B IntlGrC m FG 39.50 -3.4 -1.4 +7.8/A IntlGrI FG 45.74 -3.4 -.6 +8.9/A IntlValA m FV 10.26 -3.6 -13.2 +2.3/D IntlValIS FV 10.33 -3.5 -12.9 +2.7/D LgCpGrA m LG 44.89 -1.8 +10.5 +13.2/B LgCpGrC m LG 36.02 -1.9 +9.8 +12.4/C LgCpGrI LG 49.81 -1.8 +10.7 +13.6/B LgCpValA m LV 33.44 -1.3 +1.7 +8.3/D LgCpValC m LV 32.46 -1.4 +1.1 +7.5/E LgCpValI LV 33.38 -1.3 +1.9 +8.6/D MidCpA m MB 32.93 -3.1 -1.5 +5.0/E MidCpC m MB 26.24 -3.1 -2.0 +4.2/E MidCpI MB 36.61 -3.1 -1.2 +5.3/E MidCpIS MB 36.95 -3.1 -1.1 +5.4/E SmCpC m SG 41.39 -2.8 +7.5 +13.0/C SmCpGrA m SG 38.92 -5.4 +18.6 +14.6/B SmCpGrI SG 41.54 -5.4 +18.9 +15.0/A SmCpGrIS SG 41.98 -5.4 +19.1 +15.1/A SmCpGrR b SG 37.92 -5.5 +18.4 +14.3/B SmCpI SG 65.67 -2.7 +8.4 +14.1/B SmCpValA m SV 18.47 -5.4 -7.2 +6.0/E TactDivIncA m MV 16.64 -1.7 +2.6 +5.7/E TactDivIncC m MV 15.79 -1.8 +2.0 +4.9/E TactDivIncI MV 16.77 -1.7 +2.9 +6.0/E ValTrustC m LB 78.07 -3.9 -2.4 +6.6/E ValTrustI LB 94.10 -3.9 -1.6 +7.6/EClermontCLSGrandIncN CA 11.17 -1.5 -1.7 +5.1/BClipperClipper LB 114.54 -5.7 -1.1 +9.3/DCohen & SteersDivVal,IncInstl LB 14.19 -3.0 +1.1 +10.1/D GlbInfras,IncI XO 18.78 +.2 +.4 +8.0/A GlbRltys,IncA m GR 52.39 +2.3 -.4 +5.7/B GlbRltys,IncC m GR 51.95 +2.2 -1.0 +5.0/B GlbRltys,IncI GR 52.69 +2.3 -.2 +6.1/A InstlRltys SR 42.66 +2.3 +2.1 +6.4/B IntlRltyA m GR 11.58 +1.7 -2.1 +5.9/A IntlRltyI GR 11.66 +1.7 -1.9 +6.2/A PrfrdScInc,IncA m RR 13.23 -.2 -2.3 +4.5/B PrfrdScInc,IncC m RR 13.16 -.2 -2.8 +3.8/D PrfrdScInc,IncI RR 13.26 -.2 -2.0 +4.8/B RlEsttSecIncA m SR 14.67 +2.7 +1.5 +6.9/A RlEsttSecIncC m SR 13.26 +2.6 +.9 +6.2/B RlEsttSecIncIns SR 15.47 +2.7 +1.8 +7.2/A Rltys SR 63.27 +2.4 +1.9 +6.1/BColorado BondSharesATxEx f SI 9.09 -.1 +3.8 +4.6ColumbiaAMTFrCAIMBIns MF 10.08 -.2 -.9 +1.6/B AMTFrCTIMBIns SI 10.14 -.2 -.9 +.9/C AMTFrIMBA m MI 10.10 -.2 -1.4 +1.2/D AMTFrIMBIns MI 10.10 -.2 -1.2 +1.4/C AMTFrMAIMBIns MT 10.15 -.2 -1.4 +1.0/C AMTFrNYIMBIns MN 11.44 -.3 -1.2 +1.2/B AMTFrORIMBIns SI 11.92 -.1 -1.2 +1.1/B AMTFrSCIMBIns SI 9.82 ... -1.2 +1.2/B AcornA m MG 13.38 -4.1 +8.3 +12.4/B AcornC m MG 6.57 -4.2 +7.7 +11.6/B AcornIns MG 16.04 -4.1 +8.5 +12.7/B AcornIntSelIns FG 28.21 -4.3 -3.6 +9.2/A AcornIntlA m FR 41.28 -5.0 -8.2 +5.1/D AcornIntlIns FR 41.42 -5.0 -8.0 +5.4/D AcornSelA m MG 13.62 -6.6 +.7 +10.6/C AcornSelIns MG 15.57 -6.6 +1.0 +10.9/C AcornUSAA m SG 13.56 -2.3 +12.3 +12.9/C AcornUSAIns SG 16.61 -2.2 +12.5 +13.1/B BalA m MA 41.37 -1.8 +.8 +6.3/C BalIns MA 41.30 -1.8 +1.0 +6.6/B BdA m CI 8.11 -.1 -3.0 +1.4/C BdIns CI 8.11 -.1 -2.8 +1.7/B ContrCoreA m LB 26.39 -2.8 +2.7 +9.8/D ContrCoreIns LB 26.63 -2.8 +3.0 +10.1/D ContrCoreV f LB 26.14 -2.8 +2.8 +9.8/D ContrEurpA m ES 6.65 -6.2 -9.2 +1.4/D ConvrtSecsA m CV 20.65 -1.1 +5.2 +8.9/B ConvrtSecsIns CV 20.68 -1.1 +5.4 +9.2/A CorpIncA m TW 9.70 -.3 -3.5 +2.9/C CorpIncIns TW 9.70 -.3 -3.3 +3.1/B CptAllcAgrA m AL 12.76 -2.7 -.1 +8.3/A CptAllcAgrC m AL 12.37 -2.9 -.8 +7.5/B CptAllcCnsA m XY 9.85 -.7 -1.7 +3.1/D CptAllcMdAgA m MA 12.32 -2.3 -.3 +7.2/B CptAllcMdAgC m MA 12.34 -2.4 -.9 +6.4/C CptAllcMdAgIns MA 12.30 -2.2 ... +7.5/A CptAllcMdCnsA m CA 10.66 -1.3 -1.0 +4.4/C CptAllcModA m CA 11.10 -1.8 -.6 +6.0/A CptAllcModC m CA 11.00 -1.9 -1.3 +5.2/B DiscpCoreA m LB 12.76 -3.0 +6.9 +11.6/B DiscpSmCoreV f SB 6.80 -3.4 -2.3 +4.3/E DivIncA m LV 22.66 -1.8 +4.1 +11.8/A DivIncC m LV 21.95 -1.9 +3.4 +11.0/A DivIncIns LV 22.68 -1.8 +4.3 +12.1/A DivIncV f LV 22.67 -1.8 +4.1 +11.8/A DivOppA m LV 9.81 -1.4 +3.7 +9.6/C DivOppC m LV 9.59 -1.4 +2.9 +8.8/D EmMktsIns EM 11.50 +.3 -16.7 +7.5/B FltRtA m BL 9.11 -.4 +3.7 +5.1/B GlEngNatResA m SN 18.66 -7.3 -5.4 +6.0/B GlEngNatResI SN 18.88 -7.4 -5.2 +6.2/B GlbDivOppA m WS 18.20 -.9 -4.5 +5.3/E GlbDivOppIns WS 18.26 -.9 -4.3 +5.6/E GlbEqValA m WS 13.61 -2.6 -.2 +7.5/C GlbOppsA m IH 13.40 -1.3 -2.3 +6.5/A GlbStratEqA m WS 14.91 -3.4 -1.2 +8.9/B GlbTechGrA m ST 33.39 -4.3 +10.5 +20.3/A GlbTechGrC m ST 29.91 -4.3 +9.8 +19.4/B GlbTechGrIns ST 34.73 -4.2 +10.7 +20.6/A GrtrChinaA m CH 43.43 -.8 -15.0 +7.6/C HYBdA m HY 2.84 -.6 -.3 +4.5/D HYMuniA m HM 10.27 -.5 +.5 +3.1/C HYMuniIns HM 10.27 -.5 +.7 +3.3/C IncBuilderA m XY 11.61 -.3 +.1 +4.9/A IncOppsA m HY 9.55 -.3 -.1 +4.3/E InfProtSecsA m IP 8.86 -.9 -2.4 +3.0/A LgCpEnhCoreA b LB 25.18 -2.6 +6.7 +12.0/B LgCpEnhCoreIns LB 25.17 -2.5 +6.9 +12.3/A LgCpGrA m LG 43.23 -3.6 +8.9 +11.5/D LgCpGrC m LG 36.10 -3.7 +8.2 +10.6/D LgCpGrIIIA m LG 18.29 -3.6 +8.8 +11.5/D LgCpGrIIIC m LG 12.85 -3.7 +8.2 +10.7/D LgCpGrIIIIns LG 19.75 -3.6 +9.0 +11.8/C LgCpGrIns LG 44.93 -3.6 +9.1 +11.7/D LgCpGrV f LG 42.85 -3.6 +8.9 +11.5/D LgCpIdxA b LB 51.29 -2.4 +6.5 +12.0/B LgCpIdxIns LB 51.63 -2.4 +6.7 +12.3/A LgCpValA m LV 14.40 -2.0 -.1 +8.9/C LmtDurCrdtA m CS 9.62 ... -.3 +1.9/A MNTxExmptA m SM 5.25 -.3 -1.9 +1.6/B MidCapGrA m MG 26.78 -3.7 +5.2 +8.7/D MidCapGrIns MG 28.63 -3.7 +5.5 +9.0/D MidCapIdxA b MB 16.64 -2.9 +1.3 +10.5/A MidCapIdxIns MB 16.59 -2.9 +1.5 +10.8/A QualityIncA m CI 5.24 +.4 -1.3 +1.3/C RlEstateEqA m SR 13.20 +1.6 -.7 +4.4/D RlEstateEqIns SR 13.24 +1.7 -.4 +4.6/C S/MCpValA m SV 9.84 -3.3 -3.0 +6.7/D STBdA m CS 9.84 -.1 ... +.6/D STBdIns CS 9.83 ... +.2 +.9/D STBdIns3 CS 9.82 ... +.2 +1.0/C STMuniBdA m MS 10.24 ... +.5 +.5/D STMuniBdIns MS 10.24 +.1 +.7 +.7/C SelGlbEqA m WS 13.63 -1.2 +5.7 +10.9/A SelIntlEqA m FG 13.43 -4.2 -7.7 +2.5/E SelIntlEqIns FG 13.73 -4.2 -7.5 +2.7/E SelLgCpEqA m LB 14.73 -3.0 +5.3 +12.2/A SelLgCpEqIns LB 14.64 -2.9 +5.6 +12.5/A SelLgCpGrA m LG 16.07 -4.7 +8.4 +9.7/E SelLgCpGrIns LG 16.62 -4.8 +8.6 +10.0/E SelLgCpValA m LV 26.27 -3.6 +.2 +11.7/A SelLgCpValC m LV 23.97 -3.7 -.5 +10.9/A SelM/CValA m MV 12.61 -3.1 -1.9 +7.1/D SelM/CValInstl MV 12.65 -3.1 -1.6 +7.4/C SelSmCpValA m SB 17.96 -4.2 -.5 +6.0/E SlgCmsInfoA m ST 72.76 -3.0 +2.8 +16.2/D SlgCmsInfoC m ST 50.04 -3.1 +2.1 +15.3/D SlgGlbTechA m ST 39.86 -3.2 +1.4 +16.0/D SlgGlbTechC m ST 30.68 -3.3 +.7 +15.2/D SmCpGrIA m SG 20.22 -3.0 +11.0 +15.4/A SmCpGrIIns SG 21.49 -3.0 +11.3 +15.7/A SmCpIdxA b SB 25.95 -2.8 +6.7 +12.9/A SmCpIdxIns SB 26.13 -2.8 +6.9 +13.2/A SmCpValIA m SV 39.57 -2.9 -3.2 +10.4/A SmCpValIIA m SV 16.80 -3.4 -2.8 +7.7/D SmCpValIIIns SV 17.09 -3.3 -2.5 +8.0/C SmCpValIIns SV 44.13 -2.9 -3.0 +10.7/A StratIncA m NT 5.81 -.2 -.8 +3.7/B StratIncC m NT 5.81 -.3 -1.6 +2.9/C StratIncIns NT 5.71 -.2 -.8 +3.9/B StratMuniIncA m ML 3.88 -.7 -1.6 +2.6/B StrtCAMuIncA m MC 7.35 -.5 -1.6 +1.9/C StrtCAMuIncInst MC 7.36 -.5 -1.3 +2.2/C StrtNYMuIncA m MY 7.11 -.4 -1.9 +1.7/C ThermostatA m XY 14.49 -.1 +.4 +2.9/D ThermostatC m XY 14.50 -.1 -.3 +2.2/E ThermostatIns XY 14.32 ... +.6 +3.2/C TtlRetBdA m CI 8.69 ... -2.0 +2.0/B TtlRetBdIns CI 8.70 +.1 -1.7 +2.3/A TxExmptA m ML 13.01 -.4 -1.4 +1.9/C TxExmptC m ML 13.01 -.5 -1.9 +1.3/E TxExmptIns ML 13.01 -.4 -1.2 +2.1/B USTrsIdxIns GI 10.59 +.2 -2.5 +.3/BCommerceBd CI 19.02 -.1 -2.3 +2.0/B Gr LG 35.75 -2.5 +9.8 +14.8/A KansasTFIntrmBd SI 18.72 -.1 -1.5 +1.0/C MidCpGr MG 41.94 -1.8 +6.2 +12.4/B MssrTFIntrmBd SI 18.81 -.2 -1.6 +1.3/B NtnlTFIntrmBd MI 18.89 -.2 -1.8 +1.5/C ShrtTrmGovt GS 16.71 +.2 -.2 +.4/B Val LV 32.07 -1.4 +3.7 +10.9/ACommunity ReinvestQlfdInvm b GI 10.10 -.3 -2.3 +.2/CConvergenceCorPlusInstl LB 20.36 -2.9 +8.7 +11.4/BCopeland Capital ManRkMgdDivGrI d LB 15.31 -1.3 +11.0 +11.3/BCopleyCopley d LV 106.49 -1.4 +19.0 +15.4Credit SuisseCmdtyRetStratA m BB 4.66 -3.9 -4.6 .../D CmdtyRetStratI BB 4.77 -3.8 -4.3 +.3/C FltngRtHiIncA m BL 6.85 -.1 +3.0 +4.8/B FltngRtHiIncC m BL 6.87 -.1 +2.3 +4.0/DCrossmark StewardS/MCpEnhIdxA b SB 16.21 -2.6 +2.6 +10.7/BCullenHiDivEqInstl d LV 18.60 -2.4 +1.4 +9.5 HiDivEqRetail m LV 18.59 -2.4 +1.2 +9.2CutlerEq LV 20.57 -1.9 +.7 +10.4/BDFAAsiaPacSmCoIns PJ 21.73 -2.2 -9.0 +8.6/A CAInTmMnBdIns MF 10.33 -.1 -.2 +.9/D CASTMnBdIns SS 10.23 +.1 +.7 +.6/C CSTGEIntlScCrEq FB 9.15 -4.3 -9.5 +6.1/A CSTGEUSSclCrEq2 MB 17.79 -2.9 +2.3 +11.2/A CntnntlSmCIns ES 25.17 -4.2 -10.3 +9.0/A EMktCorEqI EM 19.91 +.6 -12.9 +7.7/B EMktSCInstl EM 19.69 -.6 -16.8 +6.3/C EmMktsII EM 25.96 +.7 -10.9 +8.4/A EmMktsInstl EM 26.75 +.7 -11.0 +8.3/A EmMktsSocialCor EM 12.87 +.4 -12.4 +8.5/A EmMktsValInstl EM 28.06 -.2 -9.1 +10.6/A EnhUSLgCoInstl LB 13.53 -2.6 +5.6 +12.1/B FvYrGlbFIIns IB 10.89 +.4 +.6 +1.5/D GlbAllc2575Ins XY 13.38 -.5 +.1 +3.5/B GlbAllc6040Ins MA 17.87 -1.6 -.3 +6.7/B GlbEqInstl WS 22.86 -2.7 -.6 +9.8/A GlbRlEsttSec GR 11.02 +3.0 +.6 +6.0/A InProtSecIns IP 11.21 -.5 -2.8 +1.6/B IntlCorEqIns FB 13.05 -4.0 -8.7 +6.6/A IntlLgCpGr FG 12.16 -4.0 -6.0 +5.3/C IntlRlEsttScIns GR 5.00 +2.0 -3.8 +4.0/C IntlSclCrEqInst FB 12.55 -4.3 -8.8 +6.7/A IntlSmCoInstl FQ 19.08 -4.2 -9.7 +7.9/B IntlSmCpGr FR 14.41 -3.9 -8.0 +8.6/A IntlSmCpValIns FA 19.81 -5.5 -13.4 +6.1/B IntlSstnbtyCor1 FB 10.03 -3.7 -7.7 +5.8/A IntlValIII FV 15.47 -4.0 -8.8 +6.2/A IntlValInstl FV 18.26 -4.0 -8.9 +6.1/A IntlVctrEqIns FA 12.12 -4.3 -9.6 +7.1/B ItmGovtFIIns GI 11.83 +.3 -2.6 +.4/B ItmTExtnddQlIns TW 10.09 -.2 -3.9 +1.9/E ItmTMnBdIns MI 9.93 ... -.5 +.8/E JapaneseSmCoIns JS 26.31 -5.2 -9.7 +11.0/B LgCpIntlInstl FB 21.89 -3.6 -6.7 +5.5/A OneYearFIInstl UB 10.24 +.1 +1.2 +1.0/D RlEsttSecInstl SR 35.09 +3.5 +2.8 +6.8/A STGovtInstl GS 10.36 +.1 -.5 +.3/C STMuniBdInstl MS 10.11 +.1 +.7 +.6/C ShTrmExQtyI CS 10.67 +.1 +.3 +1.5/B SlvLyHdgGlEqIns WS 16.28 -2.6 -2.2 +9.2/B SlvlyHdgGlFIIns IB 9.60 +.2 +1.1 +2.6/C TAUSCorEq2Instl MB 18.58 -2.9 +3.4 +11.1/A TAWexUSCrEqIns FB 10.48 -3.0 -10.0 +6.7/A TMdIntlVal FV 15.04 -3.9 -8.8 +6.0/A TMdUSEq LB 30.57 -2.7 +6.4 +12.3/A TMdUSMktwdVl LV 31.21 -2.6 +2.3 +10.3/B TMdUSMktwdVlII LV 29.08 -2.6 +2.4 +10.4/B TMdUSSmCp SB 44.62 -3.2 +1.8 +9.9/C TMdUSTrgtedVal SV 36.83 -3.3 -1.2 +8.3/C TwYrGlbFIIns IB 9.95 +.2 +1.0 +.9/E TwoYrFIInstl CS 9.90 +.1 +.9 +.9/D TwoYrGovtInstl GS 9.71 +.1 +.6 +.5/B USCorEq1Instl LB 23.67 -2.8 +4.9 +11.9/B USCorEqIIInstl MB 22.09 -2.9 +3.4 +11.1/A USLgCo LB 21.86 -2.4 +6.9 +12.5/A USLgCpGrInstl LG 20.60 -2.7 +8.9 +13.6/B USLgCpValII LV 18.64 -2.4 +1.1 +11.2/A USLgCpValIII LV 26.91 -2.4 +1.2 +11.2/A USLgCpValInstl LV 38.97 -2.4 +1.1 +11.1/A USMicroCpInstl SB 22.85 -3.3 +4.1 +11.3/A USSmCpGrInstl SG 19.02 -3.0 +2.4 +9.7/E USSmCpInstl SB 36.56 -3.0 +2.4 +10.0/B USSmCpValInstl SV 38.14 -2.8 +1.1 +9.2/B USSocialCorEq2 MB 16.45 -3.0 +3.2 +11.2/A USSstnbtyCor1 LB 22.18 -3.0 +5.9 +12.2/A USTrgtedValIns SV 24.55 -3.5 -.7 +8.8/B USTrgtedValR1 SV 24.54 -3.5 -.7 +8.7/B USVectorEqInstl MV 19.16 -3.3 +.7 +9.7/A WlexUSGovFIIns IB 10.41 +1.0 +1.4 +3.5/A WlexUSTrgVlIns FA 13.00 -3.5 -13.3 +7.1/B WlexUSVlPrtIns FV 11.54 -3.2 -9.5 +7.1/ADFDentPremGrInv MG 32.53 -2.8 +12.1 +14.0/ADavenportCor LG 23.26 -2.6 +3.9 +9.6/E EqOpps MG 18.17 -2.0 +.6 +7.2/E ValInc LV 16.58 -3.2 -1.9 +8.8/DDavisApprecIncA m AL 39.59 -3.4 ... +6.9/D ApprecIncY AL 39.77 -3.4 +.3 +7.2/C FinclA m SF 51.42 -3.6 -1.0 +9.9/B FinclC m SF 42.57 -3.7 -1.6 +9.0/B NYVentureA m LB 30.29 -5.5 -1.8 +9.1/D NYVentureC m LB 27.13 -5.6 -2.5 +8.3/E NYVentureY LB 31.04 -5.5 -1.6 +9.4/D OppA m LG 36.45 -6.0 -1.5 +10.6/D RlEsttA m SR 40.36 +2.2 +2.5 +7.5/A RlEsttY SR 40.93 +2.2 +2.7 +7.8/ADelaware InvCorpBdA m TW 5.50 -.4 -3.7 +2.5/D CorpBdInstl TW 5.50 -.4 -3.5 +2.8/C DiversIncA m CI 8.18 -.3 -3.2 +1.6/B EmMktsA m EM 17.63 +.9 -12.6 +11.4/A ExtnddDrBdA m TW 5.98 -.8 -9.0 +3.0/C ExtnddDrBdInstl TW 5.97 -.8 -8.8 +3.2/B HYOppsA m HY 3.65 -.9 -.6 +4.5/D IntlValEqA m FV 13.93 -3.3 -10.9 +3.9/B IntlValEqInstl FV 14.00 -3.2 -10.7 +4.1/B LtdTrmDvrsIncA m CS 8.18 -.1 -1.1 +1.1/C MnstHYMnBdA m SM 10.42 -.5 -1.6 +1.8/A NtnlHYMnBdA m HM 10.68 -.8 -.4 +3.7/B REITA m SR 11.15 +2.8 -.1 +3.2/E SelGrA m LG 41.79 -.1 +10.6 +9.9/E SelGrInstl LG 45.57 -.1 +10.9 +10.2/E SmCpValA m SV 63.00 -4.1 -4.5 +9.1/B SmCpValC m SV 51.97 -4.2 -5.1 +8.3/C SmidCpGrA m SG 26.31 -3.6 +20.1 +15.9/A SmidCpGrC m SG 13.25 -3.6 +19.3 +15.0/A TFArizonaA m SL 11.05 -.2 -.7 +2.1/A TFCaliforniaA m MC 11.70 -.5 -1.6 +2.2/B TFColoradoA m SL 10.84 -.3 -1.0 +2.3/A TFIdahoA m SL 11.02 -.3 -.9 +1.7/B TFMnnstA m SM 11.90 -.4 -1.5 +1.4/B TFMnnstIntrmA m SM 10.64 -.2 -1.3 +1.2/C TFPnsylvnA m MP 7.77 -.3 -1.2 +2.0/B TFUSAA m ML 11.16 -.5 -1.3 +2.1/C TFUSAIntermA m MI 11.52 -.4 -1.0 +1.5/C USGrA m LG 25.64 -1.0 +8.2 +9.6/E USGrInstl LG 27.99 -1.0 +8.4 +9.9/E ValInstl LV 22.62 -2.8 +6.7 +11.0/A WlthBldrA m MA 14.29 -.9 -.8 +5.0/EDeutscheCATxFrIncA m MC 7.24 -.4 -2.0 +1.4/E CATxFrIncS MC 7.23 -.4 -1.6 +1.6/D CROCIEqDivA m LV 59.92 -.8 +5.6 +12.9/A CROCIIntlA m FB 44.28 -3.5 -9.3 +2.9/D CROCIIntlS FB 44.53 -3.5 -9.1 +3.1/D CmnctnsA m SC 25.55 -3.3 -4.9 +3.6/D CorEqA m LB 28.72 -3.5 +5.8 +11.1/C CorEqS LB 29.02 -3.5 +6.0 +11.5/B CptlGrA m LG 85.53 -3.2 +11.0 +12.5/C CptlGrS LG 86.50 -3.2 +11.3 +12.8/C EAFEEqIdxInstl FB 6.10 -3.3 -6.9 +4.9/B EmMktFixIncS EB 8.79 ... -5.5 +3.2/D EmMktsEqS EM 18.75 +.8 -9.7 +8.3/A Eq500IdxInstl LB 231.25 -2.4 +6.7 +12.2/A Eq500IdxS LB 228.15 -2.4 +6.7 +12.2/A GNMAS GI 13.10 ... -1.8 +.3/B GlbHiIncInstl HY 6.65 -.6 +1.3 +6.2/B GlbIncBldrA m IH 9.17 -1.5 -1.7 +7.1/A GlbSmCpA m SW 33.77 -6.4 -8.8 +2.7/E GlbSmCpS SW 35.79 -6.3 -8.5 +2.9/E HiCoGlBdS IB 8.80 +.2 -3.4 +2.1/C HiIncA m HY 4.61 -.4 +1.2 +5.7/B HlthWllnssS SH 42.45 -1.3 +12.9 +7.0/C IntlGrS FG 32.61 -3.3 -7.2 +4.3/D IntmTaxFrS MI 11.35 -.4 -1.4 +1.0/D LgCpFocGrS LG 50.08 -2.9 +11.4 +12.8/C LtnAmrcEqS LS 25.44 +7.8 -1.5 +16.3/A MATxFrS MT 13.68 -.3 -2.1 +1.3/B MgdMuniBdA m ML 8.73 -.5 -2.3 +1.4/D MgdMuniBdS ML 8.75 -.4 -2.1 +1.6/D MltAstCnsrvAlS CA 12.74 -1.5 -1.9 +3.4/E MltAstGlbAllcS IH 15.25 -2.0 -5.5 +1.9/E MltsecIncA m MU 4.38 -.5 -2.4 +2.6/D NYTxFrIncA m MY 10.20 -.4 -2.2 +1.4/C NYTxFrIncS MY 10.20 -.3 -1.9 +1.7/C RlEsttSecA m SR 20.52 +3.4 +2.5 +6.5/B SP500IdxS LB 32.13 -2.4 +6.6 +12.1/A SciandTechA m ST 24.06 -4.3 +12.3 +16.4/C ShrtDurS CS 8.55 +.1 +.9 +1.7/B ShrtTrmMnBdIns MS 9.92 ... +.5 +.7/C SmCpCorS SB 31.96 -5.2 +2.7 +9.6/C StratHYTxFrA m HM 11.68 -1.1 -2.4 +2.1/E StratHYTxFrS HM 11.69 -1.1 -2.2 +2.3/E TotRetBdA m CI 10.17 -.2 -3.3 +1.7/B TotRetBdS CI 10.17 -.2 -3.1 +1.9/B WldDivS WS 28.83 -4.6 -5.1 +4.5/EDiamond HillAllCpSelI LB 16.22 -2.9 +.7 +9.0/E CorpCrdtA m HY 11.08 -.2 +2.2 +6.4/A CorpCrdtI HY 11.04 -.2 +2.5 +6.7/A LgCpA m LV 26.96 -1.6 +1.9 +10.2/B LgCpC m LV 25.39 -1.7 +1.3 +9.4/C LgCpI LV 27.19 -1.6 +2.1 +10.5/B LgCpY LV 27.24 -1.6 +2.3 +10.7/A LngShrtA m LO 26.09 -2.0 +1.3 +4.7/B LngShrtC m LO 23.18 -2.1 +.6 +3.9/C LngShrtI LO 26.79 -2.0 +1.5 +5.0/B SmCpA m SV 34.76 -2.7 -2.4 +5.2/E SmCpI SV 35.37 -2.6 -2.2 +5.5/E SmCpY SV 35.42 -2.6 -2.1 +5.6/E SmMidCpI MV 22.10 -2.7 -1.6 +6.2/DDodge & CoxBal MA 107.21 -1.1 +2.8 +9.3/A GlbStk WS 13.56 -1.1 -2.2 +9.7/A Inc CI 13.27 -.1 -1.3 +2.7/A IntlStk FV 42.14 -1.1 -9.0 +4.7/B Stk LV 209.32 -2.2 +5.0 +12.8/ADominionImpactBdInv m CI 10.73 -.1 -2.7 +1.5/C ImpactEqInstl d LB 23.68 -2.5 +1.5 +7.6/E ImpactEqInv m LB 23.66 -2.5 +1.1 +7.2/E ImpactIntlEqInv m FV 8.08 -3.0 -9.3 +4.3/BDoubleLineCorFII CI 10.53 ... -1.4 +2.3 CorFIN b CI 10.52 ... -1.6 +2.0 EmMktsFII EB 10.14 ... -2.3 +5.3 EmMktsFIN b EB 10.14 ... -2.6 +5.0 FltngRtI d BL 9.87 -.2 +3.2 +3.6 FltngRtN m BL 9.88 -.1 +3.0 +3.4 LowDurBdI CS 9.92 +.2 +1.3 +2.2 LowDurBdN b CS 9.91 ... +1.1 +1.9 MltAsstGrA m TV 8.98 -3.2 -3.9 +5.7 MltAsstGrI d TV 9.01 -3.3 -3.8 +5.9 TtlRetBdI CI 10.25 +.1 -.5 +1.9 TtlRetBdN b CI 10.25 +.1 -.7 +1.6DreyfusAMTFMnBdA f MI 13.55 -.3 -1.6 +1.7/B AMTFMnBdZ MI 13.56 -.3 -1.4 +1.9/B ActvMidCpA f MB 59.47 -2.2 -3.3 +5.6/E ActvMidCpI MB 59.71 -2.2 -3.1 +5.9/D Apprec,IncInv LB 36.41 -1.5 +3.7 +10.9/C BalOppA f MA 23.51 -2.0 +3.1 +7.2/B BdMktIdxInv b CI 9.81 ... -2.8 +.8/D BstnCoSmCpValI SB 23.96 -.2 +7.1 +12.4/A BstnCoSmMdCpGrI MG 22.66 -4.8 +15.0 +15.5/A CAAMTFMnBdA f MF 14.40 -.6 -1.8 +1.5/B CAAMTFMnBdZ MF 14.40 -.6 -1.6 +1.7/B ConnecticutA f SI 11.23 -.4 -1.6 +1.0/C CorEqA m LB 18.39 -1.6 +3.3 +10.5/C DiscpStk b LB 38.82 -3.1 +6.8 +11.5/B DynTtlRetA f AM 15.30 -1.7 -3.2 +.9/C DynTtlRetC m AM 14.15 -1.7 -3.9 +.2/D DynTtlRetI AM 15.73 -1.7 -3.0 +1.2/C GrandInc LG 22.74 -3.7 +7.8 +11.1/D HYA m HY 6.03 -.6 +.4 +5.0/C HYI HY 6.03 -.8 +.7 +5.3/C HYMuniBdZ b HM 11.97 -1.3 +.1 +5.3/A InCorpd LG 12.44 -2.4 +9.3 +10.9/D InsSP500StkIdxI LB 56.35 -2.4 +6.7 +12.3/A IntlBdA f IB 14.73 -.2 -6.0 +2.1/C IntlStkI FG 18.24 -2.3 -2.4 +8.3/A IntlStkIdxInv FB 16.70 -3.1 -6.9 +4.7/B IntrmMnBd MI 13.14 -.2 -1.5 +1.4/C LgCpEqI LG 22.40 -4.8 +5.5 +12.6/C MassachusettsZ MT 11.10 -.3 -2.0 +1.2/B MidCpIdxInvs MB 37.71 -2.9 +1.4 +10.5/A MnBd MI 11.31 -.4 -1.5 +1.9/B MnBdOppA f MI 12.42 -.4 -1.5 +1.8/B MnBdOppZ MI 12.42 -.4 -1.5 +1.8/B NJMnBd,IncA f MJ 12.48 -.4 -.9 +2.2/C NYAMTFMnBdA f MN 14.24 -.5 -2.4 +1.4/B NYTxExBd MN 14.21 -.4 -1.9 +1.7/B NatrlResA f SN 31.17 -6.2 -2.7 +9.4/A OppcMidCpValA f MB 32.68 -5.5 -2.2 +8.3/C OppcSmCpInv SG 36.07 -4.7 -1.8 +10.8/D PennsylvaniaA f MP 15.59 -.4 -1.8 +2.2/A RsrchGr,IncZ LG 16.40 -4.1 +12.5 +11.7/D SP500Idx LB 57.54 -2.4 +6.5 +12.0/B ShrtIntermMnBdD b MS 12.71 ... +.2 +.3/D ShrtTrmIncD CS 9.99 -.1 -1.0 +.3/E SmCpStkIdxInvs SB 33.62 -2.7 +6.7 +12.8/A StandishGlbFII IB 20.84 ... -1.5 +1.6/D StratValA f LV 40.94 -3.5 +2.1 +9.9/B StratValI LV 41.11 -3.4 +2.4 +10.2/B StructMidCpA f MB 29.82 -2.3 -5.1 +6.6/D StructMidCpI MB 30.51 -2.3 -4.9 +6.9/D SustUSEqZ LB 11.95 -2.0 +5.5 +8.9/E T/STtlRetBdI MI 22.29 -.2 -1.0 +1.6/B TechGrA f ST 53.91 -5.0 +10.0 +16.7/C TxMgdGrA m LB 30.10 -1.3 +3.2 +10.1/D USMortgZ b GI 14.26 ... -1.9 +.1/C UltraShrtIncZ UB 10.07 +.2 +1.5 +.7/E WldwideGrA f WS 53.39 -1.5 +.6 +9.5/BDriehausActvInc XS 9.65 -.5 +1.7 +1.8/D EmMktsGrInv d EM 34.60 +.3 -12.7 +7.6/B sEvnDrv AM 10.99 -1.2 +1.9 +3.9/ADupreeMtKntckyTFInc SI 7.45 -.1 -1.5 +1.4/A MtKntckyTFSM SS 5.15 ... -1.0 +.5/D MtNrthCrlnTFInc SI 11.11 -.1 -2.0 +1.4/A MtTnnssTFInc SI 11.01 -.2 -1.8 +1.3/BEPEmMktsSmCoA m EM 11.34 -1.1 -18.8 +3.7/EEaton VanceAMTFreeMuniIncA m ML 8.76 -.4 -.5 +2.1/C AmtFreeMuniIncI ML 9.56 -.5 -.4 +2.3/B AtlntCptSMIDCA m MG 31.51 -6.0 +3.3 +12.4 AtlntCptSMIDCI MG 34.79 -6.0 +3.5 +12.7 BalA m MA 9.22 -2.7 +1.5 +5.9 BalC m MA 9.25 -2.7 +.9 +5.1 CAMnOpA m MF 10.07 -.4 -.9 +2.0/A CnctctMnIncA m SL 9.78 -.3 -.6 +1.7/B DivBldrA m LB 14.79 -2.9 +4.6 +10.1/D DivBldrC m LB 14.86 -3.0 +4.0 +9.3/D DivBldrI LB 14.77 -3.0 +4.9 +10.4/C FltngRtA m BL 9.36 -.1 +4.1 +5.5/A FltngRtAdv b BL 9.05 -.1 +4.1 +5.5/A FltngRtAdvtgA m BL 10.94 -.1 +4.4 +6.3/A FltngRtAdvtgAdv b BL 10.94 -.1 +4.5 +6.3/A FltngRtAdvtgC m BL 10.92 -.2 +4.0 +5.8/A FltngRtC m BL 9.04 -.1 +3.5 +4.7/C FltngRtHiIncA m BL 9.41 -.3 +3.5 +5.4 FltngRtHiIncAdv b BL 8.85 -.2 +3.5 +5.5 FltngRtHiIncC m BL 8.83 -.3 +2.8 +4.7 FltngRtHiIncI BL 8.85 -.2 +3.7 +5.7 FltngRtInstl BL 9.06 -.1 +4.3 +5.8/A FltngRtMuniIncA m MS 9.83 ... +1.2 +1.0/A GlbIncBldrA m IH 8.84 -1.9 -.7 +5.2/B GlbIncBldrC m IH 8.74 -2.0 -1.4 +4.4/D GlbMcrAbRtA m NT 8.62 -.4 -3.0 +1.5/D GlbMcrAbRtI NT 8.60 -.4 -2.8 +1.8/D GovtOppsA m GS 6.09 ... +.2 +.6/A GovtOppsC m GS 6.09 +.1 -.2 -.1/D GrA m LG 29.17 -5.7 +9.5 +11.2 GreaterChinaGrA m CH 23.37 +.3 -7.8 +10.1/A GreaterIndiaA m EI 30.09 +4.6 -17.4 +6.4/B HYMuniIncA m HM 8.66 -.6 -.6 +3.7/B HYMuniIncC m HM 8.01 -.6 -1.3 +2.9/D HiIncOppsA m HY 4.36 -.4 +.8 +5.4/C HiIncOppsC m HY 4.36 -.5 +.1 +4.6/D IncofBostonA m HY 5.52 -.4 +.7 +5.2/C IncofBostonC m HY 5.53 -.5 +.1 +4.5/D IncofBostonI HY 5.53 -.2 +1.1 +5.5/C LgCpValA m LV 19.77 -4.7 +3.0 +8.1 LgCpValC m LV 19.78 -4.7 +2.4 +7.3 LgCpValI LV 19.86 -4.6 +3.3 +8.4 LgCpValR b LV 19.71 -4.7 +2.8 +7.8 MAMnIncA m MT 8.50 -.3 -1.9 +1.3/B MnstMnIncA m SM 9.07 -.2 -2.0 +1.0/D MsrMnIncA m SL 9.08 -.4 ... +1.9/A NYMuniIncA m MY 9.69 -.3 -1.8 +1.8/C NYMuniIncC m MY 9.69 -.4 -2.4 +1.0/E NrthCrlnMnIncA m SL 8.65 -.3 -1.2 +1.4/C NtnlLtdMtMnIncA m MI 9.58 -.2 -.5 +1.2/D NtnlLtdMtMnIncC m MI 8.99 -.2 -1.0 +.5/E NtnlMnIncA m ML 9.55 -.3 ... +2.9/A NtnlMnIncC m ML 9.55 -.4 -.6 +2.1/C NtnlMnIncI ML 9.55 -.3 +.2 +3.1/A NwJrsyMnIncA m MJ 8.91 -.2 -.2 +2.3/C OhioMuniIncA m MO 8.58 -.4 -2.0 +1.6/B OregonMuniIncA m SL 8.30 -.1 +.4 +2.2/A PnsylvnMnIncA m MP 8.34 -.2 ... +1.6/C ShrtDrGovtIncA m GS 8.20 +.2 +1.8 +1.5/A ShrtDrGovtIncC m GS 8.21 +.2 +1.3 +.8/A ShrtDrMuniOppsA m MS 9.89 -.1 +1.1 +2.2/A ShrtDrStratIncA m NT 7.21 -.4 -.1 +3.0/C ShrtDrStratIncC m NT 6.80 -.5 -.7 +2.2/D SthCrlnMnIncA m SL 8.92 -.3 +.2 +2.0/A TABSShTrmMnBdA m MS 10.14 -.1 -1.2 +.2/E TABSShTrmMnBdI MS 10.15 ... -.9 +.4/D TxMgdEqAstAlcA m XM 21.08 -4.7 +2.7 +8.7 TxMgdEqAstAlcC m XM 19.50 -4.8 +2.1 +7.9 TxMgdGlbDivIncA m WS 12.24 -3.0 -1.6 +5.6/E TxMgdGlbDivIncC m WS 12.21 -2.9 -2.3 +4.8/E TxMgdGr10 LG 1209.65 -2.4 +6.5 +11.5/D TxMgdGr11A m LG 54.48 -2.5 +6.2 +11.2/D TxMgdGr11C m LG 48.64 -2.5 +5.5 +10.4/E TxMgdGr12A m LG 24.45 -2.5 +6.0 +11.0/D TxMgdGr12C m LG 23.66 -2.6 +5.3 +10.2/E TxMgdMltCpGrA m LG 30.30 -4.3 +12.7 +12.0/C TxMgdSmCpA m SG 26.62 -5.3 +5.2 +10.6/D TxMgdValA m LV 27.82 -2.7 +5.2 +9.7/B TxMgdValC m LV 26.59 -2.8 +4.5 +8.9/C TxMgdValI LV 27.74 -2.7 +5.4 +10.0/B VrgnMnIncA m SL 7.59 -.1 -.1 +1.9/A WldwideHlthSciA m SH 11.68 -.6 +13.4 +5.0/D WldwideHlthSciC m SH 11.73 -.7 +12.7 +4.2/DEdgar LomaxVal LV 15.84 -.3 +6.6 +13.2/AEdgewoodGrInstl LG 33.96 -2.9 +14.9 +16.5/AElfunDivers MA 18.53 -1.5 -.4 +5.8/D Inc CI 10.88 +.1 -2.5 +1.5/C IntlEq FG 20.66 -3.9 -8.9 +2.5/E Trusts LG 65.14 -2.4 +7.9 +11.6/D TxExInc ML 11.03 -.2 -1.1 +1.8/CEmeraldBnkngFinA m SF 43.05 -7.6 -5.2 +9.1/B GrA m SG 27.16 -3.9 +2.7 +10.9/DEuroPacGoldA m SP 7.48 -.7 -15.8 +17.6/A IntlDivIncA m FV 7.67 +2.8 -7.1 +2.1/D IntlValA m FV 6.95 +2.5 -10.4 +4.4/BEvermoreGlbValInstl d SW 13.86 -6.5 -8.8 +8.2/DFAMEqIncInv MB 32.44 -.8 +8.4 +13.1/A ValInv MG 75.21 -3.0 +2.3 +10.0/DFDPBKCptlApprInvA m LG 14.41 -3.3 +13.6 +11.5/D BKEqDivInvA m LV 12.57 -2.3 +3.1 +9.8/B BKInstlInvA m FB 12.18 -1.4 -11.1 +3.1/D BRCorAlpBdInvA m MU 9.66 -.1 -3.3 +.8FMICommonStk MB 26.67 -1.6 +.3 +8.8/B LgCp LB 22.48 -1.1 +4.6 +10.9/CFPACptl MV 33.33 -3.0 -2.7 +1.9/E Crescent d MA 34.64 -1.7 +.5 +6.2/C NewInc CS 9.87 +.2 +1.5 +2.1/A Paramount WS 22.15 -1.7 -.2 +10.3/A USVal LB 9.96 -3.9 +1.6 +2.3/EFairholme FundsFcdInc HY 9.98 -3.9 -6.0 +3.3/E Fund d LV 16.35 -5.7 -18.8 -5.8/EFederatedAbsRetA f NE 8.54 -2.4 -13.6 -6.1/E AdjstblRtScIns GS 9.61 +.1 +1.0 +.5/A BdA f TW 8.77 -.4 -2.7 +3.4/B BdC m TW 8.83 -.4 -3.4 +2.6/C BdF f TW 8.85 -.4 -2.7 +3.4/B BdInstl TW 8.78 -.2 -2.5 +3.7/A CloverSmValA f SV 24.85 -3.8 -4.2 +7.3/D CloverSmValIns SV 24.97 -3.7 -4.0 +7.5/D CptlIncA f CA 7.76 -1.6 -1.3 +4.3/C CptlIncB m CA 7.77 -1.7 -2.0 +3.5/E CptlIncC m CA 7.76 -1.7 -1.9 +3.5/E CptlIncF f CA 7.75 -1.7 -1.3 +4.3/D CptlIncInstl CA 7.76 -1.7 -1.2 +4.5/C EqInc,IncA f LV 24.99 -3.2 ... +7.0/E EqInc,IncF m LV 25.00 -3.3 -.2 +6.7/E EqInc,IncInstl LV 24.98 -3.2 +.2 +7.3/E FltngRStrIncA m BL 9.91 ... +2.9 +4.0/D FltngRStrIncIns BL 9.91 +.1 +3.2 +4.4/C GlbAllcA f IH 19.42 -2.4 -2.6 +4.4/D GlbAllcC m IH 18.86 -2.4 -3.2 +3.6/E GlbAllcInstl IH 19.53 -2.4 -2.4 +4.7/C GlbAllcR b IH 19.28 -2.4 -2.9 +3.9/D GvtIncIns GI 9.67 ... -2.2 +.3/B GvtIncSecIncF f GI 8.36 +.1 -2.5 +.1/C GvtUltShrDrIns UB 9.88 +.2 +1.5 +1.0/D GvtUltShrDrSvc UB 9.88 +.2 +1.4 +.9/E HYTrustSvc d HY 6.60 -.7 +.1 +5.6/B HiIncBdA f HY 7.31 -.4 +.7 +5.4/C HiIncBdC m HY 7.29 -.4 +.1 +4.6/D InsHYBdIns d HY 9.61 -.4 +1.0 +6.1/B IntermCorpBdIns TW 8.83 -.1 -1.2 +2.2/D IntermMuniSvc MI 9.74 -.3 -1.6 +1.5/C IntlLeadersA f FB 33.01 -4.9 -11.7 +1.6/E IntlLeadersC m FB 30.51 -5.0 -12.3 +.8/E IntlLeadersIns FB 33.11 -4.9 -11.5 +1.9/E IntlSmMidCoA m FR 36.94 -2.0 -7.7 +4.1/D IntlStrVlDvA f FV 3.39 -.6 -7.1 +1.3/E IntlStrVlDvC m FV 3.35 -.9 -8.0 +.5/E IntlStrVlDvIns FV 3.39 -.8 -6.9 +1.5/E KaufLCA f LG 25.82 -2.6 +10.0 +11.6/D KaufLCC m LG 23.74 -2.7 +9.2 +10.7/D KaufLCIns LG 26.46 -2.6 +10.3 +11.9/C KaufLCR b LG 24.65 -2.6 +9.7 +11.1/D KaufmannA m MG 6.32 -2.2 +13.1 +13.7/A KaufmannB m MG 5.23 -2.2 +12.5 +13.1/A KaufmannC m MG 5.22 -2.2 +12.5 +13.1/A KaufmannR m MG 6.33 -2.2 +13.0 +13.6/A KaufmannSmCpA m SG 38.03 -1.9 +18.2 +18.8/A KaufmannSmCpC m SG 32.78 -1.9 +17.6 +18.1/A KaufmannSmCpR b SG 38.20 -1.8 +18.3 +18.8/A MDTAllCpCorA f LV 29.87 -3.4 +8.8 +12.1/A MDTAllCpCorIns LV 30.25 -3.3 +9.0 +12.4/A MDTBalA f MA 19.31 -2.3 +3.6 +7.0/B MDTBalInstl MA 19.38 -2.3 +3.8 +7.2/B MDTLgCpGrA f LB 20.77 -3.9 +14.2 +13.4/A MDTLgCpValInstl LV 28.87 -2.2 +3.6 +9.1/C MDTLgCpValSvc LV 28.89 -2.2 +3.4 +8.8/D MDTMidCpGrA f MB 43.03 -4.2 +9.0 +12.6/A MDTMidCpGrInstl MB 44.21 -4.2 +9.2 +12.9/A MDTSmCpCorInstl SB 20.89 -4.2 +4.4 +13.9/A MDTSmCpGrA f SG 24.90 -4.0 +9.9 +15.2/A MDTSmCpGrInstl SG 25.93 -4.0 +10.2 +15.5/A MIIntrmMnA f SI 10.75 -.2 -1.5 +.8/D MaxCpIdxInstl LB 13.58 -2.3 +6.7 +12.3/A MaxCpIdxvc b LB 13.43 -2.3 +6.5 +12.0/B MidCpIdxSvc MB 24.80 -3.0 +1.4 +10.5/A MnHYAdvtgA f HM 8.63 -.7 -.7 +3.1/C MnHYAdvtgC m HM 8.63 -.7 -1.3 +2.3/E MnHYAdvtgF f HM 8.63 -.7 -.7 +3.1/C MnStkAdvtgA f CA 13.25 -1.7 -1.2 +5.2/B MnStkAdvtgAC m CA 13.24 -1.8 -1.8 +4.4/C MnStkAdvtgAF f CA 13.25 -1.7 -1.2 +5.2/B MnStkAdvtgAIns CA 13.25 -1.7 -1.0 +5.4/B MnUltraShrtA m MS 9.98 +.1 +.8 +.6/C MnUltraShrtIns MS 9.98 +.1 +1.2 +1.0/A MortgInstl CI 9.14 ... -1.9 +1.0/D MuniBdA f ML 10.08 -.4 -2.0 +1.6/D OhioMuniIncA f MO 10.76 -.2 -1.4 +1.7/B OhioMuniIncF m MO 10.76 -.2 -1.5 +1.6/B PEMnIncA f MP 10.49 -.3 -1.5 +1.8/B PrudentBearA f BM 13.53 +.9 -13.3 -13.6/B PrudentBearIns BM 13.86 +.9 -13.1 -13.3/B ShIntTtRtBdIns CS 10.07 +.1 -.1 +1.4/B ShrtIntrmDrMnA m MS 10.16 -.1 +.3 +.5/D ShrtIntrmDrMnIn MS 10.16 +.1 +.7 +1.0/B ShrtTrmIncA m CS 8.42 ... +.6 +.8/D ShrtTrmIncInstl CS 8.42 +.1 +1.2 +1.5/B ShrtTrmIncY CS 8.42 +.1 +1.2 +1.6/B StratIncA f MU 8.69 -.1 -1.4 +3.8/C StratIncC m MU 8.68 -.2 -2.1 +3.0/D StratIncF f MU 8.63 -.1 -1.5 +3.8/C StratValDivA f LV 5.89 +1.0 -1.1 +8.2/D StratValDivC m LV 5.90 +.9 -1.8 +7.4/E StratValDivIns LV 5.92 +1.0 -.9 +8.4/D StrtgcIncIS MU 8.64 -.1 -1.1 +4.1/B TtlRetBdA m CI 10.36 -.2 -2.6 +1.6/B TtlRetBdC m CI 10.36 -.3 -3.1 +1.1/D TtlRetBdInstl CI 10.36 -.2 -2.2 +2.2/A TtlRetBdR b CI 10.36 -.2 -2.8 +1.4/C TtlRetBdSvc b CI 10.36 -.2 -2.4 +1.9/B TtlRetGovtBdIns GI 10.34 +.2 -1.9 +.6/A TtlRetGovtBdSvc b GI 10.33 +.1 -2.3 +.3/B USGvtSc13YrsIns GS 10.09 +.1 +.1 +.3/C USGvtSc13YrsY GS 10.09 +.1 +.1 +.4/C USGvtSc25YrIns GS 10.45 +.1 -1.3 -.1/D UltraShrtBdA m UB 9.09 +.2 +1.3 +1.2/D UltraShrtBdIns UB 9.08 +.1 +1.6 +1.7/B UltraShrtBdSvc b UB 9.09 +.1 +1.4 +1.3/D forUSGovtSecA f GI 7.00 -.1 -2.6 +.1/CFidelity500IdxIns LB 95.27 -6.7 +3.4 +11.2 500IdxInsPrm LB 98.46 -2.4 +6.9 +12.5/A 500IdxInv LB 95.26 -6.7 +3.4 +11.2 500IndexPrm LB 95.27 -6.7 +3.4 +11.2 AllSectorEq LG 13.00 -3.5 +6.7 +11.8/C ArizonaMuniInc SL 11.61 -.1 -1.7 +1.7/B AsstMgr20% XY 13.16 -.7 -.5 +3.4/C AsstMgr30% XY 10.87 -1.0 -.6 +4.3/A AsstMgr40% CA 11.50 -1.4 -.5 +5.2/B AsstMgr50% CA 17.99 -1.7 -.4 +5.9/A AsstMgr60% MA 12.51 -2.0 -.4 +6.7/B AsstMgr70% MA 22.37 -2.4 -.1 +7.5/A AsstMgr85% AL 19.57 -2.9 +.2 +8.7/A BCGrowth LG 94.62 -3.7 +11.9 +15.1/A BCGrowth LG 14.26 -3.6 +13.7 +15.7/A BCGrowthK LG 94.77 -3.7 +12.0 +15.2/A Balanced MA 22.65 -2.3 +3.6 +8.3/A BalancedK MA 22.65 -2.3 +3.7 +8.3/A BlueChipVal LV 19.81 -.2 +2.1 +8.2/D CALtdTrmTFBd SS 10.40 ... -.1 +.7/B CAMuniInc MC 12.40 -.4 -1.9 +1.8/D Canada MQ 51.21 -4.4 -6.3 +6.4/B Cap&Inc HY 9.80 -1.5 -.2 +6.1/B ChinaRegion CH 31.05 -2.1 -13.7 +6.0/D CmdtyStrat BB 4.92 -3.7 -3.6 -.2/D CnncticutMunInc SL 11.01 -.2 -1.2 +1.4/C CnsrvIncMnBd MS 10.00 +.1 +1.0 +.8/C CnsrvIncMnBdIns MS 10.00 +.1 +1.1 +.8/B Contrafund LG 13.20 -4.1 +9.5 +13.5/B ContrafundK LG 13.20 -4.1 +9.5 +13.6/B ConvertibleSecs CV 28.47 -.4 +4.6 +5.1/D CorpBd TW 10.97 -.3 -3.2 +3.0/C CptlApprec LG 37.50 -4.3 +6.5 +10.0/E CptlApprecK LG 37.59 -4.3 +6.6 +10.1/E DisciplinedEq LB 39.92 -2.5 +2.9 +8.8/E DisciplinedEqK LB 39.89 -2.4 +3.0 +8.9/E DivGro LB 29.28 -.7 +4.5 +9.8/D DivGroK LB 29.25 -.6 +4.6 +10.0/D DiversIntl FG 36.88 -3.9 -7.8 +3.5/D DiversIntlK FG 36.84 -3.9 -7.7 +3.6/D EmMkts EM 28.10 -.2 -14.2 +8.0/B EmMktsDbt EB 9.40 +.2 -3.7 +6.3/A EmMktsDiscovery EM 12.75 -.1 -17.0 +6.5/C EmMktsIdxPrm EM 10.15 +1.1 -11.0 +8.2/A EmMktsK EM 28.14 -.2 -14.1 +8.2/A EmergEMEA EM 9.55 +5.3 -7.7 +10.3/A EmergMketsOpps EM 18.69 +1.7 -12.7 +8.5/A EmergingAsia PJ 38.67 -.5 -14.1 +8.2/A EqDividendInc LV 27.53 -2.2 +.8 +9.0/C EqDividendIncK LV 27.53 -2.2 +.9 +9.1/C EqIncome LV 59.18 -1.8 +1.5 +9.7/B EqIncomeK LV 59.14 -1.8 +1.6 +9.8/B Europe ES 38.84 -3.7 -8.2 +3.8/B ExMktIdxInPr MB 64.30 -3.2 +3.8 +10.9/A ExMktIdxInv MB 62.97 -6.8 +1.6 +10.2 ExMktIdxPr MB 62.98 -6.8 +1.6 +10.2 ExprtMltntnl LB 20.69 -.6 +4.4 +10.3/C ExprtMltntnlK LB 20.64 -.6 +4.5 +10.4/C Fidelity LG 45.77 -3.4 +6.2 +10.7/D FidelityK LG 45.77 -3.4 +6.3 +10.9/D FltngRtHiInc BL 9.59 -.2 +3.4 +5.0/B FltngRtHiInc BL 9.47 -.2 +4.3 +5.5/A FocedHiInc HY 8.40 -.1 +.1 +4.6/D FocusedStock LG 26.25 -4.0 +15.9 +15.5/A FourinOneIdx AL 44.99 -2.3 +1.6 +8.7/A Frdm 2005 TA 12.20 -.8 -1.1 +4.5/C Frdm 2010 TA 15.51 -1.0 -1.1 +5.2/A Frdm 2015 TD 12.91 -1.3 -1.0 +5.9/A Frdm 2020 TE 16.02 -1.5 -.9 +6.4/A Frdm 2025 TG 13.95 -1.8 -.9 +6.8/A Frdm 2030 TH 17.46 -2.1 -.7 +7.9/A Frdm 2035 TI 14.77 -2.4 -.5 +8.7/A Frdm 2040 TJ 10.37 -2.6 -.4 +8.8/A Frdm 2045 TK 11.76 -2.6 -.4 +8.8/B Frdm 2050 TN 11.83 -2.6 -.4 +8.8/B Frdm 2055 TL 13.36 -2.6 -.4 +8.8/B Frdm Inc RI 11.36 -.6 -1.3 +3.6/C FrdmIdx2055Inv TL 15.26 -2.2 +1.2 +9.1/A GNMA GI 10.94 ... -2.0 +.5/A GlbCmdtyStk SN 13.03 -4.3 -1.1 +11.2/A GlbHiInc HY 9.29 -1.1 -1.2 +5.7/B GlbexUSIdxIns FB 12.49 -2.2 -7.8 +5.9/A GlbexUSIdxInsPr FB 12.49 -2.3 -7.8 +5.9/A GlbexUSIdxInv FB 12.48 -2.2 -7.8 +5.8/A GlbexUSIdxPr FB 12.48 -2.3 -7.8 +5.8/A GlobalEqIncome WS 13.91 -2.7 -2.6 +6.9/D GlobalexUSIdx FB 12.22 -2.2 -7.7 +5.9/A GovernmentInc GI 9.79 +.1 -2.4 +.3/B GrDiscv LG 35.13 -3.1 +11.1 +14.4/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 49

GrDiscvK LG 35.16 -3.1 +11.2 +14.6/A GrStrategies MG 42.50 -2.1 +3.4 +8.1/E GrStrategiesK MG 42.85 -2.0 +3.5 +8.3/E GroCo LG 18.41 -5.2 +10.7 +16.7/A GroCo LG 19.65 -5.2 +10.0 +16.2/A GroCoK LG 19.66 -5.2 +10.1 +16.3/A Growth&Inc LB 39.03 -2.4 +4.6 +11.0/C Growth&IncK LB 39.00 -2.4 +4.6 +11.2/C HighIncome HY 8.73 -.8 +1.8 +6.9/A Independence LG 39.45 -4.5 +5.8 +8.9/E IndependenceK LG 39.49 -4.5 +5.9 +9.0/E InfPrtBdIdxPrm IP 9.54 -1.8 -2.8 +1.2 IntermediateBd CI 10.46 ... -1.1 +1.3/C InternationalVa FV 8.32 -4.4 -8.2 +2.3/D IntlCptlApprec FG 19.54 -3.5 -7.2 +6.9/B IntlDiscv FG 41.44 -4.4 -9.2 +4.0/D IntlEnhIdx FV 9.37 -3.8 -7.6 +5.7/A IntlGr FG 15.47 -3.3 -4.2 +6.0/B IntlGr FG 13.00 -3.4 -5.0 +5.6/C IntlIdxInstl FB 39.64 -6.5 -8.1 +4.1 IntlIdxInstlPrm FB 40.30 -3.1 -6.6 +5.1/B IntlIdxInv FB 39.62 -6.4 -8.2 +4.0 IntlIdxPremium FB 39.63 -6.4 -8.1 +4.1 IntlRlEstt GR 11.10 +.7 -2.9 +6.6/A IntlSmCp FQ 27.17 -3.7 -9.1 +9.6/A IntlSmCp FR 16.94 -3.3 -5.7 +8.0/B IntlSmCpOpps FR 18.05 -3.7 -6.7 +8.5/A IntlVal FV 9.90 -4.3 -7.4 +2.8/D IntrmGovtInc GI 10.13 +.2 -1.1 +.3/C IntrmMuniInc MI 10.06 -.3 -1.0 +1.5/C IntrmTrBdIdPrm GI 10.20 -.5 -2.6 ... InvmGradeBd CI 10.74 -.1 -2.2 +2.1/A InvmGradeBd CI 7.57 -.1 -2.5 +1.9/B Japan JS 14.39 -6.6 -6.9 +7.4/C JapanSmlrCo JS 17.32 -4.5 -8.6 +11.4/B LTTrsBdIdxPrm GL 11.74 -3.8 -9.4 -.4 LargeCapStock LB 33.30 -2.9 +5.2 +11.6/B LargeCapValIdx LV 12.98 -1.7 +2.3 +9.8/B LatinAmerica LS 22.48 +3.8 -8.2 +9.2/D LgCpCorEnhIdx LB 15.81 -1.6 +7.8 +12.3/A LgCpGrEnhIdx LG 20.48 -2.8 +8.2 +13.0/B LgCpValEnhIdx LV 13.62 -1.2 +3.2 +10.4/B LimitedTermGov GS 9.71 +.1 -.5 +.2/D LowPrStk MV 50.86 -1.5 ... +8.3/C LowPrStkK MV 50.82 -1.5 +.1 +8.4/B LtdTrmMuniInc MS 10.37 ... ... +.8/C LvrgdCoStk MB 28.35 -4.7 -5.0 +4.9/E LvrgdCoStkK MB 28.42 -4.7 -4.9 +5.0/E MAMunicipalInc MT 11.69 -.2 -2.0 +1.6/A Magellan LG 10.66 -4.3 +6.8 +11.6/D MagellanK LG 10.65 -4.2 +6.9 +11.7/D MegaCapStock LB 16.66 -2.1 +5.8 +11.0/C MichiganMuniInc SL 11.75 -.2 -1.6 +1.7/B MidCapIdxIns MB 21.33 -2.6 +2.4 +10.2/B MidCapIdxPrm MB 21.33 -2.6 +2.4 +10.2/B MidCapStock MG 38.13 -2.7 +4.0 +10.5/C MidCapStockK MG 38.16 -2.7 +4.0 +10.6/C MidCapValue MV 23.58 -2.9 -7.3 +5.6/E MidCpEnhIdx MV 15.52 -2.1 -.8 +8.7/B MinnesotaMnInc SM 11.17 -.2 -1.9 +1.3/C MortgageSecs CI 10.70 -.1 -2.1 +.7/E MrylndMuniInc SL 10.91 -.2 -2.2 +1.6/B MuniInc ML 12.49 -.3 -1.8 +2.1/B MuniInc2019 MS 10.54 +.1 +1.0 +.9/B NJMunicipalInc MJ 11.45 -.2 -1.1 +2.8/B NYMuniInc MY 12.63 -.3 -2.1 +1.6/C NasdCmpIdx LG 99.90 -2.8 +10.2 +14.7/A NewMillennium LB 41.41 -3.5 +4.1 +11.0/C NewMktsInc EB 14.54 -.3 -6.8 +4.8/B Nordic MQ 50.84 -1.6 -4.6 +6.1/B OTCPortfolio LG 11.74 -4.8 +11.0 +17.0/A OTCPortfolioK LG 11.90 -4.8 +11.0 +17.1/A OhioMunilInc MO 11.65 -.2 -2.0 +2.0/A Overseas FG 47.53 -4.3 -6.3 +6.2/B OverseasK FG 47.46 -4.3 -6.2 +6.4/B PacicBasin DP 30.77 -3.8 -13.3 +8.5/B PennsylvnMnInc MP 10.70 -.3 -1.7 +1.8/C Puritan MA 22.48 -2.7 +3.5 +8.3/A PuritanK MA 22.47 -2.7 +3.5 +8.5/A RealEstInv SR 41.82 +3.1 +2.7 +6.2/B RlEstateIdxPrm SR 15.05 -2.3 -1.0 +2.9 RlEsttInc SR 11.80 +1.0 +2.3 +6.8/A RlEsttInc SR 10.74 +.5 +2.7 +6.3/B SCGrth SG 25.16 -5.1 +11.1 +15.3/A SCValue SV 16.43 -2.1 -1.6 +8.2/C STTrsBdIdxPrm GS 10.16 ... -.3 +.3 ShTrmBd CS 8.49 ... +.4 +1.0/C ShrtDurHiInc HY 9.35 -.4 +1.6 +4.1/E SmCapIdxIns SB 21.05 -3.0 +4.2 +11.4/A SmCapIdxInv SB 21.02 -3.0 +4.1 +11.2/A SmCpDiscv SB 25.04 -3.4 -3.5 +5.2/E SmCpDiscv SB 11.49 -3.4 -2.8 +5.3/E SmCpEnhIdx SB 13.92 -2.4 +2.1 +8.1/D SmCpOpps SB 13.70 -3.5 +5.7 +9.3/C SmallCapStock SB 17.89 -4.0 +.9 +7.2/D StkSelorAllCp LG 45.83 -3.9 +4.3 +11.8/C StkSelorSmCp SB 27.71 -2.9 +4.7 +8.8/C StkSlrLgCpVal LV 20.91 -2.0 +.9 +8.5/D StratDivInc AL 15.37 +.1 +3.0 +8.8/A StratRlRet XY 8.66 -1.0 -.1 +3.4/B TaxFreeBond ML 11.06 -.3 -1.8 +2.2/B TelecomandUtls SU 27.63 +1.1 +10.1 +13.2/A TotalBond CI 10.18 -.2 -2.1 +2.3/A TotalEmMkts EM 12.02 +1.1 -11.3 +7.2/B Trend LG 106.85 -3.9 +9.8 +13.7/B TtlIntlEq FG 8.53 -3.0 -8.4 +5.4/C TtlMktIdxF LB 80.92 -2.5 +6.3 +12.2/A TtlMktIdxInsPrm LB 80.89 -2.5 +6.3 +12.2/A TtlMktIdxInstl LB 78.44 -6.8 +3.1 +11.0 TtlMktIdxInv LB 78.44 -6.8 +3.1 +11.0 TtlMktIdxPrm LB 78.45 -6.8 +3.1 +11.0 USBdIdxF CI 11.03 ... -2.6 +1.1/D USBdIdxIns CI 11.02 -1.1 -2.7 +.9 USBdIdxInsPrm CI 11.03 ... -2.6 +1.1/D USBdIdxInv CI 11.02 -1.2 -2.8 +.8 USBdIdxPrm CI 11.02 -1.1 -2.7 +.9 ValDiscv LV 28.62 -1.4 +.5 +8.2/D ValDiscvK LV 28.63 -1.4 +.6 +8.3/D Value MV 11.63 -4.2 -4.0 +7.0/D ValueK MV 11.64 -4.2 -4.0 +7.1/D ValueStrategies LV 39.77 -4.7 -5.5 +6.1/E Worldwide WS 27.81 -4.4 +5.3 +10.4/AFidelity AdvisorAssetMgr20%I XY 13.16 -.7 -.5 +3.3/C AssetMgr60%A m MA 12.44 -2.1 -.7 +6.4/C AssetMgr70%A m MA 22.30 -2.4 -.4 +7.2/B AssetMgr70%C m MA 22.09 -2.5 -1.0 +6.4/C AssetMgr70%I MA 22.37 -2.4 -.2 +7.5/A AssetMgr70%M m MA 22.27 -2.5 -.6 +6.9/B BalancedA m MA 20.31 -2.3 +3.3 +8.0/A BalancedC m MA 20.16 -2.3 +2.7 +7.2/B BalancedI MA 20.73 -2.2 +3.6 +8.3/A BalancedM m MA 20.55 -2.3 +3.1 +7.7/A BiotechnologyA m SH 26.65 -3.7 +6.1 +1.2/E BiotechnologyI SH 28.23 -3.7 +6.4 +1.4/E BiotechnologyM m SH 25.22 -3.7 +5.9 +.8/E CAMuniIncI MC 12.43 -.3 -1.9 +1.7/D CapitalDevA m LB 16.81 -2.8 +5.1 +11.3/B CapitalDevO LB 17.42 -2.8 +5.4 +11.7/B ConsumerDscrtA m CD 28.07 -1.0 +11.0 +10.5/A ConsumerStplsA m CC 81.30 +2.7 -5.5 +3.9/E ConsumerStplsC m CC 78.80 +2.7 -6.1 +3.1/E ConsumerStplsI CC 82.02 +2.8 -5.3 +4.2/D ConsumerStplsM m CC 80.42 +2.7 -5.7 +3.6/E CorporateBondI TW 10.97 -.3 -3.2 +3.0/C DiverIntlA m FG 21.77 -4.0 -8.0 +3.7/D DiverIntlC m FG 20.77 -4.1 -8.6 +3.0/E DiverIntlI FG 22.14 -4.0 -7.8 +4.0/D DiverIntlM m FG 21.59 -4.0 -8.2 +3.5/D DiversiedStkA m LB 26.56 -4.1 +7.3 +12.7/A DiversiedStkI LB 28.23 -4.1 +7.5 +12.9/A DiversiedStkO LB 27.33 -4.1 +7.6 +13.1/A DividendGrowthA m LB 18.23 -.7 +4.4 +9.5/D DividendGrowthC m LB 17.18 -.7 +3.7 +8.6/E DividendGrowthI LB 19.25 -.6 +4.7 +9.7/D DividendGrowthM m LB 18.12 -.7 +4.3 +9.2/D EmMktsIncA m EB 12.80 -.3 -7.0 +4.4/B EmMktsIncC m EB 12.90 -.4 -7.6 +3.6/C EmMktsIncI EB 12.55 -.2 -6.7 +4.7/B EmMktsIncM m EB 12.74 -.3 -7.0 +4.4/B EmergingAsiaA m PJ 35.30 -.6 -14.1 +8.1/A EmergingAsiaC m PJ 31.93 -.7 -14.6 +7.3/B EmergingAsiaI PJ 36.44 -.5 -13.9 +8.5/A EmergingMktsA m EM 25.81 -.2 -14.5 +7.5/B EmergingMktsC m EM 24.43 -.2 -15.1 +6.6/C EmergingMktsI EM 25.98 -.2 -14.3 +7.8/B EnergyA m EE 32.67 -12.4 -5.1 +2.0/A EnergyC m EE 29.89 -12.4 -5.7 +1.3/B EnergyI EE 34.48 -12.4 -4.9 +2.3/A EnergyM m EE 33.38 -12.4 -5.3 +1.7/A EquityGrowthA m LG 12.13 -3.1 +11.1 +14.3/A EquityGrowthC m LG 10.32 -3.3 +10.3 +13.4/B EquityGrowthI LG 13.29 -3.1 +11.3 +14.6/A EquityGrowthM m LG 11.90 -3.2 +10.8 +14.0/A EquityIncomeA m LV 31.96 -2.2 +.3 +8.8/D EquityIncomeC m LV 32.18 -2.2 -.3 +8.0/D EquityIncomeI LV 33.42 -2.2 +.5 +9.1/C EquityIncomeM m LV 32.68 -2.2 +.1 +8.6/D EquityValueA m LV 19.01 -1.4 +.2 +7.8/E FinancialSvcsA m SF 20.89 -3.1 -4.5 +9.7/B FinancialSvcsC m SF 19.48 -3.2 -5.1 +8.9/B FinancialSvcsM m SF 20.64 -3.1 -4.7 +9.4/B FltngRtHiIncA m BL 9.61 -.3 +3.2 +4.7/C FltngRtHiIncC m BL 9.60 -.3 +2.5 +3.9/D FltngRtHiIncI BL 9.58 -.4 +3.3 +4.9/B FltngRtHiIncM m BL 9.59 -.3 +3.1 +4.6/C Freedom2005A m TA 11.54 -.8 -1.2 +4.2/D Freedom2005I TA 11.63 -.8 -.9 +4.5/C Freedom2010A m TA 11.98 -1.1 -1.0 +4.9/B Freedom2010M m TA 11.93 -1.0 -1.2 +4.7/B Freedom2015A m TD 12.09 -1.2 -.9 +5.7/A Freedom2015C m TD 11.94 -1.3 -1.5 +4.9/D Freedom2015I TD 12.20 -1.2 -.6 +6.0/A Freedom2015M m TD 12.05 -1.2 -1.1 +5.4/B Freedom2020A m TE 13.20 -1.5 -.8 +6.1/A Freedom2020C m TE 13.05 -1.5 -1.4 +5.3/C Freedom2020I TE 13.32 -1.4 -.6 +6.4/A Freedom2020M m TE 13.18 -1.5 -1.0 +5.9/B Freedom2025A m TG 13.25 -1.6 -.7 +6.6/B Freedom2025C m TG 13.01 -1.7 -1.3 +5.8/D Freedom2025I TG 13.38 -1.6 -.5 +6.8/A Freedom2025M m TG 13.26 -1.6 -.9 +6.3/B Freedom2030A m TH 14.38 -2.0 -.4 +7.6/A Freedom2030C m TH 14.09 -2.0 -1.1 +6.8/C Freedom2030I TH 14.48 -2.0 -.2 +7.8/A Freedom2030M m TH 14.29 -2.0 -.7 +7.3/B Freedom2035A m TI 14.09 -2.4 -.1 +8.4/A Freedom2035C m TI 13.66 -2.4 -.7 +7.6/C Freedom2035I TI 14.21 -2.3 +.1 +8.7/A Freedom2035M m TI 13.95 -2.3 -.3 +8.2/B Freedom2040A m TJ 15.11 -2.5 +.1 +8.5/B Freedom2040C m TJ 14.68 -2.5 -.6 +7.7/C Freedom2040I TJ 15.23 -2.4 +.3 +8.8/A Freedom2040M m TJ 15.02 -2.5 -.1 +8.2/B Freedom2045A m TK 11.79 -2.4 +.1 +8.5/B Freedom2045I TK 11.88 -2.4 +.3 +8.8/B Freedom2045M m TK 11.68 -2.4 -.1 +8.3/C Freedom2050A m TN 11.76 -2.5 +.1 +8.5/B Freedom2050I TN 11.85 -2.5 +.2 +8.8/A Freedom2050M m TN 11.68 -2.4 -.1 +8.2/C Freedom2055A m TL 12.96 -2.5 ... +8.5/C Freedom2055I TL 13.04 -2.4 +.3 +8.8/B FreedomIncomeA m RI 10.68 -.6 -1.4 +3.3/C FreedomIncomeI RI 10.71 -.6 -1.2 +3.6/C GlblCapApprecI SW 18.00 -5.2 -6.4 +7.7/D GlobalCmdtyStkI SN 13.05 -4.2 -1.0 +11.4/A GovernmentIncA m GI 9.81 ... -2.6 .../D GovernmentIncC m GI 9.80 ... -3.3 -.8/E GovernmentIncI GI 9.81 +.1 -2.4 +.3/B GovernmentIncM m GI 9.80 ... -2.7 .../D Growth&IncomeA m LB 29.57 -2.5 +4.2 +10.7/C Growth&IncomeC m LB 27.62 -2.5 +3.6 +9.8/D Growth&IncomeI LB 30.22 -2.5 +4.5 +11.0/C Growth&IncomeM m LB 29.54 -2.5 +4.0 +10.4/C GrowthOppsA m LG 77.95 -2.5 +20.4 +16.8/A GrowthOppsC m LG 68.01 -2.6 +19.7 +15.9/A GrowthOppsI LG 83.57 -2.5 +20.7 +17.1/A GrowthOppsM m LG 77.37 -2.5 +20.2 +16.5/A HealthCareA m SH 51.32 -1.6 +20.3 +10.7/B HealthCareC m SH 41.07 -1.7 +19.6 +9.9/B HealthCareI SH 55.75 -1.6 +20.6 +11.0/A HealthCareM m SH 47.96 -1.7 +20.1 +10.4/B HighIncAdvtgA m HY 11.05 -1.7 +.6 +6.7/A HighIncAdvtgC m HY 11.03 -1.8 -.1 +5.9/B HighIncAdvtgI HY 10.36 -1.7 +.8 +7.0/A HighIncAdvtgM m HY 11.11 -1.7 +.6 +6.7/A HighIncomeA m HY 7.61 -.8 +.4 +5.2/C HighIncomeC m HY 7.59 -.7 -.1 +4.4/D HighIncomeI HY 7.62 -.8 +.6 +5.4/C HighIncomeM m HY 7.59 -.8 +.4 +5.2/C IndustrialsA m ID 40.88 -7.6 -2.5 +9.6/C IndustrialsC m ID 36.46 -7.6 -3.1 +8.8/D IndustrialsI ID 43.04 -7.5 -2.2 +9.9/C IndustrialsM m ID 39.92 -7.6 -2.7 +9.3/D IntermMuniIncA m MI 10.07 -.2 -1.2 +1.2/D IntermMuniIncC m MI 10.08 -.3 -1.8 +.5/E IntermMuniIncI MI 10.08 -.2 -1.0 +1.5/C IntlCapitalAppA m FG 18.28 -3.5 -7.5 +6.4/B IntlCapitalAppC m FG 16.07 -3.5 -8.1 +5.6/B IntlCapitalAppM m FG 17.81 -3.5 -7.6 +6.2/B IntlDiscvA m FG 41.09 -4.4 -9.5 +3.6/D IntlDiscvI FG 41.33 -4.4 -9.3 +4.0/D IntlGrA m FG 12.89 -3.4 -5.3 +5.3/C IntlGrC m FG 12.61 -3.5 -5.9 +4.5/C IntlGrI FG 12.97 -3.4 -5.1 +5.6/B IntlSmCapOppsI FR 18.02 -3.7 -6.7 +8.4/A IntlSmallCapA m FQ 26.64 -3.7 -9.4 +9.3/A IntlSmallCapI FQ 27.34 -3.7 -9.1 +9.6/A InvestmentGrBdA m CI 7.57 -.1 -2.6 +1.5/C InvestmentGrBdI CI 7.58 -.1 -2.5 +1.8/B LargeCapA m LB 34.88 -2.9 +4.9 +11.5/B LargeCapC m LB 31.46 -2.9 +4.2 +10.7/C LargeCapI LB 36.54 -2.8 +5.1 +11.8/B LargeCapM m LB 34.75 -2.9 +4.6 +11.2/C LeveragedCoStkA m MB 37.27 -4.8 -3.9 +4.9/E LeveragedCoStkC m MB 32.68 -4.8 -4.5 +4.1/E LeveragedCoStkI MB 38.26 -4.8 -3.6 +5.2/E LeveragedCoStkM m MB 35.87 -4.8 -4.1 +4.7/E LimitedTermBdA m CS 11.20 ... -.4 +1.0/C LimitedTermBdC m CS 11.17 -.1 -1.1 +.2/E LimitedTermBdI CS 11.23 ... -.2 +1.3/C LimitedTermBdM m CS 11.21 ... -.3 +1.0/C LtdTermMuniIncA m MS 10.38 -.1 -.3 +.4/D LtdTermMuniIncI MS 10.37 -.1 ... +.7/C MaterialsA m SN 73.97 -4.8 -14.1 +4.9/B MaterialsC m SN 71.05 -4.9 -14.6 +4.2/C MaterialsI SN 74.28 -4.8 -13.9 +5.2/B MegaCapStockA m LB 16.47 -2.1 +5.6 +10.7/C MegaCapStockI LB 16.67 -2.1 +5.8 +11.0/C MidCapIIA m MB 20.34 -4.8 -1.0 +8.3/C MidCapIIC m MB 18.02 -4.9 -1.6 +7.5/C MidCapIII MB 21.02 -4.8 -.8 +8.6/B MidCapIIM m MB 19.80 -4.9 -1.2 +8.0/C MidCapValueA m MV 23.20 -3.0 -7.5 +5.3/E MortgageSecI CI 10.66 -.1 -2.2 +.7/E NewInsA m LG 32.85 -4.0 +7.0 +12.3/C NewInsC m LG 28.66 -4.0 +6.3 +11.5/D NewInsI LG 33.62 -4.0 +7.2 +12.6/C NewInsM m LG 31.72 -4.0 +6.8 +12.0/C NewInsZ LG 33.69 -3.9 +7.4 +12.7/C OverseasA m FG 23.19 -4.2 -6.7 +4.3/D OverseasI FG 23.72 -4.2 -6.4 +4.6/C OverseasM m FG 23.80 -4.2 -6.8 +4.1/D RealEstateA m SR 21.81 +2.4 +.9 +4.4/D RealEstateI SR 22.02 +2.5 +1.2 +4.7/C RealEstateM m SR 21.78 +2.4 +.7 +4.2/D RlEstIncA m SR 11.74 +1.0 +2.1 +6.6/A RlEstIncC m SR 11.60 +1.0 +1.4 +5.8/B RlEstIncI SR 11.76 +1.0 +2.3 +6.8/A RlEstIncM m SR 11.74 +1.0 +2.0 +6.5/A SCGrthA m SG 24.08 -5.2 +10.9 +15.0/A SCGrthC m SG 21.35 -5.2 +10.1 +14.1/B SCGrthI SG 25.23 -5.1 +11.1 +15.3/A SCGrthM m SG 23.27 -5.2 +10.6 +14.7/A SCValueA m SV 16.07 -2.1 -1.9 +7.9/C SCValueI SV 16.43 -2.1 -1.6 +8.2/C SCValueM m SV 15.62 -2.1 -2.0 +7.7/D SeriesGrOpps LG 15.61 -2.6 +22.5 +17.9/A SeriesSmallCap SB 11.68 -3.7 -1.9 +5.0/E SmallCapA m SB 25.07 -3.8 -2.9 +4.2/E SmallCapC m SB 18.79 -3.8 -3.5 +3.5/E SmallCapI SB 27.56 -3.7 -2.6 +4.5/E SmallCapM m SB 23.15 -3.8 -3.1 +4.0/E StgInc MU 11.99 -.4 NA NA StgIncA m MU 11.82 -.4 -1.5 +4.2/B StgIncC m MU 11.79 -.5 -2.0 +3.4/C StgIncI MU 11.99 -.4 -1.2 +4.4/B StgIncM m MU 11.82 -.4 -1.4 +4.2/B StockSelAllCpA m LG 45.78 -3.9 +4.0 +11.5/D StockSelAllCpI LG 45.85 -3.9 +4.3 +11.7/D StockSelAllCpK LG 45.87 -3.9 +4.4 +11.9/C StockSelAllCpM m LG 45.69 -3.9 +3.8 +11.2/D StockSlrMidCp MB 41.99 -2.2 +5.1 +10.7/A StockSlrMidCpA m MB 40.23 -2.2 +4.9 +10.4/A StockSlrMidCpC m MB 36.55 -2.3 +4.2 +9.6/B StockSlrMidCpI MB 42.10 -2.2 +5.2 +10.7/A StockSlrMidCpM m MB 40.40 -2.2 +4.7 +10.2/B StratDiv&IncA m AL 15.27 ... +2.6 +8.5/A StratDiv&IncC m AL 15.20 -.1 +2.0 +7.7/B StratDiv&IncI AL 15.33 +.1 +2.9 +8.8/A StratDiv&IncM m AL 15.26 -.1 +2.4 +8.2/B StrategicRlRetI XY 8.64 -1.0 -.1 +3.4/B TechnologyA m ST 57.14 -6.5 +6.7 +20.1/B TechnologyC m ST 48.34 -6.5 +6.0 +19.2/B TechnologyM m ST 54.13 -6.5 +6.5 +19.8/B TotalBondA m CI 10.19 -.2 -2.3 +2.0/A TotalBondC m CI 10.19 -.2 -3.0 +1.2/C TotalBondI CI 10.17 -.2 -2.1 +2.3/A TotalBondM m CI 10.17 -.2 -2.3 +2.0/B UtilitiesA m SU 33.08 +1.5 +13.9 +15.3/A UtilitiesC m SU 32.25 +1.4 +13.2 +14.4/A UtilitiesI SU 33.81 +1.5 +14.2 +15.6/A UtilitiesM m SU 33.10 +1.5 +13.7 +15.0/A ValueA m MV 24.40 -4.3 -4.5 +6.5/D ValueStratsA m LV 34.11 -4.7 -5.7 +5.8/E ValueStratsI LV 37.33 -4.7 -5.5 +6.0/E ValueStratsK LV 39.76 -4.7 -5.4 +6.2/E ValueStratsM m LV 35.83 -4.8 -5.9 +5.6/EFidelity SelectAdvisorGoldC m SP 15.13 +1.8 -20.3 +8.6/D AdvisorGoldI SP 16.68 +1.9 -19.7 +9.7/C AirTransp ID 79.25 -2.6 -.4 +11.9/A Banking SF 31.42 -5.0 -4.0 +9.1/B Biotechnology SH 21.95 -3.8 +4.4 +1.1/E Brkrg&InvmtMgmt SF 73.11 -2.8 -6.0 +6.7/D Chemicals SN 14.75 -4.7 -11.8 +10.5/A CommsEquip ST 39.24 +.3 +16.1 +13.8/D Computers ST 97.37 -2.6 +9.9 +16.4/C Const&Hsg CD 56.92 -4.0 -7.8 +7.2/D ConsumerDiscret CD 45.44 -1.0 +11.4 +10.8/A ConsumerFinance SF 15.63 -3.0 +.8 +10.4/A ConsumerStaples CC 82.19 +2.8 -5.3 +4.2/D Defense&Aero ID 17.49 -6.8 +7.9 +19.3/A Energy EE 42.51 -12.5 -4.9 +2.4/A EnergyService EE 38.16 -16.3 -15.8 -4.1/E Envir&AltEngy ID 24.40 -3.3 -5.3 +11.3/B FinancialSvcs SF 10.67 -3.2 -4.3 +10.0/A Gold SP 16.68 +1.9 -19.7 +9.7/C HealthCare SH 26.00 -1.6 +20.5 +10.7/B HealthCareSvcs SH 107.82 +1.0 +26.8 +17.5/A ITServices ST 62.81 -4.0 +17.1 +16.6/C Industrials ID 34.43 -7.6 -2.3 +9.8/C Insurance SF 67.33 -3.1 -3.5 +8.6/B Leisure CD 15.80 +1.9 +.6 +10.0/B Materials SN 74.43 -4.8 -13.9 +5.2/B MedTech&Devcs SH 53.21 -2.5 +26.6 +20.5/A Multimedia CD 79.86 +1.7 +6.6 +7.2/D NaturalGas EE 23.15 -10.7 -2.9 -1.2/C NaturalRes EE 27.53 -10.4 -8.5 +1.2/B Pharmaceuticals SH 21.07 -.4 +14.2 +2.5/E Retailing CD 15.75 -1.6 +19.3 +15.2/A Semicon ST 10.30 -4.5 -2.3 +19.8/B Swre&ITSvcs ST 18.71 -2.8 +15.1 +19.9/B Technology ST 17.10 -6.7 +5.9 +20.0/B Telecom SC 60.29 -.4 +3.8 +8.7/A Transportation ID 101.14 -3.4 +2.0 +13.2/A Utilities SU 90.59 +1.5 +14.1 +15.8/A Wireless SC 10.40 -2.1 +3.7 +11.1/AFiera CapitalSTRONGNtnCcyIns CR 16.26 +.3 -3.9 +.3/D SmMidCapGrInstl MG 20.90 -4.2 +2.9 +8.8/DFirst EagleGlbA m IH 57.58 -1.6 -2.5 +6.2/A GoldA m SP 13.43 +1.6 -20.6 +5.6/E OverseasA m FB 23.08 -2.2 -6.5 +3.8/C USValA m LB 20.42 -.9 +1.6 +8.2/E USValI LB 20.78 -.9 +1.9 +8.5/E ofAmericaI MB 32.99 -5.3 -9.3 +2.5/E ofAmericaY b MB 32.83 -5.4 -9.6 +2.2/EFirst InvestorsEqIncA m LV 10.77 -2.7 +.4 +8.3/D ForIncA m HY 2.41 -.4 +.7 +4.7/D GlbA m WS 8.30 -4.2 -.7 +6.4/D GrandIncA m LV 23.69 -2.8 +.4 +7.9/D IntlA m FG 15.23 -2.0 -7.1 +5.0/C InvmGradeA m TW 9.04 -.2 -3.4 +1.7/E OppA m MB 39.91 -3.2 -4.2 +6.0/D SelGrA m LG 12.98 -2.7 +8.8 +13.0/B SpecSitsA m SV 30.61 -4.3 -4.2 +7.7/D TEIncA m MI 8.98 -.3 -1.7 +.8/E TENYA m MY 13.50 -.2 -2.1 +.8/E TENewJerseyA m MJ 12.24 -.1 -1.5 +1.6/E TEOppsA m ML 15.73 -.3 -2.5 +.9/E TtlRetA m MA 19.69 -1.9 -1.5 +4.7/EFirst WesternFI CI 9.48 +.1 -.8 +2.2/A ShrtDrBd CS 9.76 +.1 +.8 +1.7/BFirsthandTechOpps ST 11.78 -.9 +18.0 +23.7/AFort PittCptlTtlRet d LB 27.05 -1.1 +3.7 +13.2/AFranklin TempletonAdjUSGvtScA m GS 8.10 ... +.6 +.1/D AdjUSGvtScAdv GS 8.11 +.1 +.8 +.4/C AdjUSGvtScC m GS 8.10 +.1 +.4 -.3/E AlbmTxFrIncA1 m SL 10.36 -.1 -1.2 +1.7/B AlbmTxFrIncA1 m SL 10.61 -.2 -1.6 +1.4/C AlbmTxFrIncAdv SL 10.39 -.1 -1.1 +1.8/B AlbmTxFrIncC m SL 10.53 -.2 -1.7 +1.1/D BalA m MA 12.05 -.7 +.1 +6.2/C BalAdv MA 12.08 -.7 +.3 +6.5/B BalC m MA 11.93 -.9 -.6 +5.4/D BalSheetInvmA m MV 39.43 -3.4 +.5 +9.3/B BalSheetInvmAdv MV 40.82 -3.3 +.7 +9.6/B BalSheetInvmC m MV 37.56 -3.4 -.2 +8.5/B BiotechDiscvA m SH 149.99 -2.9 -.3 .../E BiotechDiscvAdv SH 153.68 -2.9 ... +.2/E CAHYMuniA1 m MC 10.45 -.6 -.9 +3.1/A CAHYMuniAdv MC 10.47 -.6 -.9 +3.2/A CAHYMuniC m MC 10.53 -.7 -1.4 +2.6/B CAIntTrTFIncA1 m MF 11.60 -.2 -.9 +1.4/C CAIntTrTFIncAdv MF 11.63 -.2 -.8 +1.5/B CAIntTrTFIncC m MF 11.64 -.2 -1.5 +.8/D CATxFrIncA1 m MC 7.10 -.5 -2.1 +2.3/B CATxFrIncAdv MC 7.08 -.5 -2.0 +2.3/B CATxFrIncC m MC 7.09 -.4 -2.4 +1.7/D ChinaWldA m CH 21.01 -2.5 -4.4 +8.6 ChinaWldAdv CH 21.19 -2.5 -4.1 +8.9 ClrdTxFrIncA1 m SL 11.10 -.2 -.9 +1.4/C ClrdTxFrIncAdv SL 11.10 -.2 -.8 +1.5/B ClrdTxFrIncC m SL 11.23 -.3 -1.5 +.8/E CnctTxFrIncA1 m SL 9.87 -.1 -.9 +1.1/D CnsrvAllcA m CA 14.69 -1.1 +.8 +4.4/C CnsrvAllcAdv CA 14.70 -1.1 +1.0 +4.7/C CnsrvAllcC m CA 14.39 -1.2 +.2 +3.7/E CnsrvAllcR b CA 14.63 -1.1 +.6 +4.2/D CnvrtSecA m CV 21.23 -.7 +10.6 +11.4/A CnvrtSecAdv CV 21.24 -.6 +10.8 +11.7/A CnvrtSecC m CV 20.88 -.8 +9.8 +10.6/A CorfolioAllcA m XM 19.81 -3.3 +3.9 +9.1/A CorfolioAllcC m XM 19.43 -3.3 +3.2 +8.3/B DevMktsA m EM 19.21 -2.3 -13.8 +10.3 DevMktsAdv EM 19.15 -2.3 -13.6 +10.6 DevMktsC m EM 18.54 -2.3 -14.3 +9.5 DynaTechA m LG 74.51 -4.1 +13.9 +16.7/A DynaTechAdv LG 76.73 -4.1 +14.2 +17.0/A DynaTechC m LG 62.44 -4.2 +13.2 +15.9/A DynaTechR b LG 72.40 -4.1 +13.7 +16.4/A DynaTechR6 LG 77.44 -4.1 +14.3 +17.2/A EMSmCpA m EM 13.06 -.6 -14.5 +3.9 EMSmCpAdv EM 13.23 -.7 -14.4 +4.2 EMSmCpC m EM 12.40 -.7 -15.1 +3.2 EmergMktDbtOpps EB 11.60 +.9 -.9 +6.6 EqIncA m LV 25.67 -1.3 +3.8 +9.5/C EqIncC m LV 25.44 -1.4 +3.1 +8.7/D FdrIntTrTFIncA1 m MI 11.72 -.1 -1.2 +.9/E FdrIntTrTFIncAd MI 11.75 -.1 -1.1 +1.0/D FdrIntTrTFIncC m MI 11.76 -.2 -1.6 +.4/E FdrLtdTrTFIncA1 m MS 10.20 -.1 +.2 +.2/E FdrTFIncA1 m ML 11.42 -.3 -1.3 +1.4/D FdrTFIncAdv ML 11.43 -.3 -1.3 +1.5/D FdrTFIncC m ML 11.41 -.3 -1.9 +.8/E FloridaTFIncA1 m SL 10.28 -.3 +.1 +1.3/C FloridaTFIncC m SL 10.51 -.3 -.4 +.8/E FltngRtDlyAcsA m BL 8.70 +.1 +3.2 +4.8/B FltngRtDlyAcsAd BL 8.71 +.1 +3.5 +5.1/B FltngRtDlyAcsC m BL 8.70 ... +2.8 +4.4/C FndngsAlA m AL 14.11 -2.1 -1.1 +6.2/D FndngsAlAd AL 14.21 -2.1 -.9 +6.5/D FndngsAlC m AL 13.85 -2.3 -1.8 +5.4/E FrgnA m FV 7.42 -4.2 -9.2 +3.9 FrgnAdv FV 7.31 -4.2 -9.1 +4.2 FrgnC m FV 7.21 -4.3 -9.7 +3.1 FrgnR b FV 7.26 -4.3 -9.5 +3.6 FrgnR6 FV 7.31 -4.2 -8.9 +4.4 GlbBalA1 m IH 3.01 -2.3 -3.1 +3.4 GlbBalAdv IH 3.02 -2.3 -2.9 +3.6 GlbBalC m IH 2.99 -2.3 -3.7 +2.6 GlbBalC1 m IH 3.01 -2.0 -3.4 +3.0 GlbBdA m IB 11.76 +1.3 +2.5 +2.9/B GlbBdAdv IB 11.72 +1.4 +2.8 +3.2/B GlbBdC m IB 11.79 +1.4 +2.2 +2.5/C GlbBdR b IB 11.76 +1.4 +2.3 +2.6/B GlbBdR6 IB 11.72 +1.4 +2.9 +3.3/B GlbSmlrCoA m SW 9.57 -5.2 -10.3 +5.8 GlbSmlrCoAdv SW 9.63 -5.3 -10.2 +6.1 GlbTtlRetA m IB 11.88 +1.6 +2.8 +3.8/A GlbTtlRetAdv IB 11.90 +1.7 +3.1 +4.1/A GlbTtlRetC m IB 11.86 +1.5 +2.5 +3.4/A GlbTtlRetR6 IB 11.89 +1.7 +3.1 +4.2/A GldPrcMtlsA m SP 12.14 -.8 -22.6 +5.7/E GldPrcMtlsAdv SP 12.89 -.7 -22.3 +6.0/E GldPrcMtlsC m SP 11.15 -.9 -23.1 +4.9/E Gr,IncA m WS 26.03 -3.2 -4.5 +5.4/E Gr,IncAdv WS 26.11 -3.2 -4.3 +5.7/E Gr,IncRet b WS 25.76 -3.2 -4.7 +5.2/E GrA m LG 101.92 -3.7 +7.8 +13.1/B GrAdv LG 102.29 -3.7 +8.1 +13.4/B GrAllcA m AL 19.33 -2.3 +1.4 +7.6/B GrAllcC m AL 18.68 -2.4 +.8 +6.8/D GrAllcR b AL 19.05 -2.3 +1.2 +7.4/C GrC m LG 93.12 -3.8 +7.1 +12.3/C GrOppsA m LG 40.46 -4.0 +11.6 +10.7/D GrOppsAdv LG 43.41 -4.0 +11.8 +11.0/D GrOppsC m LG 34.13 -4.0 +10.8 +9.9/E GrOppsR6 LG 43.89 -4.0 +11.9 +11.2/D GrR b LG 101.34 -3.8 +7.6 +12.8/C GrR6 LG 102.25 -3.7 +8.2 +13.5/B GrR6 WS 26.06 -3.2 -4.3 +5.8/E GrgTxFrIncA1 m SL 11.38 -.2 -1.4 +1.1/D GrgTxFrIncC m SL 11.55 -.4 -1.9 +.6/E HYTxFrIncA1 m HM 9.77 -.4 +.2 +2.3/E HYTxFrIncAdv HM 9.81 -.5 +.3 +2.4/E HYTxFrIncC m HM 9.97 -.5 -.1 +1.7/E HiIncA1 m HY 1.82 -.6 +1.4 +6.6/A HiIncAdv HY 1.82 -.6 +1.0 +6.7/A HiIncC m HY 1.84 -.6 +.4 +6.0/B HiIncR b HY 1.85 -.6 +.6 +6.1/B IncA1 m CA 2.28 -.9 +.5 +6.7/A IncAdv CA 2.26 -.9 +.6 +6.7/A IncC m CA 2.31 -.9 ... +6.1/A IncR b CA 2.24 -.9 +.1 +6.3/A IncR6 CA 2.26 -.9 +.6 +6.8/A IndiaGrA m EI 12.77 +3.4 -21.2 +2.8 InsFrgnSmlrCAdv FA 21.64 -5.4 -12.6 +4.8 InsGlbEqAdv WS 9.99 -4.9 -5.9 +4.5 InsIntlEqPrmry FV 19.62 -4.9 -9.0 +3.1 IntlBdA m IB 10.53 +1.3 +2.3 +3.3 IntlBdAdv IB 10.54 +1.3 +2.5 +3.5 IntlGrA m FG 14.04 -6.0 -3.2 +10.3 IntlSmCpGrA m FQ 18.12 -6.4 -10.7 +5.0 IntlSmCpGrAdv FQ 18.18 -6.4 -10.5 +5.3 IntlSmCpGrR6 FQ 18.19 -6.4 -10.4 +5.4 KNTxFrTFIncA1 m SL 10.54 -.1 -1.0 +1.3/C LS2025RtrTrgA m TG 12.78 -1.7 +.7 +5.1/D LS2035RtrTrgA m TI 13.52 -2.2 +.6 +6.1/E LS2045RtrTrgA m TK 13.58 -2.3 +.6 +6.3/E LsnTxFrTFIncA1 m SL 10.68 -.3 -1.0 +1.3/C LsnTxFrTFIncC m SL 10.86 -.2 -1.5 +.8/E LwDrTtlRetA m CS 9.59 ... +.6 +1.3/C LwDrTtlRetAdv CS 9.64 -.1 +.9 +1.6/B LwDrTtlRetC m CS 9.55 -.2 +.3 +.9/D MATFIncA1 m MT 11.18 -.4 -2.6 +1.5/A MATFIncC m MT 11.32 -.3 -3.0 +1.0/C MichiganTFIncA1 m SL 11.00 -.3 -1.6 +1.3/C MichiganTFIncC m SL 11.18 -.3 -2.0 +.8/E MicroCpValA m SV 31.79 -4.5 -6.4 +7.9/C MicroCpValAdv SV 32.01 -4.4 -6.3 +8.2/C MnstTxFrIncA1 m SM 11.78 -.2 -2.1 +1.0/D MnstTxFrIncC m SM 11.91 -.2 -2.6 +.4/E ModAllcA m MA 16.02 -1.7 +1.2 +6.1/C ModAllcAdv MA 16.04 -1.7 +1.4 +6.4/C ModAllcC m MA 15.56 -1.8 +.5 +5.3/D ModAllcR b MA 15.99 -1.7 +1.0 +5.9/D MrylndTFIncA1 m SL 10.59 -.2 -.8 +1.4/C MrylndTFIncC m SL 10.81 -.2 -1.2 +.9/D MsrTxFrIncA1 m SL 11.25 -.3 -.3 +1.3/C MsrTxFrIncAdv SL 11.25 -.3 -.2 +1.4/C MsrTxFrIncC m SL 11.36 -.3 -.7 +.8/E MutA m XM 28.61 -3.4 -.2 +6.6 MutBeaconA m XM 16.38 -2.4 -1.2 +8.1 MutBeaconC m XM 16.15 -2.6 -1.9 +7.3 MutBeaconZ XM 16.56 -2.4 -1.0 +8.3 MutC m XM 28.12 -3.5 -.8 +5.7 MutEuropeanA m ES 19.20 -3.1 -5.1 +1.2 MutEuropeanC m ES 19.12 -3.2 -5.7 +.5 MutEuropeanR6 ES 19.81 -3.1 -4.8 +1.6 MutEuropeanZ ES 19.81 -3.1 -4.9 +1.5 MutFinclSvcsA m SF 22.33 -4.4 -8.0 +4.7 MutFinclSvcsC m SF 22.08 -4.5 -8.6 +3.9 MutFinclSvcsZ SF 22.32 -4.4 -7.8 +4.9 MutGlbDiscvA m WS 31.47 -2.4 -.9 +5.8/E MutGlbDiscvC m WS 30.91 -2.5 -1.6 +5.0/E MutGlbDiscvR b WS 30.97 -2.5 -1.2 +5.5/E MutGlbDiscvZ WS 32.15 -2.4 -.7 +6.1/D MutIntlA m FV 14.54 -3.9 -8.8 +1.9 MutQuestA m IH 15.97 -1.9 +2.0 +7.3 MutQuestC m IH 15.60 -2.0 +1.4 +6.5 MutQuestZ IH 16.23 -1.9 +2.2 +7.6 MutR b XM 28.41 -3.4 -.4 +6.3 MutR6 XM 28.95 -3.4 +.1 +6.9 MutZ XM 28.96 -3.4 ... +6.8 NCTxFrIncA1 m SL 11.10 -.3 -.5 +1.0/D NCTxFrIncAdv SL 11.11 -.2 -.3 +1.2/D NCTxFrIncC m SL 11.29 -.2 -.9 +.5/E NJTFIncA1 m MJ 10.94 -.2 -.2 +1.8/D NJTFIncAdv MJ 10.95 -.2 -.1 +1.9/D NJTFIncC m MJ 11.09 -.3 -.7 +1.2/E NYIntTFIncA1 m MN 11.08 -.2 -1.9 +.8/D NYIntTFIncC m MN 11.12 -.3 -2.3 +.2/E NYTxFrIncA1 m MY 10.57 -.3 -1.5 +.8/E NYTxFrIncAdv MY 10.58 -.3 -1.4 +.9/E NYTxFrIncC m MY 10.56 -.3 -1.9 +.2/E NatrlResA m SN 25.42 -8.6 -5.8 +2.4/C NatrlResAdv SN 27.12 -8.6 -5.6 +2.7/C NatrlResC m SN 24.60 -8.7 -6.4 +1.7/D OhioTxFrIncA1 m MO 12.17 -.2 -1.8 +1.8/B OhioTxFrIncAdv MO 12.19 -.1 -1.6 +1.9/A OhioTxFrIncC m MO 12.34 -.3 -2.2 +1.2/C OregonTxFrIncA1 m SL 11.13 -.2 -1.3 +1.5/B OregonTxFrIncAd SL 11.14 -.2 -1.3 +1.6/B OregonTxFrIncC m SL 11.31 -.2 -1.8 +1.0/D PETxFrIncA1 m MP 9.61 -.2 -.2 +1.7/C PETxFrIncAdv MP 9.62 -.2 -.2 +1.8/C PETxFrIncC m MP 9.73 -.4 -.8 +1.1/E RisingDivsA m LB 64.15 -1.7 +5.7 +12.2/A RisingDivsAdv LB 64.09 -1.7 +6.0 +12.4/A RisingDivsC m LB 62.96 -1.8 +5.1 +11.3/B RisingDivsR b LB 63.94 -1.7 +5.5 +11.9/B RisingDivsR6 LB 64.09 -1.7 +6.0 +12.6/A RlEsttSecA m SR 20.88 +2.7 -.2 +4.3/D RlEsttSecAdv SR 21.09 +2.7 ... +4.5/D RlEsttSecC m SR 19.94 +2.6 -.8 +3.5/E RlRetA m IP 9.83 -1.0 -.8 +1.7/B SelUSEqA m LG 16.96 -2.9 +5.0 +6.0/E SmCpGrA m SG 24.94 -1.7 +13.4 +13.0/B SmCpGrAdv SG 26.72 -1.7 +13.6 +13.3/B SmCpGrC m SG 20.96 -1.8 +12.6 +12.2/C SmCpGrR6 SG 27.03 -1.7 +13.8 +13.6/B SmCpValA m SV 54.70 -2.7 -2.0 +10.0/A SmCpValAdv SV 57.41 -2.7 -1.9 +10.3/A SmCpValC m SV 48.31 -2.8 -2.7 +9.2/B SmCpValR b SV 54.06 -2.8 -2.2 +9.8/A SmMidCpGrA m MG 37.57 -2.8 +6.4 +8.8/D SmMidCpGrAdv MG 41.02 -2.8 +6.6 +9.1/D SmMidCpGrC m MG 26.80 -2.9 +5.7 +8.0/E SmMidCpGrR b MG 34.48 -2.8 +6.2 +8.5/E StratIncA m MU 9.47 -.1 -.4 +3.1/C StratIncAdv MU 9.48 -.1 -.2 +3.4/C StratIncC m MU 9.47 -.2 -.8 +2.7/D StratIncR b MU 9.43 -.2 -.6 +2.8/D TnsMnBdA1 m SL 10.57 -.4 -1.2 +1.2/D TtlRetA m CI 9.30 -.2 -2.8 +.9/D TtlRetAdv CI 9.36 -.1 -2.5 +1.1/D TtlRetC m CI 9.23 -.3 -3.1 +.5/E TtlRetR6 CI 9.36 -.2 -2.5 +1.2/C USGovtSecA1 m GI 5.78 -.1 -2.1 -.2/D USGovtSecAdv GI 5.80 -.1 -2.0 -.1/D USGovtSecC m GI 5.74 -.1 -2.5 -.7/E USGovtSecR6 GI 5.80 -.1 -1.9 +.1/C UtlsA1 m SU 19.36 +1.9 +5.6 +12.0/B UtlsAdv SU 19.51 +2.0 +5.8 +12.2/B UtlsC m SU 19.25 +1.9 +5.2 +11.4/B UtlsR b SU 19.28 +2.0 +5.3 +11.6/B UtlsR6 SU 19.51 +2.0 +5.8 +12.3/B VirginiaTFIncA1 m SL 10.73 -.2 -.4 +1.4/C VirginiaTFIncC m SL 10.91 -.2 -.9 +.8/E WldA m WS 16.66 -3.8 -2.5 +5.6 WldAdv WS 16.66 -3.8 -2.3 +5.9 WldC m WS 15.77 -3.9 -3.2 +4.8Frost FundsGrEqInstl LG 14.38 -3.2 +13.8 +13.5/B LowDurBdInstl CS 10.14 +.2 +1.0 +1.5/B MuniBdInstl MI 10.08 -.2 -.1 +1.0/D TtlRetBdInstl CS 10.19 ... +.7 +3.2/A TtlRetBdInvs b CS 10.19 ... +.6 +3.0/A ValEqInstl LV 8.75 -4.2 -2.8 +6.4/EFundXCnsrvUpgrader TV 39.11 -3.8 +2.3 +6.1 FlexInc MU 28.19 -.8 -.8 +3.2 Upgrader XM 62.06 -5.8 +4.0 +7.2GERSPInc CI 10.98 ... -2.5 +1.6/C RSPUSEq LB 56.80 -2.2 +8.3 +11.3/BGMOAsstAllcBdIII MU 21.83 -.5 -1.0 -.1 AsstAllcBdVI MU 21.91 -.5 -.9 ... CorPlusBdIV CI 21.02 -.1 -1.0 +1.5 EmCtyDbtIII m EB 26.90 -.7 -6.1 +5.8 EmCtyDbtIV m EB 26.87 -.7 -6.0 +5.8 EmMktsII m EM 31.39 -.2 -10.1 +8.1 EmMktsIII m EM 31.48 -.2 -10.1 +8.2 EmMktsIV m EM 31.20 -.2 -10.1 +8.3 EmMktsVI m EM 31.19 -.2 -10.0 +8.4 IntlEqIII FV 20.89 -4.9 -12.2 +3.1/C IntlEqIV FV 20.86 -4.9 -12.2 +3.1/C QualIII LB 26.07 -1.0 +11.2 +15.9/A QualIV LB 26.12 -1.0 +11.3 +16.0/A QualV LB 26.12 -1.0 +11.3 +16.0/A QualVI LB 26.08 -1.0 +11.3 +16.1/A USEqIII LB 14.29 -2.9 +.8 +9.7/D USEqVI LB 14.19 -2.9 +.9 +9.8/D USTrs GS 24.98 +.2 +1.6 +.9/AGabelliABCAAA d NE 10.52 -.1 +1.3 +2.3/B ABCAdv m NE 10.38 -.1 +1.1 +2.0/B AsstAAA m LB 60.15 -2.6 +2.0 +9.4/D EqIncAAA m LB 18.34 -2.7 -.8 +6.7/E GoldAAA m SP 11.11 +3.1 -19.4 +10.2/B SmCpGrAAA m SB 55.77 -4.0 -3.9 +8.6/C SmCpGrI d SB 57.16 -3.9 -3.7 +8.9/C UtlsA m SU 8.93 -.1 +3.1 +9.0/D UtlsAAA m SU 8.78 -.1 +3.1 +9.0/D UtlsC m SU 6.01 -.1 +2.4 +8.2/E Val25A m MB 16.06 -1.4 +3.7 +7.2/DGamcoGlbCont&CnctAAA m SC 20.93 -.2 -3.9 +2.6/E GlbGrAAA m WS 35.70 -2.7 +6.8 +10.5/A GrAAA m LG 65.16 -3.4 +14.8 +14.3/AGatewayA m XR 33.43 -2.0 +.7 +5.1/CGeorge PutnamBalA m MA 20.34 -1.9 +2.6 +7.6/A BalM m MA 20.05 -2.0 +2.2 +7.1/B BalY MA 20.42 -1.9 +2.8 +7.9/AGerstein FisherMltFctrGlRlEsSc d GR 10.80 +2.0 -1.4 +5.2/B MltFctrGrEq d LG 23.53 -3.9 +9.2 +11.7/D MltFctrIntlGrEq d FG 14.43 -3.9 -9.6 +4.8/CGlenmedeCorFI x CI 10.45 ... -2.7 +.7/E MuniInterm x MI 10.71 ... -.6 +1.1/D QuIntlEq FB 13.64 -4.5 -9.9 +2.4/E SmCpEqAdv SB 30.36 -3.8 +.9 +8.6/D StratEq LB 25.28 -2.2 +4.5 +13.3/AGoldman SachsBalStratA m TV 11.08 -.9 -3.3 +3.8/D CorFIA m CI 9.96 ... -2.8 +.9/D CorFIInstl CI 10.00 +.1 -2.5 +1.3/C CptlGrA m LG 31.23 -2.7 +8.8 +12.4/C CptlGrInstl LG 34.42 -2.7 +9.2 +12.9/B DynMuniIncA m MI 15.56 -.4 +1.7 +3.2/A DynMuniIncInstl MI 15.55 -.4 +1.9 +3.6/A EMEqA m EM 18.20 +1.2 -17.3 +7.1/B EMEqInstl EM 19.52 +1.2 -17.1 +7.6/B EnhIncInstl UB 9.41 +.1 +1.6 +1.5/B EqGrStratA m WS 18.28 -2.3 -3.0 +8.4/B EqIncA m LV 37.75 -1.5 +2.4 +7.4/E GlbIncA m IB 11.93 +.4 -1.6 +1.3/E GlbIncInstl IB 11.91 +.4 -1.3 +1.7/D GovtIncA m GI 14.05 ... -2.3 +.2/C GrIncStratA m TV 13.27 -1.6 -3.3 +5.4/B GrOppsA m MG 22.25 -2.2 +5.5 +9.2/D GrOppsC m MG 15.28 -2.2 +4.8 +8.4/E GrOppsInstl MG 26.41 -2.1 +5.8 +9.6/D GrStratA m IH 15.22 -1.8 -3.9 +6.7/A HQlFltngRtIns UB 8.73 +.2 +1.9 +1.7/B HYMuniA m HM 9.55 -.9 +3.3 +5.6/A HYMuniInstl d HM 9.55 -.9 +3.6 +5.9/A HighYieldA m HY 6.28 -1.0 +.6 +4.8/D HighYieldInstl d HY 6.29 -1.1 +.7 +5.1/C IncBldrA m CA 22.08 -1.1 -.2 +4.3/C IntlEqInsA m FB 12.21 -4.2 -7.8 +6.8/A IntlEqInsIns FB 12.56 -4.3 -7.6 +7.2/A LgCpGrInsA m LG 32.21 -3.9 +7.5 +13.3/B LgCpGrInsC m LG 28.80 -4.0 +6.8 +12.5/C LgCpGrInsIns LG 33.36 -3.9 +7.9 +13.8/B LgCpValA m LV 15.78 -2.7 +.9 +5.5/E LgCpValInsA m LV 22.36 -2.4 +2.7 +10.6/B LgCpValInsInstl LV 22.35 -2.4 +3.0 +11.1/A MidCpValA m MB 35.25 -2.5 +.1 +5.8/D MidCpValInstl MB 35.70 -2.4 +.5 +6.2/D ShrtDurGovtA m GS 9.68 +.1 +.1 +.4/C ShrtDurGovtIns GS 9.65 +.1 +.4 +.7/A ShrtDurTxFrIns MS 10.48 ... +1.5 +1.2/A SmCpEqInsA m SB 26.65 -3.5 +6.1 +10.9/B SmCpEqInsIns SB 27.72 -3.4 +6.5 +11.3/A SmCpValA m SB 55.74 -3.1 -.9 +9.4/C SmCpValInstl SB 60.35 -3.1 -.6 +9.9/C TechOppsA m ST 25.90 -3.4 +13.6 +17.3/C USEqInsightsA m LB 49.52 -3.2 +6.2 +12.2/A USEqInsightsIns LB 51.16 -3.1 +6.5 +12.6/A USTxMgdEqA m LB 23.40 -3.5 +4.6 +10.1/DGoodHavenGoodHaven d MV 24.13 -1.3 -.2 +6.0/EGovernment StreetEq LG 76.53 -3.7 +5.2 +9.5/E MidCp MB 26.88 -1.4 +3.9 +12.2/AGreen CenturyBal d MA 27.08 -.7 +3.1 +6.1/C Eq d LG 42.75 -2.0 +5.0 +11.1/DGreenspringGreenspring MA 23.35 -4.1 -1.2 +7.4/AGuggenheimHYA m HY 10.87 -.6 +.1 +6.3/B InvmGradeBdA m CI 18.14 -.1 -.6 +3.5/A LgCpValA m LV 47.17 -2.0 +1.9 +11.2/A MidCpValA m SV 34.37 -3.5 -.1 +11.2/A MidCpValC m SV 24.72 -3.5 -.7 +10.3/A StylPlsLgCrA m LB 23.89 -2.7 +5.2 +12.2/A StylPlsMdGrA m MG 46.63 -2.9 +4.5 +10.7/C WldEqIncA m WS 15.01 -3.2 -1.2 +7.5/CGuideMarkCorFISvc b CI 8.92 -.1 -3.1 +.7/E EmMktsSvc b EM 14.38 -.2 -12.9 +7.0 LgCpCorSvc b LB 18.70 -2.5 +6.9 +10.3/C SmMidCpCorSvc b SB 15.61 -2.9 +5.0 +10.3/B WldexUSSvc b FB 8.92 -3.9 -6.1 +5.3/BGuideStone FundsAggresivAllcInv WS 11.92 -4.7 -2.6 +7.9 BalAllcInv CA 11.92 -2.2 -2.0 +4.9 CnsrvAllcInv XY 11.40 -1.2 -.6 +3.3 EqIdxInstl LB 30.50 -4.4 +4.6 +11.8 EqIdxInv LB 30.49 -4.5 +4.4 +11.5 ExtnddDrBdIns CL 16.50 -.4 -5.0 +3.8 ExtnddDrBdInv CL 16.50 -.4 -5.3 +3.6 GrAllcInv AL 12.15 -3.4 -2.2 +6.4 GrEqInstl LG 27.39 -5.1 +8.8 +11.9 GrEqInv LG 27.27 -5.1 +8.6 +11.6 IntlEqInstl FB 14.33 -4.8 -8.8 +6.0 IntlEqInv FB 14.33 -4.8 -9.0 +5.7 LowDurBdInstl CS 13.22 ... +.8 +1.3 LowDurBdInv CS 13.23 +.1 +.7 +1.1 MediumDurBdIns CI 14.08 ... -2.6 +1.5 MediumDurBdInv CI 14.08 ... -2.9 +1.2 SmCpEqInstl SB 18.62 -5.1 +1.4 +8.3 SmCpEqInv SB 18.59 -5.2 +1.2 +8.0 ValEqInstl LV 22.10 -5.1 -1.4 +7.7 ValEqInv LV 22.09 -5.1 -1.6 +7.4Guinness AtkinsonChinaHK d CH 22.79 +.4 -14.2 +7.7 GlbInvtrsInv LB 40.85 -5.3 -9.2 +8.6HSBCOppI MG 14.85 -6.1 +4.1 +10.5/CHancock HorizonBrknrdSmCpInv SB 67.70 -6.1 -1.5 +7.0HarborBdInstl CI 11.06 +.2 -2.1 +1.9 CnvrtSecInstl d CV 10.65 -.9 +4.5 +5.0/E CptlApprecAdmin b LG 75.73 -2.9 +11.0 +13.5/B CptlApprecInstl LG 77.22 -2.9 +11.2 +13.8/B CptlApprecInv b LG 74.27 -2.9 +10.9 +13.4/B HYBdInstl d HY 9.74 -.6 +1.1 +5.0/C IntlAdmin b FB 59.45 -4.7 -11.8 +1.0/E IntlGrInstl FG 14.23 -4.0 -10.0 +5.2/C IntlInstl FB 59.68 -4.7 -11.6 +1.3/E IntlInv b FB 59.02 -4.7 -11.9 +.9/E LgCpValInstl LB 15.01 -2.1 +1.0 +11.9/B LgCpValInv b LB 15.13 -2.1 +.6 +11.5/B MidCpGrInstl MG 11.39 -3.5 +10.5 +13.0/B MidCpValInstl MV 22.34 -3.0 -5.1 +6.3/D RlRetInstl IP 8.86 -.8 -2.9 +1.8 SmCpGrInstl SG 14.96 -7.3 +3.8 +9.9/E SmCpValInstl SB 35.27 -4.5 -2.8 +11.7/A SmCpValInv b SB 34.32 -4.6 -3.2 +11.3/AHarding LoevnerEmMktsAdv d EM 50.74 -.7 -14.3 +6.7 GlbEqAdv d WS 36.58 -4.4 -1.6 +9.7 IntlEqInstl d FG 21.27 -5.0 -6.6 +7.5HartfordBalA m MA 24.03 -2.9 +.4 +6.3/C BalC m MA 24.02 -2.9 -.2 +5.5/D BalHLSIA MA 30.18 -2.3 +1.4 +7.0/B BalHLSIB b MA 30.57 -2.3 +1.2 +6.7/B BalIncA m CA 14.10 -1.1 -1.7 +6.3/A BalIncC m CA 13.89 -1.1 -2.3 +5.5/B BalIncI CA 14.11 -1.0 -1.4 +6.6/A BalIncR3 b CA 14.15 -1.0 -2.0 +6.0/A BalIncR4 b CA 14.16 -1.0 -1.7 +6.3/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 50

CapAppHLSIA LG 45.53 -2.9 +3.2 +8.9/E CapAppHLSIB b LG 44.73 -3.0 +2.9 +8.6/E ChecksandBalsA m MA 9.58 -1.7 +2.1 +7.2/B ChecksandBalsC m MA 9.51 -1.9 +1.4 +6.4/C CnsrvAllcA m CA 10.36 -1.0 -.8 +3.8/D CorEqA m LB 31.14 -2.2 +8.0 +11.3/C CorEqC m LB 28.40 -2.3 +7.3 +10.4/C CorEqY LB 31.58 -2.2 +8.3 +11.6/B CptlApprecA m LB 39.29 -2.7 +4.6 +8.8/E CptlApprecC m LB 30.39 -2.7 +4.0 +8.0/E CptlApprecI LB 39.50 -2.7 +4.9 +9.1/D CptlApprecR3 b LB 43.18 -2.7 +4.3 +8.4/E CptlApprecR4 b LB 44.54 -2.7 +4.6 +8.7/E CptlApprecY LB 45.71 -2.6 +5.0 +9.2/D DiscpEqHLSIA LB 15.21 -2.2 +8.1 +11.5/B DiscpEqHLSIB b LB 15.00 -2.3 +7.8 +11.2/C DivandGrA m LV 26.51 -2.6 +3.9 +10.8/A DivandGrC m LV 25.60 -2.7 +3.2 +9.9/B DivandGrHLSIA LV 22.37 -2.7 +4.2 +11.2/A DivandGrHLSIB b LV 22.21 -2.7 +4.0 +10.9/A DivandGrI LV 26.38 -2.6 +4.1 +11.0/A DivandGrR3 b LV 26.85 -2.7 +3.5 +10.4/B DivandGrR4 b LV 27.04 -2.6 +3.8 +10.7/A DivandGrR5 LV 27.15 -2.6 +4.1 +11.0/A DivandGrY LV 27.15 -2.6 +4.1 +11.1/A EmMktsEqY EM 8.78 +.2 -11.6 +8.7/A EmMktsLclDbtI XP 5.64 +2.2 -8.5 +4.2/B EmMktsLclDbtY XP 5.60 +2.3 -8.5 +4.2/B EqIncA m LV 20.09 -2.2 +.2 +9.8/B EqIncC m LV 19.97 -2.3 -.5 +8.9/C EqIncI LV 19.98 -2.2 +.4 +10.0/B EqIncR3 b LV 20.11 -2.2 -.2 +9.4/C EqIncR4 b LV 20.14 -2.2 +.1 +9.7/B EqIncY LV 20.29 -2.2 +.4 +10.1/B FltngRtA m BL 8.69 -.2 +3.2 +5.2/B FltngRtC m BL 8.67 -.4 +2.5 +4.4/C FltngRtHiIncA m BL 10.02 -.2 +3.5 +5.9/A FltngRtHiIncC m BL 10.02 -.3 +2.8 +5.1/B FltngRtHiIncI BL 10.03 -.2 +3.7 +6.2/A FltngRtI BL 8.70 -.2 +3.5 +5.5/A FltngRtY BL 8.67 -.3 +3.4 +5.5/A GlbAllAsstA m IH 10.09 -1.6 -6.0 +4.4/D GlbAllAsstI IH 10.15 -1.6 -5.8 +4.7/C GlbGrHLSIA WS 27.11 -3.9 +6.3 +12.3/A GlbGrHLSIB b WS 26.84 -3.9 +6.0 +12.0/A GlbRlAsstY IH 9.23 -3.2 -2.1 +6.3/A GrAllcA m AL 12.42 -2.4 +.6 +6.5/D GrAllcC m AL 12.17 -2.3 ... +5.8/E GrOppsA m LG 47.98 -4.0 +12.2 +12.8/C GrOppsC m LG 30.69 -4.1 +11.5 +11.9/C GrOppsHLSIA LG 37.89 -3.9 +12.7 +13.3/B GrOppsHLSIB b LG 36.11 -3.9 +12.5 +13.1/B GrOppsI LG 50.17 -4.0 +12.5 +13.0/B GrOppsR4 b LG 50.58 -4.0 +12.2 +12.7/C GrOppsY LG 53.50 -4.0 +12.5 +13.2/B HCA m SH 36.27 -3.6 +8.2 +7.2/C HCC m SH 29.51 -3.7 +7.5 +6.4/D HCHLSIA SH 22.91 -3.6 +8.5 +7.5/C HCI SH 38.10 -3.6 +8.4 +7.5/C HCY SH 41.45 -3.6 +8.5 +7.6/C HYA m HY 7.19 -.7 +.5 +5.4/C HYHLSIA HY 7.77 -.6 +.7 +5.9/B HYHLSIB b HY 7.64 -.7 +.6 +5.7/B InPlusA m IP 10.32 -.5 -1.6 +1.3/C InPlusC m IP 9.85 -.6 -2.3 +.5/E InPlusI IP 10.51 -.5 -1.4 +1.6/B InPlusR3 b IP 10.10 -.6 -1.9 +1.0/D IntlGrA m FG 14.30 -3.4 -6.8 +5.9/B IntlOppsA m FB 15.14 -3.3 -10.7 +3.0/D IntlOppsC m FB 13.15 -3.4 -11.3 +2.2/E IntlOppsHLSIA FB 15.30 -3.3 -10.6 +3.5/D IntlOppsHLSIB b FB 15.50 -3.4 -10.8 +3.2/D IntlOppsI FB 15.08 -3.3 -10.5 +3.3/D IntlOppsR4 b FB 15.65 -3.3 -10.7 +3.0/D IntlOppsR5 FB 15.83 -3.2 -10.5 +3.3/D IntlOppsY FB 15.92 -3.3 -10.5 +3.4/D IntlSmCoA m FR 14.44 -5.7 -13.6 +3.1/E IntlSmCoY FR 14.74 -5.7 -13.2 +3.6/E IntlValY FV 16.10 -3.4 -8.7 +8.4/A MidCpA m MG 31.23 -3.8 +4.0 +10.7/C MidCpC m MG 22.76 -4.0 +3.3 +9.9/D MidCpHLSIA MG 38.27 -3.9 +4.2 +11.1/C MidCpHLSIB b MG 37.24 -4.0 +4.0 +10.8/C MidCpI MG 32.14 -3.8 +4.2 +10.9/C MidCpR3 b MG 34.63 -3.9 +3.7 +10.3/C MidCpR4 b MG 35.96 -3.9 +4.0 +10.6/C MidCpR5 MG 36.96 -3.8 +4.2 +11.0/C MidCpValA m MB 15.24 -4.3 -3.0 +5.7/E MidCpValHLSIA MB 11.42 -4.4 -2.8 +6.1/D MidCpValHLSIB b MB 11.33 -4.4 -3.0 +5.8/D MidCpY MG 37.30 -3.8 +4.3 +11.1/C ModAllcA m MA 12.05 -1.7 -.2 +5.4/D ModAllcC m MA 11.79 -1.7 -.9 +4.6/E MuniOppsA m MI 8.36 -.3 -.5 +2.0/A MuniOppsC m MI 8.36 -.4 -1.2 +1.2/D MuniOppsI MI 8.37 -.4 -.4 +2.2/A QualityValueA m LV 20.75 -3.2 +1.8 +8.1/D SchrEMEqA m EM 14.83 +.4 -11.1 +8.8/A SchrEMEqI EM 14.83 +.5 -10.9 +9.1/A SchrInStkI FB 12.58 -1.7 -5.0 +6.2/A SchrUSSCOpI SB 27.80 -2.5 +2.1 +10.5/B SchrUSSMCOpI MB 14.83 -2.3 +.1 +9.8/B ShrtDurA m CS 9.69 -.1 +.7 +1.8/B ShrtDurC m CS 9.69 -.1 ... +1.0/C ShrtDurI CS 9.71 ... +.9 +2.0/A SmCoA m SG 23.44 -3.0 +11.1 +11.0/D SmCoHLSIA SG 21.41 -3.3 +11.6 +11.6/C SmCoHLSIB b SG 19.75 -3.3 +11.3 +11.3/D SmCpGrA m SG 57.60 -4.4 +3.1 +9.8/E SmCpGrHLSIA SG 31.41 -4.3 +3.6 +10.3/D SmCpGrHLSIB b SG 30.46 -4.4 +3.4 +10.1/D SmCpGrI SG 59.65 -4.4 +3.5 +10.1/D SmCpGrY SG 62.82 -4.4 +3.5 +10.2/D SmCpValA m SB 14.09 -2.2 +2.8 +7.4/D SmMidCpEqHLSIA SB 8.07 -3.4 +1.2 +8.7/C StkHLSIA LB 86.17 -.9 +8.4 +11.3/B StkHLSIB b LB 85.96 -1.0 +8.1 +11.0/C StratIncA m MU 8.45 +.2 -.8 +4.8/A StratIncC m MU 8.49 +.1 -1.5 +4.0/B StratIncI MU 8.47 +.1 -.7 +5.1/A TtlRetBdA m CI 9.91 -.1 -2.4 +1.8/B TtlRetBdHLSIA CI 10.61 ... -2.1 +2.4/A TtlRetBdHLSIB b CI 10.56 ... -2.2 +2.1/A TtlRetBdY CI 10.04 ... -2.1 +2.2/A USGovtSecHLSIA CI 9.88 +.2 -.9 +.7/E USGovtSecHLSIB b CI 9.87 +.1 -1.2 +.4/E UltrShrtBdHLSIA UB 10.07 +.1 +1.3 +1.1/D UltrShrtBdHLSIB b UB 10.07 +.1 +1.1 +.8/E ValHLSIA LV 14.77 -2.6 +.4 +8.3/D ValHLSIB b LV 14.72 -2.6 +.3 +8.0/D WldBdA m IB 10.61 ... +1.6 +1.6/D WldBdC m IB 10.40 -.2 +1.0 +.9/E WldBdI IB 10.68 -.1 +1.9 +1.9/D WldBdY IB 10.71 ... +1.8 +2.0/CHeartlandSelValInv m MV 29.81 -1.4 +6.1 +10.8/A ValInv m SV 41.05 -1.3 -.3 +6.8/D ValPlusInv m SV 34.15 -3.1 +2.7 +9.6/BHennessyCrnrstnGrInv b SB 22.96 -3.8 -5.0 +4.2/E CrnrstnLgGrInv b LV 12.77 +.6 +4.2 +10.1/B CrnrstnMC30Ins MB 17.79 -5.0 -12.2 +1.6/E CrnrstnMC30Inv b MB 17.27 -5.0 -12.5 +1.2/E CrnrstnValInv b LV 19.83 -3.4 +.7 +10.3/B EqandIncInstl MA 15.12 -2.2 +1.1 +6.6 EqandIncInv b MA 16.02 -2.3 +.8 +6.2 FocInstl MG 88.60 -3.9 -2.3 +6.7/E FocInv b MG 86.05 -4.0 -2.6 +6.3/E GasUtilityInv b SU 29.65 +.5 +2.6 +7.8/E JapanInstl JS 35.22 -7.9 -1.6 +12.6/A JapanInv b JS 34.15 -8.0 -2.0 +12.2/A SmCpFinclInv b SF 22.45 -6.7 -6.9 +5.4/E TtlRetInv b MA 13.92 -.3 +4.4 +9.2/AHighlandFIA m CI 12.59 -.1 -.2 +2.7/A FIY CI 12.58 -.1 ... +3.0/A GlbAllcA m IH 8.75 -.3 +8.1 +8.3/A PremGrEqA m LG 26.51 -4.6 -1.9 +7.7/E TtlRetA m MA 22.34 -1.8 -2.2 +4.9/EHodgesRetail m MG 44.25 -5.1 -10.7 +7.5/E SmCpRetail m SB 20.13 -4.0 +3.9 +6.4/EHomesteadShrtTrmBd CS 5.16 ... +1.1 +1.5/B ShrtTrmGovtSec GS 5.11 +.1 +.4 +.5/B SmCoStk SB 38.64 -5.2 -11.6 +3.1/E StkIdx LB 20.78 -4.5 +4.2 +11.1 Val LV 55.62 -4.7 +1.5 +10.3/BHood RiverSmCpGrInstl d SG 41.88 -4.9 +10.9 +13.9/BHotchkis & WileyDiversValInstl LV 18.75 -5.0 -.5 +9.6/C HYA m HY 11.66 -1.1 +.4 +6.0/B HYI d HY 11.74 -1.1 +.6 +6.3/A LgCpValA m LV 33.30 -4.6 -.4 +9.7/B LgCpValI LV 33.55 -4.6 -.2 +10.0/B MidCpValA m MV 37.36 -5.2 +.9 +6.5/D MidCpValI MV 38.01 -5.2 +1.1 +6.8/D SmCpValA m SV 60.39 -5.0 +.5 +6.6/D SmCpValI SV 60.83 -4.9 +.7 +6.8/D ValOppsA m XM 30.11 -5.0 +2.1 +9.1/A ValOppsC m XM 27.87 -5.1 +1.5 +8.3/B ValOppsIns XM 30.11 -5.0 +2.3 +9.4/AHussmanStratGr d NE 6.46 +7.1 +3.0 -7.3/E StratTtlRet d TV 11.67 +1.1 -2.1 +2.7/EICMSmCo SB 33.12 -4.7 +.2 +12.3/AICONEmMktsS EM 15.46 -2.5 -5.4 +4.2 EngyS EE 11.56 -12.1 -9.8 -1.3 HCS SH 19.20 -1.7 +17.6 +10.6/B InfrmatnTechS ST 16.03 -3.3 +1.3 +13.2/E NatrlResS SN 15.01 -8.1 -6.2 +8.1INVESCOAmericanValA m MV 37.55 -4.9 +1.2 +6.2/E AmericanValC m MV 30.79 -5.0 +.6 +5.4/E AsiaPacGrA m PJ 31.72 -1.0 -10.4 +7.0/C AsiaPacGrC m PJ 29.06 -1.1 -11.0 +6.2/C BalRkAllcA m IH 10.24 -2.8 -5.5 +4.4/D BalRkAllcC m IH 9.73 -2.8 -6.1 +3.6/E BalRkAllcR5 IH 10.42 -2.6 -5.3 +4.7/C BalRkAllcY IH 10.41 -2.7 -5.3 +4.6/D ChtrA m LB 18.23 -2.2 +1.0 +6.9/E ChtrC m LB 17.06 -2.2 +.4 +6.1/E ComStkA m LV 26.70 -4.7 +.4 +9.6/C ComStkC m LV 26.68 -4.7 -.3 +8.8/D CorpBdA m TW 6.90 -.5 -3.5 +3.4/B CorpBdC m TW 6.96 -.4 -4.1 +2.7/C DivIncA m LV 23.90 -.4 -.5 +7.9/D DivIncInv b LV 24.13 -.4 -.4 +7.9/D DiversDivA m LV 20.06 -1.5 ... +6.7/E DiversDivC m LV 19.80 -1.6 -.6 +5.9/E DiversDivInv b LV 20.05 -1.5 +.1 +6.7/E DvlpngMktsA m EM 31.92 +1.2 -15.2 +7.7/B DvlpngMktsC m EM 30.98 +1.1 -15.7 +6.9/C EndeavorA m MB 18.91 -4.5 -5.9 +8.2/C EngyA m EE 23.82 -10.2 -5.3 -3.9/E EngyC m EE 20.30 -10.3 -5.9 -4.6/E EngyInv b EE 23.72 -10.2 -5.3 -3.9/E EqWtSP500A m LB 61.93 -2.1 +3.3 +10.6/C EqWtSP500C m LB 59.08 -2.2 +2.6 +9.8/D EqWtSP500Y LB 62.61 -2.1 +3.5 +10.9/C EqandIncA m MA 10.78 -2.3 -.6 +7.0/B EqandIncC m MA 10.58 -2.3 -1.2 +6.3/C EuropeanGrA m ES 36.66 -1.8 -11.1 +3.1/C EuropeanGrC m ES 33.96 -1.8 -11.7 +2.3/C EuropeanGrInv b ES 36.58 -1.8 -11.1 +3.1/B EuropeanSmCoA m ES 15.09 -2.9 -9.0 +8.3/A Exch LV 606.03 -1.6 +7.1 +9.9/B FltngRtA m BL 7.55 -.4 +3.5 +5.3/B FltngRtC m BL 7.52 -.3 +3.0 +4.8/C GlbCorEqA m WS 15.20 -3.1 -6.2 +5.8/E GlbCorEqC m WS 14.40 -3.1 -6.7 +5.0/E GlbGrA m WS 30.48 -2.2 -4.7 +4.5/E GlbLwVlEqYldA m WS 13.35 -1.7 -2.7 +5.0/E GlbRlEsttA m GR 12.97 +2.1 -2.5 +3.8/D GlbSmMidCpGrA m SW 18.92 -1.4 -4.4 +6.0/E GldPrcMtlsA m SP 3.16 -1.6 -24.0 +7.4/D GldPrcMtlsInv b SP 3.18 -1.5 -23.9 +7.3/D GrAllcA m AL 15.86 -1.9 -1.2 +6.7/D GrAllcC m AL 15.62 -2.0 -1.8 +5.9/E GrandIncA m LV 26.63 -3.2 -.2 +9.4/C GrandIncC m LV 26.30 -3.2 -.8 +8.6/D HCA m SH 39.81 -.6 +12.0 +4.8/D HCC m SH 27.52 -.7 +11.2 +4.0/D HCInv b SH 39.82 -.6 +11.9 +4.8/D HYA m HY 4.04 -.3 +.7 +4.6/D HYC m HY 4.02 -.6 -.2 +3.7/E HYInv b HY 4.04 -.3 +.7 +4.6/D HYMuniA m HM 9.71 -.7 -.3 +4.1/B HYMuniC m HM 9.68 -.8 -.9 +3.3/C HYR5 HY 4.02 -.5 +.7 +4.8/D IncomeA m MU 8.52 -.2 -1.5 +.6/E IntermTrmMnIncA m MI 10.81 -.3 -.7 +1.8/B IntlAllcA m FB 11.02 -2.3 -9.7 +4.4/C IntlGrA m FG 32.95 -2.8 -9.2 +2.8/E IntlGrC m FG 30.14 -2.9 -9.7 +2.0/E IntlGrR5 FG 33.53 -2.8 -8.9 +3.1/E IntlSmCoA m FQ 16.92 -4.0 -12.5 +7.9/B LtdTrmMnIncA m MS 11.10 ... -.2 +.7/C LtdTrmMnIncA2 f MS 11.10 -.1 ... +.9/B MidCpCorEqA m MB 20.96 -2.9 -2.6 +6.2/D MidCpCorEqC m MB 12.34 -3.1 -3.4 +5.4/E MidCpCorEqR b MB 20.04 -3.0 -2.9 +5.9/D MidCpGrA m MG 40.76 -1.7 +7.9 +8.8/D MidCpGrC m MG 30.35 -1.7 +7.3 +8.1/E ModAllcA m MA 13.31 -1.5 -1.1 +5.6/D ModAllcC m MA 13.20 -1.6 -1.7 +4.8/E MuniIncA m ML 12.81 -.5 -1.5 +2.1/B NYTxFrIncA m MY 14.91 -.5 -1.6 +1.5/C PETxFrIncA m MP 15.69 -.4 -1.0 +2.1/B QualIncA m CI 11.28 ... -2.4 +.7/E RlEsttA m SR 21.12 +2.3 +.2 +5.6/B RlEsttC m SR 20.99 +2.2 -.4 +4.8/C SP500IdxA m LB 30.73 -2.4 +6.4 +11.9/B SP500IdxC m LB 29.52 -2.5 +5.7 +11.1/C SP500IdxY LB 31.14 -2.4 +6.6 +12.2/A SelCoA m SB 18.61 -2.7 -1.0 +11.0/B SelCoC m SB 15.59 -2.7 -1.6 +10.2/B ShTBdA m CS 8.45 +.1 +.5 +1.6/B ShTBdC b CS 8.44 -.1 +.1 +1.2/C ShrtDrInPrtA m IP 10.16 -.4 -.4 +.8/E SmCpDiscvA m SG 10.80 -2.6 +11.8 +11.2/D SmCpEqA m SB 15.35 -3.8 ... +6.0/E SmCpEqC m SB 12.27 -3.9 -.6 +5.2/E SmCpGrA m SG 39.44 -4.1 +5.7 +11.9/C SmCpGrInv b SG 41.46 -4.1 +5.7 +11.9/C SmCpGrR b SG 36.48 -4.2 +5.5 +11.6/C SmCpGrR5 SG 44.56 -4.1 +6.0 +12.3/C SmCpValA m SV 17.18 -5.7 -9.4 +5.6/E SmCpValC m SV 12.27 -5.8 -10.0 +4.8/E SummitP b LG 21.97 -4.8 +10.4 +12.9/B TechA m ST 49.73 -4.7 +12.4 +13.6/E TechC m ST 40.23 -4.7 +11.7 +12.7/E TechInv b ST 49.49 -4.6 +12.6 +13.7/D TechSectA m ST 24.86 -4.7 +12.5 +13.5/EIVAIntlA m FQ 16.33 -3.7 -8.4 +2.7/E IntlI d FQ 16.38 -3.6 -8.2 +2.9/E WldwideA m IH 18.44 -1.8 -2.3 +4.9/C WldwideC m IH 17.95 -1.9 -2.9 +4.1/D WldwideI d IH 18.52 -1.8 -2.1 +5.1/CIntrepidCptlInv m MA 11.26 -2.3 -5.4 +3.9/E EnduranceInv m SV 13.83 -.2 -2.3 +1.8/E361MgdFutsStratI FF 11.59 -1.5 -1.0 +.9/A MgdFutsStratInv b FF 11.40 -1.6 -1.2 +.7/AInvestEdBal m MA 11.69 -1.5 +.3 +5.5/D Cnsrv m CA 10.69 -1.0 +.1 +3.6/E Gr m AL 12.69 -1.9 +.6 +6.9/DIronBridgeSMIDCp MG 12.27 -3.3 +8.0 +9.9/D SmCp SG 18.59 -2.6 +8.6 +9.1/EIronclad FundsMgdRk d XR 11.05 +.8 +8.4 +4.5/CIvyAsstStratA m IH 20.41 -2.0 +1.3 +2.9/E AsstStratB m IH 18.97 -2.1 +.7 +2.1/E AsstStratC m IH 19.14 -2.1 +.7 +2.2/E AsstStratI IH 20.70 -2.0 +1.6 +3.2/E AsstStratR b IH 20.15 -2.0 +1.1 +2.6/E AsstStratY b IH 20.47 -2.0 +1.4 +2.9/E BalA m MA 25.55 -2.1 +3.5 +4.6/E BalB m MA 25.26 -2.2 +2.8 +3.8/E BalC m MA 25.35 -2.2 +2.9 +3.8/E CorEqA m LG 15.57 -3.7 +6.5 +9.3/E CorEqC m LG 13.31 -3.7 +5.8 +8.4/E EmMktsEqA m EM 17.74 +1.1 -15.8 +7.3/B EmMktsEqC m EM 15.17 +1.1 -16.2 +6.5/C EmMktsEqI EM 18.37 +1.2 -15.5 +7.7/B EmMktsEqY b EM 18.10 +1.2 -15.7 +7.4/B EngyA m EE 11.33 -14.6 -8.5 -2.9/D EngyC m EE 10.46 -14.6 -9.1 -3.6/D GlbBdA m MU 9.48 +.1 -1.2 +3.0/D GlbBdI MU 9.48 +.1 -1.0 +3.2/C GlbGrA m WS 47.67 -3.6 +4.7 +7.4/C GlbGrI WS 48.72 -3.6 +5.0 +7.7/C HiIncA m HY 7.27 -1.7 +1.7 +6.3/A HiIncB m HY 7.27 -1.8 +1.0 +5.5/C HiIncC m HY 7.27 -1.7 +1.1 +5.5/C HiIncI HY 7.27 -1.7 +1.9 +6.5/A HiIncY b HY 7.27 -1.7 +1.7 +6.3/A IntlCorEqA m FB 16.91 -4.6 -9.9 +3.3/D IntlCorEqC m FB 14.95 -4.6 -10.4 +2.6/E IntlCorEqI FB 17.00 -4.6 -9.6 +3.6/D IntlCorEqY b FB 17.03 -4.7 -9.9 +3.3/D LgCpGrA m LG 21.87 -3.2 +13.5 +13.2/B LgCpGrC m LG 17.67 -3.3 +12.8 +12.4/C LgCpGrI LG 23.14 -3.2 +13.8 +13.5/B LtdTrmBdA m CS 10.57 +.1 -.4 +1.1/C LtdTrmBdC m CS 10.57 ... -1.0 +.3/E LtdTrmBdI CS 10.57 +.1 -.2 +1.3/B MgdIntlOppsA m FB 10.91 -3.1 -8.2 +4.1/C MidCpGrA m MG 25.82 -3.4 +12.7 +13.5/A MidCpGrC m MG 21.91 -3.4 +12.0 +12.7/B MidCpGrI MG 27.86 -3.3 +13.0 +13.9/A MidCpGrR b MG 25.13 -3.4 +12.3 +13.2/A MidCpGrY b MG 26.98 -3.3 +12.7 +13.6/A MuniBdA m MI 11.48 -.1 -.4 +1.6/B MuniHiIncA m HM 4.95 -.2 +.8 +2.4/E MuniHiIncC m HM 4.95 -.3 +.2 +1.7/E MuniHiIncI HM 4.95 -.2 +1.0 +2.7/D NaturalResA m SN 14.39 -9.0 -8.2 +.3/D NaturalResI SN 15.09 -9.0 -7.8 +.8/D PzenaIntlValA m WS 17.50 -2.6 -7.4 +3.8/E SciAndTechA m ST 68.26 -4.8 +7.4 +11.8/E SciAndTechB m ST 56.22 -4.9 +6.6 +11.0/E SciAndTechC m ST 58.46 -4.9 +6.7 +11.0/E SciAndTechY b ST 71.99 -4.8 +7.4 +11.9/E SciandTechI ST 75.17 -4.8 +7.6 +12.1/E SciandTechR b ST 66.39 -4.9 +7.0 +11.5/E SecCrBdA m CI 10.29 -.1 -2.1 +2.2/A SecReEsSecsA m SR 24.05 +2.6 ... +4.4/D SecReEsSecsY b SR 24.09 +2.6 +.2 +4.6/C SmCpGrA m SG 17.07 -2.7 +11.4 +13.9/B SmCpGrC m SG 13.19 -2.8 +10.7 +13.1/B SmCpGrInstl SG 23.21 -2.7 +11.7 +14.3/B SmCpGrY b SG 21.73 -2.8 +11.4 +14.0/B SmCpValA m SB 19.87 -4.0 +4.6 +13.2/A ValA m LV 24.52 -3.2 +3.5 +7.3/EJPMorganCATaxFrBdA m MF 10.48 -.2 -.9 +1.0/D CATaxFrBdC m MF 10.39 -.2 -1.3 +.5/E CATaxFrBdI MF 10.25 -.2 -.8 +1.1/D CPBondA m CI 7.90 ... -2.4 +1.6/B CPBondC m CI 7.95 -.1 -2.9 +1.0/D CPBondI CI 7.90 ... -2.1 +1.9/B CPBondR6 CI 7.91 ... -2.0 +2.0/A CoreBondA m CI 11.06 ... -2.5 +1.0/D CoreBondC m CI 11.14 -.1 -2.9 +.4/E CoreBondI CI 11.06 ... -2.2 +1.3/C CoreBondR5 CI 11.04 ... -2.2 +1.4/C CoreBondR6 CI 11.07 ... -2.1 +1.5/C DiversiedA m MA 17.06 -1.7 -2.5 +5.8/D DiversiedI MA 17.16 -1.7 -2.2 +6.0/C DiversiedL MA 17.13 -1.7 -2.1 +6.3/C EmMktsEqA m EM 25.21 +.9 -13.4 +8.8/A EmMktsEqC m EM 24.41 +.9 -13.7 +8.3/A EmMktsEqI EM 25.86 +1.0 -13.2 +9.1/A EmMktsEqL EM 26.05 +1.0 -13.1 +9.3/A EqIncA m LV 17.54 -1.6 +3.8 +10.8/A EqIncI LV 17.84 -1.6 +4.1 +11.1/A EquityIndexA m LB 43.18 -2.4 +6.5 +12.0/B EquityIndexC m LB 42.76 -2.5 +6.0 +11.3/B EquityIndexI LB 43.23 -2.4 +6.7 +12.3/A EurpDnycA m ES 23.70 -4.4 -10.9 +.9/D EurpDnycI ES 24.19 -4.4 -10.7 +1.2/D EurpDnycL ES 24.41 -4.4 -10.6 +1.3/D GovernmentBondI GI 10.04 ... -2.2 +.6/A GrowthAdvtgA m LG 21.97 -3.8 +11.7 +14.5/A GrowthAdvtgI LG 22.63 -3.7 +11.9 +14.7/A GrowthAndIncA m LV 50.79 -2.7 +2.2 +10.0/B HighYieldA m HY 7.12 -.8 +1.1 +5.4/C HighYieldC m HY 7.13 -.8 +.5 +4.8/D HighYieldI HY 7.16 -.7 +1.3 +5.6/B HighYieldR5 HY 7.17 -.7 +1.3 +5.7/B HighYieldR6 HY 7.16 -.7 +1.4 +5.8/B IntermTxFrBdA m MI 10.63 -.2 -1.3 +.7/E IntermTxFrBdI MI 10.44 -.2 -1.1 +1.0/D IntlAdvgA m FB 20.00 -4.1 -9.3 +3.2/D IntlAdvgI FB 20.82 -4.1 -9.1 +3.5/D IntlEqA m FB 16.10 -2.5 -10.8 +4.2/C IntlEqI FB 16.37 -2.4 -10.6 +4.5/C IntlRsrchEnhEqA m FB 17.27 -3.2 -7.9 +4.2/C IntlRsrchEnhEqI FB 17.49 -3.2 -7.8 +4.5/C IntlValueA m FV 12.78 -3.5 -10.7 +2.5/D IntlValueI FV 13.10 -3.6 -10.5 +2.8/D IntlValueL FV 13.04 -3.6 -10.5 +3.0/D IntrepidAmrA m LB 42.14 -3.1 +5.6 +10.6/C IntrepidAmrI LB 43.39 -3.1 +5.8 +10.9/C IntrepidGrR5 LG 60.90 -3.3 +8.9 +14.2/A IntrepidGrowthA m LG 60.59 -3.3 +8.5 +13.8/B IntrepidGrowthI LG 61.61 -3.3 +8.7 +14.0/A IntrepidMidCapA m MB 22.65 -3.2 +.4 +8.2/C IntrepidMidCapC m MB 19.09 -3.2 ... +7.6/C IntrepidMidCapI MB 23.91 -3.2 +.6 +8.5/C IntrepidValueA m LV 35.36 -2.5 +3.6 +8.8/D IntrepidValueI LV 35.55 -2.5 +3.8 +9.0/C IntrepidValueR5 LV 35.65 -2.5 +4.0 +9.2/C InvCnsrvGrA m CA 12.50 -1.0 -.8 +3.9/D InvCnsrvGrC m CA 12.44 -1.0 -1.3 +3.3/E InvCnsrvGrI CA 12.58 -.9 -.6 +4.2/D InvGrIncA m AL 17.35 -2.1 +.2 +7.1/C InvGrIncC m AL 16.84 -2.1 -.2 +6.5/D InvGrIncI AL 17.08 -2.1 +.5 +7.4/C InvestorBalA m MA 15.23 -1.6 -.2 +5.7/D InvestorBalC m MA 14.98 -1.6 -.7 +5.0/E InvestorBalI MA 15.26 -1.5 ... +5.9/D InvestorGrowthA m XM 20.72 -2.7 +.3 +8.7/B InvestorGrowthC m XM 19.33 -2.7 -.2 +8.1/C InvestorGrowthI XM 21.17 -2.6 +.5 +9.0/B LCapGrA m LG 43.11 -4.1 +14.6 +15.3/A LCapGrI LG 43.58 -4.0 +14.9 +15.5/A LargeCapValueA m LV 15.25 -3.7 -2.7 +10.5/B LargeCapValueI LV 15.00 -3.7 -2.5 +10.7/A LtdDurBdA m CS 9.94 +.1 +.9 +1.2/C LtdDurBdI CS 9.94 +.1 +1.1 +1.4/B LtdDurBdR6 CS 9.96 +.2 +1.3 +1.7/B MCapValA m MB 39.04 -2.6 -.9 +7.7/C MCapValC m MB 37.41 -2.7 -1.4 +7.1/D MCapValI MB 39.53 -2.6 -.7 +8.0/C MCapValL MB 40.07 -2.6 -.5 +8.2/C MidCapEquityI MG 52.25 -3.0 +2.8 +9.3/D MidCapGrowthA m MG 30.80 -3.6 +5.7 +9.9/D MidCapGrowthC m MG 24.30 -3.6 +5.3 +9.4/D MidCapGrowthI MG 35.44 -3.5 +6.0 +10.3/C MktExpnEnhIdxA m SB 11.32 -3.1 -.1 +9.8/C MktExpnEnhIdxI SB 11.49 -3.0 +.2 +10.1/B MortgBackedScA m CI 11.04 +.1 -1.0 +1.3/C MortgBackedScI CI 10.76 +.1 -.9 +1.5/C MortgBackedScR6 CI 10.76 +.1 -.7 +1.7/B MunicipalIncA m MI 9.37 ... -1.3 +1.1/D MunicipalIncI MI 9.30 -.1 -1.1 +1.3/C NYTxFrBdA m MN 6.55 -.2 -1.6 +.6/E NYTxFrBdC m MN 6.55 -.3 -2.0 +.1/E NYTxFrBdI MN 6.58 -.2 -1.3 +.8/D RealtyIncomeL SR 12.89 +1.6 -1.4 +3.3/E RsrchMktNetrlL NE 15.25 -2.7 +.9 +1.7/C ScapEqA m SB 51.75 -3.4 +4.3 +12.2/A ScapEqC m SB 38.54 -3.5 +3.8 +11.6/A ScapEqI SB 59.78 -3.4 +4.5 +12.5/A ScapEqR5 SB 60.00 -3.4 +4.7 +12.7/A ShDurBdA m CS 10.63 +.1 ... +.4/E ShDurBdI CS 10.64 +.1 +.2 +.6/D ShDurBdR6 CS 10.64 +.1 +.4 +.9/D SmCpBldA m SG 25.48 -4.1 +10.1 +17.3/A SmCpBldI SG 29.21 -4.0 +10.4 +17.6/A SmallCapCoreR5 SB 55.24 -3.2 +3.7 +10.7/B SmallCapGrowthA m SG 17.53 -5.0 +9.0 +16.8/A SmallCapGrowthI SG 19.36 -5.0 +9.3 +17.1/A SmallCapGrowthL SG 19.94 -5.0 +9.4 +17.3/A SmallCapValueA m SV 28.78 -2.8 -.1 +7.7/C SmallCapValueI SV 30.52 -2.8 +.1 +8.0/C SmallCapValueR5 SV 30.54 -2.8 +.2 +8.1/C SmallCapValueR6 SV 30.58 -2.8 +.3 +8.3/C SmtRetr2020A m TE 19.12 -1.2 -1.9 +5.0/C SmtRetr2020I TE 19.19 -1.2 -1.8 +5.1/C SmtRetr2020R5 TE 19.21 -1.2 -1.7 +5.2/C SmtRetr2030A m TH 20.79 -1.8 -2.0 +6.3/D SmtRetr2030I TH 20.85 -1.7 -1.8 +6.5/C SmtRetr2030R5 TH 20.90 -1.7 -1.7 +6.6/C SmtRetr2040A m TJ 21.91 -2.2 -2.3 +7.2/D SmtRetr2040I TJ 21.98 -2.2 -2.1 +7.3/D SmtRetr2040R5 TJ 22.03 -2.3 -2.1 +7.4/C SmtRetrIncI RI 18.00 -1.1 -1.8 +4.1/B SmtRetrIncR5 RI 18.04 -1.0 -1.7 +4.2/B TaxAwareEqI LB 34.98 -4.2 +5.2 +11.9/B TaxAwrRlRetI MS 9.21 -.9 -.5 +1.7/A TaxFreeBondA m ML 11.52 -.2 -1.8 +1.6/D TaxFreeBondI ML 11.47 -.2 -1.6 +1.8/C USEquityA m LB 17.07 -3.6 +5.6 +11.4/B USEquityC m LB 16.55 -3.6 +5.1 +10.8/C USEquityI LB 17.11 -3.6 +5.8 +11.6/B USEquityL LB 17.13 -3.5 +5.9 +11.8/B USEquityR5 LB 17.14 -3.5 +5.9 +11.8/B USLCpCrPlsA m LB 30.85 -4.4 +4.2 +10.5/C USLCpCrPlsC m LB 29.31 -4.5 +3.8 +10.0/D USLCpCrPlsI LB 31.29 -4.4 +4.4 +10.8/C USLCpCrPlsR5 LB 31.44 -4.4 +4.5 +10.9/C USRsrchEnhEqI LB 29.58 -2.7 +5.5 +10.9/C USRsrchEnhEqL LB 29.53 -2.7 +5.5 +11.0/C USRsrchEnhEqR6 LB 29.54 -2.7 +5.6 +11.1/C USSmallCompI SB 19.04 -2.9 +1.8 +8.2/D USSmallCompL SB 19.04 -2.9 +1.9 +8.4/D ValueAdvtgA m LV 36.31 -1.4 +1.3 +8.8/D ValueAdvtgC m LV 36.06 -1.5 +.9 +8.2/D ValueAdvtgI LV 36.57 -1.4 +1.5 +9.1/C ValueAdvtgL LV 36.61 -1.4 +1.7 +9.3/CJacobInternetInv m ST 5.04 +2.9 +13.8 +15.8/DJames AdvantageBalGldRnR b CA 22.79 -2.3 -5.4 +.8Janus HendersonBalancedC m MA 34.19 -1.2 +5.5 +8.1/A BalancedS b MA 34.50 -1.2 +5.9 +8.7/A BalancedT MA 34.56 -1.2 +6.2 +9.0/A ContrarianT MB 20.30 -4.5 +7.5 +6.5/D EnterpriseS b MG 123.36 -2.9 +7.7 +14.0/A EnterpriseT MG 126.23 -2.9 +7.9 +14.3/A EuropeanFocusA m ES 29.26 -5.2 -15.7 -3.6/E EuropeanFocusC m ES 27.33 -5.3 -16.2 -4.4/E FlexibleBondT CI 9.84 -.1 -2.5 +1.0/D FortyA m LG 35.31 -3.3 +11.9 +13.0/B FortyS b LG 33.98 -3.3 +11.7 +12.8/C GlobalEqIncA m FV 6.98 -1.1 -7.7 +4.5/B GlobalEqIncC m FV 6.92 -1.3 -8.4 +3.8/B GlobalLifeSciT SH 63.07 -.5 +15.4 +7.5/C GlobalResearchS b WS 81.59 -2.7 +2.1 +8.3/B GlobalResearchT WS 80.54 -2.7 +2.3 +8.6/B GlobalSelectT WS 16.81 -1.9 -.3 +9.1/B GlobalTechT ST 33.97 -3.8 +10.8 +20.5/A GrowthAndIncT LB 58.25 -1.7 +7.0 +14.1/A High-YieldT HY 8.12 -.4 +.5 +5.2/C MidCapValueS b MV 16.67 -3.4 -2.2 +8.5/B MidCapValueT MV 16.57 -3.4 -2.0 +8.8/B OverseasS b FB 30.32 -2.4 -7.1 +2.5/E OverseasT FB 30.39 -2.3 -6.9 +2.8/E ResearchT LG 50.48 -3.6 +8.7 +10.7/D Short-TermBondT CS 2.97 -.1 +.4 +1.0/C SmallCapValueL SV 22.69 -4.0 -4.0 +9.2/B SmallCapValueT SV 22.00 -4.0 -4.1 +9.0/B VITBalInstl MA 35.83 -1.1 +6.2 +9.1/A VITEntrprsInstl MG 73.16 -2.8 +8.6 +15.0/A VITFlexBdInstl CI 11.21 -.1 -2.5 +1.1/D VITFortyInstl LG 39.01 -3.3 +13.0 +13.8/B VITGlRsrchInstl WS 52.11 -2.7 +2.4 +8.8/B VITOvrsInstl FB 29.53 -2.3 -6.5 +3.0/D VITRsrchInstl LG 37.78 -3.7 +9.0 +11.5/D VentureT SG 81.78 -5.2 +7.0 +10.9/DJensenQualGrI LG 51.81 -.6 +11.9 +15.0/A QualGrJ b LG 51.79 -.6 +11.7 +14.7/AJohn HancockAbsRetCcyI CR 9.08 +.2 -5.3 +1.7/C AbsRetCcyR6 CR 9.18 +.3 -5.2 +1.9/B BalA m MA 20.66 -1.9 +2.2 +7.0/B BalC m MA 20.62 -1.9 +1.5 +6.3/C BalI MA 20.64 -1.9 +2.4 +7.3/A BdA m CI 15.09 -.2 -2.4 +2.1/A BdC m CI 15.09 -.2 -3.0 +1.3/C BdI CI 15.09 -.1 -2.2 +2.3/A BdR6 CI 15.12 -.1 -2.1 +2.5/A CATxFrIncA m MC 10.45 -.3 -1.4 +2.2/B ClassicValA m LV 32.73 -3.0 -3.0 +9.3/C ClassicValI LV 32.83 -3.0 -2.8 +9.6/C CorBd1 b CI 12.36 ... -2.9 +.9/D CptlAprc1 b LG 17.77 -2.9 +11.2 +13.6/B CptlAprcNAV LG 17.82 -2.9 +11.2 +13.7/B DiscpValA m LV 22.98 -3.0 +2.0 +9.7/B DiscpValC m LV 21.54 -3.1 +1.4 +8.8/C DiscpValI LV 22.32 -3.0 +2.2 +9.9/B DiscpValI2 LV 22.33 -3.0 +2.2 +10.0/B DiscpValMCA m MB 21.78 -4.4 -3.0 +7.7/C DiscpValMCC m MB 21.74 -4.5 -3.6 +6.9/D DiscpValMCI MB 22.65 -4.4 -2.8 +8.0/C DiscpValMCR2 b MB 22.52 -4.5 -3.1 +7.5/C DiscpValMCR6 MB 22.66 -4.4 -2.7 +8.1/C DiscpValR4 b LV 22.31 -3.0 +2.1 +9.8/B DiscpValR5 LV 22.37 -3.0 +2.3 +10.0/B DiscpValR6 LV 22.37 -3.0 +2.3 +10.1/B EmMktsA m EM 10.48 +.4 -13.4 +6.6/C EmMktsI EM 10.48 +.4 -13.2 +7.0/C EmMktsNAV EM 10.49 +.4 -13.1 +7.1/B EqInc1 b LV 20.43 -2.1 +1.3 +10.6/B FdmtlLgCpCorA m LB 47.83 -5.8 -2.0 +7.3/E FdmtlLgCpCorC m LB 42.44 -5.8 -2.7 +6.5/E FdmtlLgCpCorI LB 50.00 -5.7 -1.8 +7.6/E FinclIndsA m SF 19.63 -4.4 -1.7 +8.4/C FltngRtIncA m BL 8.39 -.1 +2.6 +4.3/C FltngRtIncC m BL 8.43 -.1 +2.0 +3.6/E FltngRtIncI BL 8.39 ... +2.9 +4.7/C GlbAbsRetStrA m AM 9.90 -.7 -5.2 -2.0/E GlbAbsRetStrC m AM 9.71 -.8 -5.8 -2.7/E GlbAbsRetStrI AM 10.00 -.7 -4.9 -1.7/E GlbAbsRetStrR6 AM 10.03 -.6 -4.8 -1.6/E GlbBd1 b IB 12.49 -.3 -2.7 +3.3 GlbholderYldA m WS 11.13 -1.1 -3.0 +5.6/E GlbholderYldC m WS 11.14 -1.2 -3.6 +4.8/E GlbholderYldI WS 11.17 -1.1 -2.8 +5.9/D GovtIncA m GI 8.86 +.1 -2.9 -.1/D HY1 b HY 7.95 -1.6 +1.0 +6.1 HYA m HY 3.38 -.7 +.8 +5.9/B HYC m HY 3.38 -.7 +.5 +5.1/C HYI HY 3.37 -.7 +1.0 +6.1/B HYMuniBdA m HM 7.70 -.5 -.8 +2.9/D IncA m MU 6.14 ... -2.2 +1.6/E IncC m MU 6.14 -.1 -2.8 +.9/E IncI MU 6.13 ... -2.0 +1.9/E IntlGrA m FG 26.39 -3.3 -4.6 +7.2/B IntlGrI FG 26.50 -3.2 -4.3 +7.6/A IntlSmCp1 b FA 20.08 -3.8 -11.0 +4.6/D IntlVal1 b FV 15.85 -2.9 -7.8 +4.6/B IntlValNAV FV 15.81 -2.9 -7.8 +4.6/B InvmGradeBdA m CI 9.96 ... -2.4 +1.3/C MidCpStk1 b MG 23.85 -2.6 +11.6 +12.5/B MlMg2010Lftm1 b TA 9.07 -1.0 -1.1 +4.9/B MlMg2010LftmA m TA 9.05 -1.0 -1.4 +4.5/C MlMg2015Lftm1 b TD 9.53 -1.0 -.9 +5.4/B MlMg2015LftmA m TD 9.52 -1.1 -1.1 +5.0/C MlMg2020Lftm1 b TE 10.38 -1.3 -.6 +6.1/A MlMg2020LftmA m TE 10.37 -1.3 -1.0 +5.7/B MlMg2025Lftm1 b TG 11.08 -1.6 -.4 +6.9/A MlMg2025LftmA m TG 11.10 -1.6 -.8 +6.5/B MlMg2030Lftm1 b TH 11.43 -1.9 -.4 +7.5/A MlMg2030LftmA m TH 11.44 -1.9 -.7 +7.1/B MlMg2035Lftm1 b TI 11.97 -2.1 -.3 +8.1/B MlMg2035LftmA m TI 11.88 -2.1 -.6 +7.7/C MlMg2040Lftm1 b TJ 12.10 -2.3 -.2 +8.5/A MlMg2040LftmA m TJ 12.02 -2.4 -.6 +8.2/B MlMg2045Lftm1 b TK 11.95 -2.4 -.2 +8.6/B MlMg2045LftmA m TK 11.86 -2.3 -.5 +8.2/C MlMg2050Lftm1 b TN 12.75 -2.3 -.2 +8.6/B MltIdx2020Prs1 b TE 11.52 -.3 -1.2 +3.1/E MltIdx2025Prs1 b TG 12.91 -.7 -.6 +4.9/E MltIdx2030Prs1 b TH 13.91 -1.1 -.1 +6.5/C MltIdx2035Prs1 b TI 14.51 -1.5 +.2 +7.6/C MltIdx2040Prs1 b TJ 14.87 -1.7 +.4 +8.2/B MltIdx2045Prs1 b TK 15.04 -1.8 +.5 +8.5/B MltIdx2050Prs1 b TN 13.37 -1.8 +.5 +8.5/B MltIdxIncPrs1 b RI 11.02 -.2 -.4 +2.3/E MltMgLsAgr1 b XM 16.36 -2.7 -.5 +8.4/B MltMgLsAgrA m XM 16.39 -2.7 -.8 +8.0/C MltMgLsAgrC m XM 16.33 -2.8 -1.4 +7.2/D MltMgLsBl1 m MA 15.03 -1.6 -1.0 +5.7/D MltMgLsBl5 MA 14.95 -1.6 -.7 +6.2/C MltMgLsBlA b MA 14.94 -1.6 -.7 +6.1/C MltMgLsBlC m MA 15.02 -1.7 -1.7 +5.0/E MltMgLsBlR6 MA 14.94 -1.6 -.8 +6.1/C MltMgLsCns1 b XY 12.57 -.6 -1.9 +3.2/C MltMgLsCnsA m XY 12.60 -.6 -2.2 +2.9/D MltMgLsCnsC m XY 12.59 -.6 -2.8 +2.1/E MltmgLsMd1 b CA 13.41 -1.1 -1.4 +4.7/C MltmgLsMd5 CA 13.40 -1.0 -1.3 +4.7/C MltmgLsMdA m CA 13.45 -1.1 -1.7 +4.3/D MltmgLsMdC m CA 13.44 -1.2 -2.3 +3.6/E MltmgrLsGr1 b AL 15.97 -2.2 -.7 +7.2/C MltmgrLsGr5 AL 15.95 -2.2 -.7 +7.2/C MltmgrLsGrA m AL 16.00 -2.2 -1.0 +6.8/D MltmgrLsGrC m AL 15.92 -2.3 -1.6 +6.0/E NewOpps1 b SB 29.39 -3.7 +2.4 +9.7/C RegionalBankA m SF 26.71 -5.9 -2.8 +12.6/A RegionalBankC m SF 25.36 -6.0 -3.4 +11.8/A RlEsttSec1 b SR 12.70 +3.4 +2.5 +6.6/A RlRetBd1 b IP 10.62 -.7 -3.2 +1.4 SmCoVal1 b SB 28.70 -3.8 +.8 +11.7/A StratIncOppsA m MU 10.22 -.4 -3.1 +1.9/E StratIncOppsC m MU 10.22 -.5 -3.7 +1.2/E StratIncOppsI MU 10.22 -.4 -2.9 +2.2/E TtlRetNAV CI 13.01 +.1 -2.0 +1.9/B TxFrBdA m ML 9.36 -.5 -1.8 +1.6/D USGlbLdrsGrA m LG 51.17 -1.2 +12.6 +11.7/D USGlbLdrsGrC m LG 43.19 -1.3 +11.9 +10.9/D USGlbLdrsGrI LG 54.92 -1.2 +12.9 +12.0/C USGr1 b LG 11.65 -3.2 +15.3 +15.0/A USGrA m LG 11.66 -3.2 +15.0 +14.6/A USGrI LG 11.64 -3.2 +15.2 +14.9/A USHYBd1 b HY 11.01 -.6 +1.1 +6.1 sBlueChipGr1 b LG 40.94 -2.1 +13.1 +15.3/AKLAllcInstl IH 13.70 -3.5 -9.7 +2.0/EKeeleySmCpDivValI SV 18.07 -3.4 -2.0 +9.0/B SmCpValA m SB 30.21 -5.4 -4.4 +3.7/E SmCpValI SB 30.67 -5.4 -4.2 +4.0/EKellnerSmMidCpValI SB 13.92 -4.5 -3.6 +8.9/CKempnerMlCpDepValIns LV 10.63 -2.8 +2.5 +8.5/DKineticsInternetNoLoad d LG 43.52 -1.9 -16.6 +9.3/E ParadigmInstl d MG 54.26 -8.1 +11.6 +17.8/A ParadigmNoLoad d MG 53.84 -8.1 +11.4 +17.6/A SmCptlOppsNLd d SB 58.97 -7.4 +15.1 +19.3/AKirr MarbachPtnrsVal m MG 23.65 -5.4 -5.2 +5.0/ELKCMAqnsCthlcEq m LG 18.01 -3.9 +4.8 +9.8/E EqInstl d LG 28.02 -3.2 +7.7 +12.2/C FI d TW 10.45 +.1 -.5 +1.6/E SmCptlEqIns d SG 20.41 -3.5 +10.7 +10.0/DLSVValEq LV 28.19 -2.6 -2.6 +9.4/CLaudusIntlMktMtrsInv FG 23.77 -4.2 -10.3 +5.7/B IntlMktMtrsSel FG 23.76 -4.1 -10.2 +5.8/B SCMktMtrsInv SB 18.23 -3.9 -1.0 +7.4/D USLgCpGr LG 22.01 -3.2 +13.7 +14.7/ALazardDevMEqIns EM 12.10 +1.1 -15.8 +8.4/A EMDbtInstl EB 7.44 +1.4 -7.3 +3.4/D EMEqBlndInstl EM 10.80 +.8 -16.4 +6.4/C EMEqInstl EM 17.26 +3.3 -13.5 +7.2/B EMEqOpen b EM 17.72 +3.3 -13.7 +6.9/C GlbLtdInfrsIns XO 15.69 +1.4 +2.5 +10.5/A GlbLtdInfrsOpn b XO 15.70 +1.4 +2.3 +10.2/A IntlEqInstl FB 18.15 -3.0 -7.1 +2.3/E IntlEqOpen b FB 18.32 -3.0 -7.2 +2.1/E IntlStratEqIns FG 15.01 -3.3 -4.4 +4.5/C IntlStratEqOpen b FG 15.11 -3.2 -4.5 +4.2/D OpporStrInstl TV 9.92 -3.4 -4.7 +4.8/C USCorpIncInstl HY 4.68 -.5 -.5 +3.8/E USEqConcntrIns LB 15.47 -2.3 +3.2 +8.3/E USEqSelInstl LB 13.07 -2.8 +7.6 +10.2/D USRltyEqOpen b SR 18.53 +1.3 -1.5 +4.4/D USSmMidCpEqIns SB 14.27 -5.2 -1.0 +8.2/DLee Financial GroupHawaiiMuniInv b SI 10.74 -.3 -1.5 +1.0/CLeutholdCorInvmInstl d TV 20.28 -.1 -1.0 +5.7/B CorInvmRetail d TV 20.25 -.1 -1.1 +5.6/B GlbInstl d IH 8.95 -1.9 -7.1 +3.1/E GrizzlyShrt BM 18.55 +2.5 -8.2 -13.1/ALitman GregoryMtrsEqInstl LG 19.19 -4.3 +.5 +9.2/E MtrsIntlInstl FB 16.04 -3.1 -9.5 +1.1/ELongleaf PartnersIntl FB 16.17 -3.1 -2.8 +8.0/A LnglfPtnrs LB 26.38 -4.0 -1.7 +9.1/D SmCap MB 29.98 -.3 +8.6 +11.4/ALoomis SaylesBdInstl MU 13.35 -.7 -.4 +4.3/B BdRetail b MU 13.28 -.7 -.6 +4.0/B CorPlusBdA m CI 12.34 -.4 -2.2 +2.6/A FI MU 13.19 -1.1 -1.0 +4.8/A GlbBdInstl IB 16.03 +.1 -3.5 +2.8/B GlbBdRetail b IB 15.73 +.1 -3.7 +2.6/C GrY LG 16.42 -1.8 +5.7 +13.3/B InstlHiInc HY 6.80 -1.2 +1.3 +7.3/A InvmGradeBdA m CI 10.84 -.5 -1.0 +3.3/A InvmGradeBdC m CI 10.71 -.6 -1.7 +2.5/A InvmGradeBdY CI 10.85 -.4 -.7 +3.5/A InvmGradeFI CI 12.01 -.6 -.7 +4.2/A LtdTrmGvtAgcA m GS 11.06 +.1 -.2 +.4/B SmCpGrInstl SG 29.80 -1.2 +17.3 +14.7/A SmCptlValInstl SB 33.27 -3.8 -2.8 +8.7/C SmCptlValRetail b SB 32.68 -3.9 -3.0 +8.5/D StratIncA m MU 14.07 -1.4 -.4 +3.9/B StratIncC m MU 14.20 -1.5 -1.0 +3.1/CLord AbbettAffiliatedA m LV 15.97 -1.8 +2.6 +10.8/A AffiliatedC m LV 16.01 -1.8 +2.0 +9.9/B AffiliatedF b LV 15.98 -1.7 +2.8 +10.9/A AffiliatedI LV 16.04 -1.8 +2.9 +11.0/A AlphaStratA m SG 27.69 -4.1 +4.1 +9.8/E AlphaStratC m SG 23.33 -4.1 +3.4 +9.0/E AlphaStratF b SG 27.88 -4.1 +4.2 +10.0/E BdDebA m MU 7.84 -1.1 -.8 +5.7/A BdDebC m MU 7.87 -1.0 -1.2 +5.1/A BdDebF b MU 7.83 -1.1 -.8 +5.8/A BdDebI MU 7.80 -1.0 -.7 +5.9/A BdDebR3 b MU 7.83 -1.0 -1.1 +5.4/A CATxFrIncA m MC 10.58 -.6 -1.5 +2.3/B CalibRtdDivGrA m LB 15.76 -2.1 +3.6 +12.0/B CalibRtdDivGrC m LB 15.55 -2.2 +2.9 +11.2/C CnvrtA m CV 13.46 -2.5 +3.3 +9.3/A CnvrtI CV 13.54 -2.4 +3.5 +9.5/A CorFIA m CI 10.33 -.1 -2.7 +1.0/D CorFIF b CI 10.33 -.1 -2.6 +1.1/D DevelopingGrA m SG 29.33 -2.6 +25.8 +14.1/B DevelopingGrF b SG 30.40 -2.6 +25.9 +14.3/B DevelopingGrI SG 33.62 -2.6 +26.0 +14.4/B DevelopingGrR3 b SG 28.48 -2.6 +25.5 +13.8/B EmMktsBdI EB 4.85 -.6 -6.0 +2.9/D FdmtlEqA m LV 13.12 -1.6 +1.3 +8.7/D FdmtlEqC m LV 11.64 -1.7 +.7 +7.9/D FdmtlEqF b LV 12.99 -1.6 +1.4 +8.9/C FdmtlEqI LV 13.21 -1.6 +1.5 +9.0/C FdmtlEqR3 b LV 12.87 -1.6 +1.1 +8.4/D FltngRtA m BL 9.11 -.2 +3.6 +5.3/B FltngRtC m BL 9.11 -.4 +3.0 +4.6/C FltngRtF b BL 9.10 -.2 +3.7 +5.4/A FltngRtI BL 9.11 -.3 +3.8 +5.5/A GrOppsA m MG 21.72 -1.9 +6.6 +8.8/D GrOppsI MG 24.70 -1.9 +6.8 +9.0/D HYA m HY 7.30 -1.1 -.4 +6.3/B HYC m HY 7.26 -1.2 -1.0 +5.6/B HYF b HY 7.29 -1.0 -.4 +6.4/A HYI HY 7.33 -1.1 -.4 +6.5/A HYMuniBdA m HM 11.70 -.7 +2.6 +4.6/A HYMuniBdC m HM 11.70 -.8 +2.1 +3.9/B HYMuniBdF b HM 11.71 -.7 +2.7 +4.7/A IncA m TW 2.70 -.4 -2.6 +3.8/A IncC m TW 2.71 -.4 -3.1 +3.1/B IncF b TW 2.70 -.4 -2.5 +3.9/A IntermTxFrA m MI 10.49 -.2 -.8 +1.6/C IntermTxFrC m MI 10.47 -.4 -1.4 +.9/E IntermTxFrF b MI 10.48 -.3 -.8 +1.7/B IntlEqA m FB 12.53 -4.0 -12.3 +2.0/E IntlEqF b FB 12.47 -4.0 -12.1 +2.3/E IntlEqI FB 12.66 -3.9 -12.0 +2.4/E IntlOppsA m FQ 17.43 -4.6 -15.8 +4.5/D IntlOppsI FQ 17.93 -4.5 -15.5 +4.8/D IntlValA m FV 6.94 -2.4 -9.4 +3.2/C IntlValI FV 6.98 -2.4 -9.3 +3.5/C MidCpStkA m MV 29.18 -4.5 -2.4 +5.7/E MidCpStkF b MV 28.99 -4.4 -2.2 +5.8/E MidCpStkI MV 29.01 -4.5 -2.2 +5.9/E MidCpStkP b MV 28.24 -4.5 -2.6 +5.4/E MltAsstBalOppA m MA 11.56 -2.4 -.9 +5.8/D MltAsstBalOppC m MA 11.49 -2.4 -1.5 +5.0/E MltAsstGlbOppA m IH 11.04 -2.6 -4.1 +4.6/D MltAsstGrA m AL 17.09 -2.7 -1.4 +6.2/D MltAsstGrC m AL 16.92 -2.8 -2.0 +5.4/E MltAsstIncA m CA 14.62 -1.9 -.6 +5.0/B MltAsstIncC m CA 14.84 -2.0 -1.1 +4.2/D NYTxFrA m MY 10.94 -.3 -1.1 +1.9/B NewJerseyTxFrA m MJ 4.84 -.4 -.5 +2.8/A NtnlTxFrIncA m ML 10.95 -.4 -1.3 +2.5/B NtnlTxFrIncC m ML 10.96 -.5 -1.8 +1.9/C NtnlTxFrIncF b ML 10.94 -.4 -1.2 +2.6/B ShrtDurIncA m CS 4.14 -.2 +.6 +2.1/A ShrtDurIncC m CS 4.17 ... +.1 +1.5/B ShrtDurIncF b CS 4.14 +.1 +.7 +2.2/A ShrtDurIncI CS 4.14 +.1 +.8 +2.3/A ShrtDurTxFrA m MS 15.37 ... +.2 +.4/D ShrtDurTxFrC m MS 15.37 ... -.3 -.2/E ShrtDurTxFrF b MS 15.37 ... +.3 +.5/D SmCpValA m SB 21.01 -5.0 +2.9 +7.9/D SmCpValI SB 24.93 -5.0 +3.1 +8.1/D TtlRetA m CI 9.84 -.1 -2.5 +1.6/B TtlRetC m CI 9.83 -.2 -3.1 +.9/D TtlRetF b CI 9.84 -.1 -2.5 +1.7/B TtlRetI CI 9.86 -.1 -2.2 +1.8/B ValOppsA m MB 20.20 -3.7 +.5 +7.6/C ValOppsC m MB 17.94 -3.8 -.1 +6.7/D ValOppsF b MB 20.63 -3.6 +.7 +7.7/C ValOppsI MB 21.01 -3.7 +.7 +7.8/CLyricalUSValEqInstl LV 17.18 -5.0 -7.7 +7.0/EM.D. SassEqIncPlusInstl XR 10.63 -1.8 -2.9 +2.1/EMFSAgrsGrAllcA m XM 23.54 -2.9 +1.9 +9.5/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 51

AgrsGrAllcB m XM 23.09 -2.9 +1.3 +8.6/B AgrsGrAllcC m XM 22.86 -2.9 +1.3 +8.6/B AlabamaMuniBdA m SL 9.81 -.3 -1.0 +1.7/B ArkansasMuniBdA m SL 9.46 -.6 -.9 +1.5/B BlnRsrCorEqA m LB 28.61 -3.0 +4.2 +9.7/D BlnRsrCorEqI LB 29.04 -3.0 +4.4 +10.0/D CAMuniBdA m MC 5.81 -.4 -1.1 +2.6/B CnsrvAllcA m CA 15.32 -1.2 -.1 +4.8/B CnsrvAllcB m CA 15.22 -1.2 -.8 +4.0/D CnsrvAllcC m CA 15.08 -1.2 -.7 +4.0/D CnsrvAllcI CA 15.46 -1.2 +.2 +5.1/B CorEqA m LB 33.01 -2.3 +6.7 +13.0/A CorEqC m LB 28.78 -2.3 +6.0 +12.1/A CorpBdA m TW 13.20 -.3 -4.2 +2.2/D CorpBdC m TW 13.16 -.4 -4.8 +1.5/E CorpBdI TW 13.19 -.3 -4.0 +2.5/D EMEqA m EM 31.66 -.4 -9.8 +8.0/B GeorgiaMuniBdA m SL 10.35 -.5 -1.3 +1.5/B GlbEqA m WS 42.69 -3.0 -2.0 +7.8/C GlbEqC m WS 37.53 -3.0 -2.6 +7.0/D GlbGrA m WS 41.89 -2.3 +2.9 +11.1/A GlbHYA m HY 6.01 -.3 -.2 +5.2/C GlbTtlRetA m IH 17.31 -1.7 -3.6 +5.0/C GlbTtlRetC m IH 17.39 -1.7 -4.2 +4.2/D GovtSecA m GI 9.33 ... -2.6 .../D GrA m LG 101.86 -3.4 +13.6 +14.4/A GrAllcA m AL 20.83 -2.3 +1.4 +8.2/A GrAllcB m AL 20.55 -2.3 +.8 +7.4/C GrAllcC m AL 20.32 -2.4 +.7 +7.4/C GrAllcI AL 21.04 -2.3 +1.6 +8.5/A GrB m LG 82.28 -3.5 +12.9 +13.6/B GrC m LG 81.65 -3.5 +12.9 +13.6/B GrI LG 108.21 -3.4 +13.8 +14.7/A HiIncA m HY 3.30 -.5 -.1 +4.9/D HiIncI HY 3.29 -.5 +.1 +5.0/C InstlIntlEq FG 24.16 -3.3 -5.1 +5.8/B IntlDvrsfctnA m FB 18.60 -3.5 -5.5 +7.1/A IntlGrA m FG 32.59 -3.6 -3.5 +8.4/A IntlNwDscA m FR 32.89 -3.6 -5.3 +7.6/B IntlNwDscC m FR 31.22 -3.6 -5.9 +6.8/C IntlNwDscI FR 33.90 -3.6 -5.1 +7.8/B IntlValA m FB 41.32 -3.5 -4.3 +8.1/A LtdMatA m CS 5.88 +.2 +.6 +1.1/C LtdMatC m CS 5.88 +.1 -.1 +.3/E MAInvsGrStkA m LG 30.61 -1.6 +10.1 +13.3/B MAInvsGrStkB m LG 26.48 -1.7 +9.4 +12.4/C MAInvsGrStkC m LG 26.25 -1.6 +9.4 +12.4/C MAInvsGrStkI LG 31.50 -1.6 +10.3 +13.5/B MAInvsTrustA m LB 33.44 -2.3 +4.5 +11.1/C MAInvsTrustB m LB 32.34 -2.4 +3.8 +10.3/D MAInvsTrustC m LB 31.72 -2.4 +3.8 +10.3/D MAInvsTrustI LB 32.58 -2.3 +4.7 +11.4/B MAMuniBdA m MT 10.65 -.5 -1.2 +1.8/A MISMuniBdA m SL 9.35 -.3 -.8 +1.6/B MidCpGrA m MG 17.94 -3.0 +12.2 +12.8/B MidCpGrC m MG 14.42 -3.1 +11.5 +12.0/B MidCpGrI MG 19.00 -3.0 +12.5 +13.1/A MidCpValA m MV 23.03 -3.2 -.9 +7.7/C MidCpValC m MV 21.55 -3.3 -1.6 +6.9/D MidCpValI MV 23.62 -3.2 -.8 +8.0/C ModAllcA m MA 17.72 -1.7 +.6 +6.5/B ModAllcB m MA 17.50 -1.9 -.1 +5.7/D ModAllcC m MA 17.38 -1.8 -.1 +5.7/D ModAllcI MA 17.96 -1.8 +.8 +6.8/B MrylndMuniBdA m SL 10.45 -.4 -.5 +1.9/A MuniHiIncA f HM 7.99 -.7 +.5 +3.9/B MuniHiIncC m HM 8.00 -.6 -.4 +2.9/D MuniIncA m ML 8.46 -.4 -.9 +2.5/B MuniIncC m ML 8.49 -.5 -1.5 +1.7/D MuniLtdMatA m MS 7.95 -.1 -.2 +1.2/A MuniLtdMatC m MS 7.96 -.1 -.8 +.3/D NAMuniBdA m SL 11.22 -.4 -1.2 +1.5/B NYMuniBdA m MY 10.61 -.5 -1.3 +2.0/B NewDiscvA m SG 30.37 -3.2 +11.4 +13.6/B NewDiscvC m SG 24.51 -3.3 +10.7 +12.8/C NewDiscvI SG 33.60 -3.2 +11.7 +13.9/B PEMuniBdA m MP 9.94 -.3 -.5 +2.4/A RsrchA m LB 44.82 -2.6 +6.5 +11.9/B RsrchC m LB 40.30 -2.7 +5.8 +11.1/C RsrchI LB 46.07 -2.6 +6.7 +12.2/A RsrchIntlA m FB 17.96 -4.2 -7.0 +4.7/B RsrchIntlI FB 18.60 -4.2 -6.8 +5.0/B SCMuniBdA m SL 11.60 -.3 -.8 +1.6/B StratIncA m MU 6.28 -.2 -2.8 +2.9/D TENMuniBdA m SL 10.04 -.5 -.8 +1.6/B TechA m ST 41.58 -5.2 +13.3 +18.6/B TechC m ST 35.90 -5.2 +12.6 +17.7/C TtlRetA m MA 18.69 -1.5 -.7 +6.0/C TtlRetB m MA 18.72 -1.6 -1.3 +5.2/E TtlRetBdA m CI 10.18 -.2 -3.0 +1.4/C TtlRetBdC m CI 10.20 -.2 -3.6 +.6/E TtlRetBdI CI 10.19 -.1 -2.7 +1.6/C TtlRetC m MA 18.81 -1.6 -1.3 +5.2/E TtlRetI MA 18.68 -1.5 -.5 +6.2/C UtlsA m SU 20.67 +.4 +4.6 +8.5/E UtlsB m SU 20.57 +.4 +3.9 +7.7/E UtlsC m SU 20.57 +.4 +3.9 +7.7/E ValA m LV 40.17 -1.9 +.1 +9.0/C ValB m LV 39.96 -2.0 -.5 +8.2/D ValC m LV 39.69 -2.0 -.5 +8.2/D ValI LV 40.40 -1.9 +.3 +9.3/C VirginiaMuniBdA m SL 10.77 -.4 -.7 +1.7/B WestVRMuniBdA m SL 10.65 -.4 -.9 +1.6/BMacquarie InvestmentPldCorePlusBond CI 9.87 -.2 -2.8 +1.5/C PldEmergingMkts d EM 7.84 +.4 -10.8 +5.2/D PldLbrSelIntlEq FV 14.05 -2.1 -6.1 +4.3/BMadisonDivIncY LV 27.92 ... +6.0 +12.5/A DiversIncA m MA 16.33 ... +2.7 +7.8/A InvsY LG 24.81 +1.5 +8.6 +13.7/B LgCpValA m LV 14.69 -5.6 +.3 +9.0/C MidCpA m MG 10.10 -.7 +6.8 +10.6/CMainStayBalA m MA 32.29 -1.5 ... +5.6/D BalI MA 32.37 -1.5 +.3 +5.8/D EpchGlbEqYldI WS 18.93 -1.1 -2.9 +6.0/D EpchUSAllCpI LB 28.61 -3.5 +.5 +9.0/E EpchUSSmCpI SB 29.93 -5.0 -6.2 +6.0/E EpochIntlChoI FB 34.13 -3.2 -5.4 +4.3/C FltngRtA m BL 9.28 -.3 +3.2 +4.4/C FltngRtC m BL 9.28 -.3 +2.5 +3.6/E IdxdBdI CI 10.09 -.1 -2.9 +.8/D IncBldrA m IH 18.83 -1.0 -2.1 +5.2/B LgCpGrA m LG 10.34 -4.5 +14.3 +13.1/B MAPA m LB 42.71 -3.0 +4.5 +10.2/D MAPC m LB 37.86 -3.1 +3.7 +9.1/D MAPI LB 44.06 -3.0 +4.8 +10.4/C MKCnvrtA m CV 17.48 -2.2 +4.7 +7.8/C MKCommonStkA m LB 27.32 -2.1 +6.8 +11.2/C MKEMDbtA m EB 9.76 -1.5 -6.6 +5.1/A MKGovtA m GI 7.92 +.1 -2.7 -.1/D MKIntlEqA m FG 16.17 -4.1 -4.7 +6.5/B MKSP500IdxA m LB 51.14 -2.4 +6.5 +11.9/B MKSP500IdxI LB 51.86 -2.4 +6.7 +12.2/A MKSTMuniI MS 9.53 +.1 +1.4 +1.1/A MKTtlRetBdI CI 10.10 ... -2.8 +1.8/B MKTxFrBdA m ML 9.78 -.4 -.1 +2.7/A MKUnconsBdA m NT 8.67 -.1 +.1 +3.3/B MacKHYCorpBdA m HY 5.55 -.4 +1.1 +6.2/B MacKHYCorpBdB m HY 5.53 -.3 +.6 +5.4/C MacKHYCorpBdC m HY 5.53 -.5 +.6 +5.4/CMairs & PowerBalInv MA 94.44 -1.8 +2.1 +7.6/A GrInv LB 126.26 -2.3 +4.8 +11.0/C SmCp d SB 27.00 -2.5 +6.6 +11.6/AManaged Account SeriAdvtgGlobalSmCp SW 13.06 -2.6 -2.2 +8.0/D MidCapDiv MV 12.55 -2.0 +5.2 +10.5/AManning & NapierCorBdS CI 10.18 -.1 -2.8 +.8/D DiversTxEx MS 10.74 -.1 -1.2 +.2/E IntlSs FG 7.91 -4.9 -13.3 +3.2/E NYTxEx SS 10.19 -.1 -1.3 +.2/D PrBlndCnsrvTrmS CA 13.54 -.6 -.5 +3.4/E PrBlndExtndTrmS MA 17.20 -1.5 -.4 +4.8/E PrBlndMaxTrmS XM 21.33 -2.2 +2.7 +8.8/B PrBlndModTrmS CA 13.33 -1.1 -.9 +3.5/E UnconsBdS NT 10.27 -.2 ... +2.2/DMarathon FundsVal LB 28.10 -2.9 +3.2 +9.5/DMarketeldA m LO 15.72 -3.7 -8.8 +1.9/E I LO 15.94 -3.6 -8.6 +2.1/DMarsico21stCentury MG 31.30 -2.4 +13.5 +12.6/B Foc LG 18.87 -4.1 +10.5 +10.5/D Glb b WS 15.70 -4.3 +8.7 +12.2/A Gr LG 19.51 -3.3 +10.8 +10.6/D IntlOpps b FG 18.81 -3.5 -7.0 +6.2/BMassMutualPrmBalR5 MA 12.27 -3.4 +.3 +7.4 PrmCorBdA m CI 10.35 ... -2.4 +1.0/D PrmCorBdAdmin CI 10.45 ... -2.2 +1.3/C PrmCorBdI CI 10.56 -.1 -1.9 +1.5/C PrmCorBdR5 CI 10.59 -.1 -2.0 +1.5/C PrmCorBdSvc CI 10.52 -.1 -2.1 +1.4/C PrmDiscpGrR5 LG 13.54 -3.6 +8.2 +13.4/B PrmDiscpGrSvc LG 13.58 -3.6 +8.2 +13.3/B PrmDiscpValR5 LV 16.71 -2.0 +1.3 +9.2/C PrmDiversBdR5 CI 9.69 -.1 -2.0 +2.1/A PrmGlbAdmin WS 15.14 -2.5 -3.1 +8.3/B PrmGlbR5 WS 15.17 -2.5 -2.9 +8.5/B PrmHYI HY 9.16 -.8 +1.4 +6.7/A PrmHYSvc HY 9.20 -.8 +1.3 +6.5/A PrmInfPrtIncI IP 10.07 -.6 -2.2 +2.1/A PrmInfPrtIncR5 IP 10.07 -.6 -2.3 +2.0/A PrmInfPrtIncSvc IP 10.03 -.7 -2.4 +1.9/B PrmIntlEqR5 FG 12.03 -4.2 -12.6 +2.1/E PrmMainStrtR5 LB 11.66 -2.0 +3.6 +9.7/D PrmShrtDurBdA m CS 10.14 +.1 +1.0 +1.7/B PrmShrtDurBdI CS 10.31 +.1 +1.6 +2.2/A PrmShrtDurBdR5 CS 10.34 +.2 +1.5 +2.1/A PrmShrtDurBdSvc CS 10.26 +.1 +1.4 +2.0/A PrmSmCpOppsA m SB 14.93 -3.2 +4.5 +10.2/B PrmSmCpOppsR5 SB 15.42 -3.1 +4.8 +10.7/B PrmStrEMkI EM 12.16 ... -8.9 +7.3/B ReSTbyJPM2020A m TE 12.87 -2.1 -1.5 +4.9 ReSTbyJPM2020Ad TE 12.95 -2.1 -1.2 +5.1 ReSTbyJPM2020Sv TE 12.99 -2.1 -1.2 +5.2 ReSTbyJPM2030A m TH 13.31 -1.7 -.2 +6.6/C ReSTbyJPM2030Ad TH 13.41 -1.7 +.1 +6.9/B ReSTbyJPM2030Sv TH 13.43 -1.7 +.1 +7.0/B ReSTbyJPM2040Ad TJ 13.22 -2.1 -.1 +7.3/D ReSTbyJPM2040Sv TJ 13.26 -2.1 ... +7.4/D Rsl2000SCIdxI SB 13.74 -3.0 +4.0 +11.1/B RtrSmtModA m MA 10.17 -2.6 -1.8 +4.8 RtrSmtModAdmin MA 10.15 -2.7 -1.6 +5.0 RtrSmtModGrA m AL 10.65 -3.4 -1.6 +6.4 RtrSmtModGrAdm AL 10.64 -3.4 -1.3 +6.7 SP500IdxAdmin LB 19.52 -4.5 +4.3 +11.2 SP500IdxI LB 19.81 -4.4 +4.5 +11.6 SP500IdxR4 b LB 19.28 -4.5 +4.1 +11.0 SP500IdxR5 LB 19.85 -4.4 +4.5 +11.5 SP500IdxSvc LB 19.86 -4.5 +4.3 +11.3 SPMidCpIdxI MB 14.45 -4.3 +.1 +10.2 SelBlChpGrA m LG 20.81 -2.0 +9.9 +13.9/B SelBlChpGrAdm LG 21.73 -2.0 +10.1 +14.2/A SelBlChpGrR5 LG 22.25 -2.0 +10.3 +14.4/A SelBlChpGrSvc LG 22.04 -2.0 +10.2 +14.3/A SelDvrsValR5 LV 13.20 -2.4 +3.2 +10.2/B SelEqOpportsA m LB 16.68 -1.3 +6.9 +12.8/A SelEqOpportsAdm LB 17.52 -1.3 +7.0 +13.1/A SelEqOpportsI LB 18.09 -1.3 +7.3 +13.4/A SelEqOpportsR5 LB 18.15 -1.3 +7.2 +13.3/A SelEqOpportsSvc LB 17.79 -1.3 +7.2 +13.2/A SelFdmtlValA m LV 11.50 -3.0 -.5 +7.5/E SelFdmtlValAdm LV 11.67 -3.0 -.3 +7.8/E SelFdmtlValI LV 11.60 -3.0 -.1 +8.1/D SelFdmtlValR5 LV 11.65 -3.0 -.2 +8.0/D SelFdmtlValSvc LV 11.60 -2.9 -.2 +7.9/D SelGrOppsA m LG 10.59 -2.5 +13.4 +10.9/D SelGrOppsAdmin LG 11.43 -2.5 +13.6 +11.2/D SelGrOppsI LG 12.37 -2.4 +13.9 +11.5/D SelGrOppsR5 LG 12.22 -2.6 +13.8 +11.4/D SelGrOppsSvc LG 11.87 -2.5 +13.7 +11.3/D SelMCValI MV 13.44 -4.9 -3.1 +8.1 SelOverseasI FB 8.85 -3.5 -9.1 +4.6/B SelOverseasR5 FB 8.88 -3.4 -9.1 +4.5/C SelSmCoValI SV 11.32 -3.5 -1.0 +8.8/B SelSmCoValR5 SV 11.38 -3.5 -1.0 +8.8/B SelSmCpGrEqI SG 17.65 -2.9 +11.8 +12.9/C SelSmCpGrEqR5 SG 17.44 -2.9 +11.7 +12.8/C SelStratBdA m CI 9.92 -.3 -4.4 +1.4/C SelStratBdAdm CI 9.95 -.4 -4.3 +1.7/B SelStratBdR5 CI 10.00 -.3 -4.1 +1.9/B SelStratBdSvc CI 9.99 -.4 -4.2 +1.8/B SelTtlRetBdI CI 9.53 ... -2.3 +1.4/C SelTtlRetBdR5 CI 9.51 ... -2.3 +1.3/C SelTtlRetBdSvc CI 9.54 ... -2.4 +1.2/C SelectMdCpGrA m MG 19.60 -2.6 +5.9 +10.8/C SelectMdCpGrAdm MG 21.16 -2.6 +6.2 +11.0/C SelectMdCpGrI MG 22.86 -2.5 +6.5 +11.4/B SelectMdCpGrR5 MG 22.64 -2.5 +6.3 +11.3/B SelectMdCpGrSvc MG 22.11 -2.6 +6.2 +11.1/CMatrix AdvisorsAdvsVal LV 72.68 -3.0 +1.5 +8.3/DMatthewsAsiaDivInv DP 17.53 -3.3 -9.7 +7.1/E AsiaGrInv DP 24.94 -2.6 -8.5 +9.1/A AsiaInnovtrInv PJ 11.91 -2.5 -16.1 +5.2/D AsianGrIncInv PJ 15.57 -1.9 -9.6 +2.7/E ChinaInv CH 18.79 -.2 -15.4 +7.0/D IndiaInv EI 28.81 +3.9 -16.0 +4.0/E JapanInv JS 21.63 -7.6 -10.3 +7.5/B KoreaInv MQ 5.31 -6.2 -23.2 -.1/D PacTigerInv PJ 28.04 +.8 -11.4 +7.0/CMcKeeIntlEqInstl d FB 12.43 -4.3 -10.4 +4.9/BMeederBalRetail b TV 11.40 -4.0 -1.3 +5.0 MuireldRetail b TV 7.57 -4.3 +.6 +7.3/AMergerInv b NE 16.92 +.6 +6.1 +3.6/AMeridianContrarianLgcy d MG 44.88 -3.5 +7.0 +14.2/A EqIncLegacy d LG 16.10 -13.7 +.8 +10.9/D GrLegacy d SG 44.74 -2.9 +7.5 +14.8/AMerkHardCcyInv b IB 9.28 -.5 -5.2 +1.1/EMetropolitan WestFltngRtIncIs BL 10.02 +.1 +3.2 +4.1/D HYBdInstl HY 9.44 -.1 +.7 +4.3/E HYBdM b HY 9.44 -.2 +.4 +4.0/E IntermBdInstl CI 10.03 +.1 -1.1 +.9/D LowDurBdI CS 8.55 +.1 +.3 +1.0/C LowDurBdM b CS 8.55 +.1 +.1 +.8/D StratIncInstl NT 7.86 +.3 +.9 +2.7/C TtlRetBdI CI 10.19 ... -2.2 +1.3/C TtlRetBdM b CI 10.19 ... -2.4 +1.0/D TtlRetBdPlan CI 9.59 ... -2.1 +1.3/C UltraShrtBdIns UB 4.25 +.2 +1.2 +1.1/D UnconsBdI NT 11.69 ... +.9 +2.9/C UnconsBdM b NT 11.70 ... +.6 +2.6/CMillerOppC m MB 25.99 -1.4 +15.3 +9.6/B OppI MB 30.12 -1.4 +16.2 +10.8/AMondrianEmergMktsEq EM 7.35 ... -11.5 +4.6/D IntlEq FV 14.77 -2.4 -6.1 +4.6/BMonettaCoreGr b LG 25.77 -2.1 +7.4 +12.1/C Monetta LG 20.68 -2.2 +9.5 +10.3/EMorgan StanleyEuropeanEqIncB m ES 16.86 -4.2 -5.4 +2.8/C GlbFIOppsA m MU 5.55 -.1 +.6 +3.8/C GlbFIOppsI MU 5.62 ... +1.0 +4.1/B InsInAcIntlAlI d FB 13.02 -2.4 -9.7 +2.9/D InsInEMI d EM 23.99 +1.4 -14.1 +5.4/D InsInGlbFrnchI WS 25.99 -.5 +5.9 +11.5/A InsInGrA m LG 46.65 -1.9 +20.0 +18.7/A InsInGrI LG 49.02 -1.9 +20.3 +19.0/A InsInIntEqA m FB 16.53 -2.5 -6.7 +3.7/D InsInIntEqI d FB 16.79 -2.5 -6.4 +4.1/C InsIncSmCGrI d SG 12.60 -2.6 +15.6 +9.8/E InsIncUSRlEstI SR 14.04 +2.1 -.2 +3.9/D InsMidCpGrA m MG 18.03 -2.2 +26.3 +14.6/A InsMidCpGrI MG 21.32 -2.2 +26.7 +14.9/A InsShDrIncI CS 8.11 +.2 +1.6 +3.8/A InstlCorpBdI TW 11.53 -.3 -4.0 +5.4/A InstlCrPlsFIA m CI 10.67 -.1 -2.3 +4.8/A InstlCrPlsFIIns CI 10.66 ... -2.0 +5.2/A InstlGlbStrA m IH 16.46 -1.2 -2.3 +5.4/B InstlGlbStrIns IH 16.61 -1.2 -2.1 +5.7/B MltCpGrTrustA m LG 40.23 +.2 +26.3 +20.7/A MltCpGrTrustI LG 44.34 +.2 +26.6 +21.1/A USGovtSecB m CI 8.24 ... -2.5 +1.0/D USGovtSecI CI 8.24 ... -2.2 +1.3/CMotley FoolGlbOppInv WS 23.73 -3.4 +4.4 +11.0/A SMCapGrInv MG 24.23 -5.6 -.5 +10.5/CMuhlenkampMuhlenkamp LB 52.23 -1.5 -5.4 +1.1/ENationwideA m LB 26.08 -3.6 +4.7 +11.0/C BdIdxA m CI 10.48 -.1 -3.1 +.5/E BdIdxInstl CI 10.46 ... -2.8 +1.0/D DynUSGrInstl LB 13.65 -3.1 +11.5 +12.7/A InDeAgrsA m XM 10.06 -2.4 -.7 +8.3/C InDeAgrsSvc b XM 10.08 -2.4 -.7 +8.3/C InDeCnsrvSvc b XY 10.13 -.5 -.7 +3.0/D InDeMdA m MA 10.04 -1.6 -.1 +6.3/C InDeMdC m MA 9.82 -1.7 -.8 +5.5/D InDeMdlyAgrC m AL 10.07 -2.2 -1.0 +6.9/D InDeMdlyAgrsA m AL 10.40 -2.1 -.3 +7.6/B InDeMdlyAgrsSvc b AL 10.37 -2.2 -.5 +7.6/B InDeMdlyCnsC m CA 10.00 -1.2 -1.0 +3.9/D InDeMdlyCnsSvc b CA 10.13 -1.2 -.4 +4.6/C InDeModSvc b MA 9.99 -1.6 -.2 +6.2/C InstlSvc LB 25.62 -3.5 +5.0 +11.3/B IntlIdxA m FB 7.78 -3.1 -6.9 +4.5/C IntlIdxR6 FB 7.84 -3.1 -6.6 +4.9/B MidCpMktIdxA m MB 17.88 -2.9 +1.2 +10.3/B MidCpMktIdxIns MB 18.19 -2.9 +1.6 +10.7/A S&P500IdxA m LB 16.90 -2.4 +6.4 +11.9/B S&P500IdxInsSv LB 17.00 -2.4 +6.5 +12.0/B S&P500IdxInstl LB 17.05 -2.4 +6.7 +12.3/A S&P500IdxSvc b LB 16.91 -2.5 +6.3 +11.9/B SmCpIdxA m SB 14.22 -3.1 +3.6 +10.6/B SmCpIdxInstl SB 14.52 -3.0 +4.0 +11.1/BNatixisIIOakmarkA m LB 24.04 -4.8 -1.1 +10.4/C IIOakmarkC m LB 20.80 -4.9 -1.7 +9.6/D IUSEqOppsA m LG 37.70 -3.0 +4.4 +12.7/C IUSEqOppsC m LG 25.87 -3.0 +3.7 +11.9/C IUSEqOppsY LG 43.76 -2.9 +4.6 +13.0/B IVghnNlsnSCVlA m SB 17.80 -3.7 -2.0 +6.4/ENeedhamGrRetail b MG 42.47 -.6 -1.0 +4.8/ENeuberger BermanCorBdInstl CI 9.77 -.2 -3.0 +1.1/D EmMktsDbtInstl EB 8.17 +1.1 -6.6 +4.5/B EmMktsEqInstl EM 18.37 +1.9 -14.6 +8.0/B EmMktsEqR6 EM 18.40 +1.9 -14.5 +8.1/B EqIncA m LV 13.05 -1.2 +1.2 +9.0/C EqIncC m LV 12.96 -1.3 +.6 +8.2/D EqIncInstl LV 13.10 -1.2 +1.6 +9.4/C FltngRtIncInstl BL 9.85 -.1 +3.1 +4.1/D FocInv LB 27.41 -3.7 +3.3 +8.8/E FocTrust b LB 27.36 -3.8 +3.1 +8.6/E GenesisAdv b SG 61.21 -1.9 +6.1 +11.2/D GenesisInstl SG 61.28 -1.8 +6.6 +11.8/C GenesisInv SG 61.29 -1.8 +6.4 +11.6/C GenesisR6 SG 61.28 -1.8 +6.6 +11.9/C GenesisTrust SG 61.31 -1.8 +6.3 +11.5/C GrtChinaEqIns CH 13.69 -1.4 -14.3 +9.8/A GuardianInstl LG 18.62 -3.3 +6.4 +12.4/C GuardianInv LG 18.59 -3.3 +6.3 +12.2/C GuardianTrust b LG 18.57 -3.3 +6.1 +12.0/C HiIncBdInstl HY 8.40 -.5 +1.3 +5.5/C HiIncBdInv HY 8.39 -.5 +1.1 +5.4/C HiIncBdR6 HY 8.41 -.4 +1.3 +5.6/B IntlEqInstl FG 12.17 -4.8 -9.2 +4.4/C IntlEqInv FG 12.14 -4.9 -9.4 +4.3/D IntlSelInstl FG 11.99 -4.6 -8.3 +4.6/C IntrnsValInstl SB 17.43 -2.4 +6.7 +10.0/B LgCpValAdv b LV 33.44 +1.4 +6.8 +12.2/A LgCpValInstl LV 33.46 +1.5 +7.2 +12.7/A LgCpValInv LV 33.45 +1.4 +7.1 +12.5/A LgCpValTrust b LV 33.45 +1.4 +6.9 +12.3/A LgShA m LO 14.45 -2.0 +.4 +4.6/B LgShC m LO 13.75 -2.1 -.2 +3.8/C LgShInstl LO 14.76 -2.1 +.8 +5.0/B MdCpGrInstl MG 15.71 -3.6 +6.7 +10.4/C MdCpGrInv MG 15.68 -3.7 +6.5 +10.2/C MdCpGrTrust MG 15.67 -3.7 +6.5 +10.2/C MltCpOppsA m LB 19.54 -2.3 +5.9 +12.7/A MltCpOppsInstl LB 19.72 -2.2 +6.2 +13.1/A MunImptIns MN 16.58 -.1 -1.7 +.9/D MuniIntermBdIns MI 11.36 -.2 -1.4 +1.3/C RkBlCmdStrA m BB 6.06 -4.7 -1.9 +1.9/A RlEsttA m SR 12.97 +2.8 -.1 +6.2/B RlEsttInstl SR 13.01 +2.8 +.2 +6.6/A RlEsttTrust b SR 12.97 +2.8 +.2 +6.4/B ShrtDurBdInstl CS 7.64 +.1 +.4 +.7/D ShrtDurHiIncIns HY 9.47 -.1 +1.7 +3.9/E SmCpGrInv SG 42.66 -.1 +21.6 +16.0/A StratIncA m MU 10.65 -.4 -1.6 +3.0/D StratIncC m MU 10.64 -.5 -2.1 +2.3/D StratIncInstl MU 10.64 -.4 -1.2 +3.4/C StratIncR6 MU 10.63 -.4 -1.2 +3.5/C SustEqA m LB 39.82 -2.6 +4.3 +9.7/D SustEqC m LB 39.70 -2.7 +3.6 +8.9/E SustEqInst LB 39.82 -2.6 +4.6 +10.1/D SustEqInv LB 39.82 -2.6 +4.4 +9.9/D SustEqR6 LB 39.82 -2.5 +4.7 +10.2/D SustEqTrust b LB 39.83 -2.6 +4.3 +9.7/DNew AlternativesA f SW 54.79 +2.8 -1.4 +8.9/CNew CovenantBalGr MA 102.85 -1.4 +2.6 +6.5/B BalInc CA 21.10 -.8 +.7 +4.1/D Gr LG 43.82 -2.5 +5.3 +10.3/E Inc CS 22.32 +.1 -1.8 +1.0/C NicholasEqIncI LV 20.29 -2.4 +5.2 +8.7/D HiIncInstl HY 8.65 -.6 -.6 +3.0/E III MG 29.11 -2.1 +5.2 +10.3/C LtdEditionInstl SG 28.86 -2.3 +9.7 +12.7/C Nicholas LG 65.68 -1.5 +8.9 +7.9/E1919FinclSvcsA m SF 26.17 -6.7 -3.6 +10.6/A FinclSvcsC m SF 24.05 -6.7 -4.3 +9.8/B MrylndTxFrIncA m SI 15.13 -.1 -.7 +.9/C SclyRspnsvBalA m MA 18.81 -2.1 +5.2 +8.4/ANorth CountryEqGr LG 19.53 -3.9 +9.2 +11.4/D IntermBd TW 9.72 ... -3.0 +.4/ENortheast InvestorsNorthstInvTrust HY 4.52 -.4 -.8 +3.1/ENorthernActvMEmergMktEq d EM 19.37 -.5 -10.8 +7.8/B ActvMIntlEq d FB 11.07 -3.3 -5.7 +5.4/A ArizonaTxEx SI 10.23 -.2 -1.5 +1.6/A BdIdx CI 10.01 -.1 -2.7 +1.0/D CAIntermTxEx MF 10.29 -.3 -1.1 +1.3/C CATxEx MC 11.10 -.4 -1.7 +1.6/D CorBd CI 9.70 ... -2.9 +1.0/D EmMktsEqIdx d EM 11.39 +1.0 -11.4 +7.7/B FI CI 9.62 -.3 -2.8 +1.4/C GlbRlEsttIdx d GR 10.15 +2.1 -2.7 +5.4/B GlbTactAsstAllc IH 12.59 -1.4 -3.2 +5.6/B HYFI d HY 6.58 -1.0 +.7 +5.0/D HYMuni HM 8.43 -.6 -1.4 +2.5/E IncEq LV 14.86 -2.4 +4.8 +11.2/A IntermTxEx MI 10.19 -.2 -1.4 +1.3/C IntlEq d FV 9.48 -3.5 -7.6 +4.1/B IntlEqIdx d FB 12.05 -3.1 -6.7 +4.9/B LgCpCor LV 19.80 -2.2 +5.3 +10.9/A LgCpVal LV 16.78 -1.2 +2.9 +8.8/D MidCpIdx MB 19.64 -2.9 +1.7 +10.9/A MltMgrGlbRlEstt d GR 10.63 +2.7 +.5 +4.9/B ShrtBd CS 18.45 ... +.4 +1.1/C ShrtIntermTxEx MS 10.15 ... +.1 +.4/D ShrtIntermUSGvt GS 9.45 ... -.8 .../D SmCpCor SB 26.46 -2.5 +3.5 +10.2/B SmCpIdx SB 14.16 -3.0 +4.0 +11.1/B SmCpVal SV 23.27 -2.9 -.6 +8.6/B StkIdx LB 33.45 -2.4 +6.8 +12.4/A TxEx ML 10.20 -.3 -2.0 +1.7/D USTrsIdx GI 20.51 +.2 -2.5 +.3/BNuveenAlAmrMuniBdA m ML 11.15 -.5 -1.6 +2.7/A AlAmrMuniBdC2 m ML 11.15 -.6 -2.1 +2.2/B ArizonaMuniBdA m SL 10.43 -.2 -1.8 +2.1/A CAMuniBdA m MC 10.75 -.6 -2.0 +2.4/B CAMuniBdI MC 10.76 -.5 -1.8 +2.6/A ClrdMuniBdA m SL 10.35 -.3 -1.5 +2.2/A CnctMuniBdA m SL 10.18 -.2 -1.2 +1.6/B CorBdI CI 9.25 -.2 -2.6 +1.0/D CorPlusBdA m CI 10.48 -.2 -2.6 +2.0/B CorPlusBdI CI 10.46 -.2 -2.5 +2.3/A DivValA m LV 14.90 -3.8 +1.9 +10.6/B DivValI LV 15.10 -3.8 +2.1 +10.9/A GeorgiaMuniBdA m SL 10.23 -.4 -2.4 +.8/E HYMuniBdA m HM 16.72 -1.0 +.1 +5.0/A HYMuniBdC2 m HM 16.71 -1.0 -.4 +4.4/A HYMuniBdI HM 16.73 -.9 +.3 +5.2/A HiIncBdA m HY 7.36 -1.1 +.4 +6.7/A HiIncBdI HY 7.39 -1.1 +.6 +7.0/A IntermDrMnBdA m MI 8.96 -.4 -.6 +2.0/A IntermDrMnBdI MI 8.99 -.4 -.3 +2.2/A KansasMnBdA m SL 10.41 -.4 +.2 +2.0/A KentuckyMnBdA m SL 10.39 -.1 -1.6 +1.3/C LgCpSelI LB 30.48 -4.5 +5.6 +13.7/A LgCpValA m LV 27.12 -2.8 +4.5 +11.0/A LgCpValI LV 27.27 -2.8 +4.7 +11.2/A LouisianaMnBdA m SL 10.81 -.5 -.6 +1.8/B LtdTrmMnBdA m MS 10.80 -.2 +.4 +1.0/A LtdTrmMnBdC2 m MS 10.78 -.2 +.1 +.6/C LtdTrmMnBdI MS 10.77 -.1 +.6 +1.2/A MAMnBdA m MT 9.71 -.4 -2.3 +1.7/A MAMnBdI MT 9.70 -.5 -2.3 +1.8/A MNIntermMnBdA m SM 10.04 -.3 -1.3 +1.5/B MNIntermMnBdI SM 9.99 -.2 -1.2 +1.7/B MNMnBdA m SM 11.23 -.5 -2.0 +1.8/A MNMnBdI SM 11.22 -.5 -1.9 +2.0/A MichiganMnBdA m SL 11.09 -.1 -1.8 +1.7/B MichiganMnBdI SL 11.07 -.1 -1.6 +1.9/A MidCpGrOppsA m MG 38.24 -4.1 +4.0 +8.5/E MidCpGrOppsI MG 46.24 -4.1 +4.2 +8.8/D MidCpValA m MV 40.72 -4.5 -.4 +9.8/A MidCpValI MV 40.89 -4.5 -.2 +10.1/A MissouriMnBdA m SL 10.91 -.4 -1.1 +2.2/A MrylndMnBdA m SL 10.33 -.4 -1.4 +1.9/A MrylndMnBdI SL 10.33 -.4 -1.2 +2.1/A NAMnBdA m SL 10.40 -.3 -2.6 +1.3/C NAMnBdI SL 10.45 -.2 -2.4 +1.5/B NWQIntlValI FV 23.78 -3.3 -9.4 +2.9/D NWQSmCpValA m SB 50.29 -5.8 -4.2 +7.6/D NWQSmCpValI SB 51.73 -5.8 -3.9 +7.9/D NYMnBdA m MY 10.55 -.4 -1.7 +2.1/B NYMnBdI MY 10.57 -.3 -1.6 +2.3/A NewJerseyMnBdA m MJ 10.95 -.4 -1.8 +2.5/B NewJerseyMnBdI MJ 10.99 -.4 -1.6 +2.7/B NewMexicoMnBdA m SL 10.02 -.2 -1.2 +1.7/B OhioMnBdA m MO 11.07 -.3 -1.1 +1.8/A OhioMnBdI MO 11.03 -.3 -.9 +2.0/A OrgIntermMnBdI SI 9.92 -.2 -1.4 +1.2/B PEMnBdA m MP 10.53 -.6 -1.5 +1.9/B PEMnBdI MP 10.52 -.5 -1.3 +2.2/A RlEsttSecA m SR 19.62 +2.5 +.3 +5.2/C RlEsttSecI SR 19.95 +2.6 +.6 +5.5/C ShrtTrmBdA m CS 9.71 ... +.5 +1.1/C ShrtTrmBdI CS 9.72 ... +.7 +1.4/B ShrtTrmMnBdI MS 9.94 -.1 +.5 +.6/C SmCpGrOppsI SG 29.40 -2.9 +12.6 +12.2/C SmCpSelA m SB 9.82 -2.1 +6.7 +10.4/B SmCpValA m SV 23.97 -4.5 -6.8 +6.9/D SmCpValI SV 24.84 -4.5 -6.5 +7.2/D StrBalAllcA m MA 10.09 -3.1 -4.8 +3.1 StrCnsrvAllcA m CA 11.03 -2.4 -5.0 +1.9 StrGrAllcA m MA 12.34 -3.7 -4.3 +4.9 StrIncI MU 10.06 -.4 -2.1 +3.0/D TNMnBdA m SL 11.31 -.3 -1.5 +1.6/B VirginiaMnBdA m SL 10.71 -.4 -1.8 +1.9/A VirginiaMnBdI SL 10.68 -.5 -1.6 +2.1/A WscnMnBdA m SL 10.30 -.5 -.2 +1.8/AOak AssociatesLiveOakHlthSci SH 21.25 -.5 +9.4 +7.7/B PinOakEq LB 68.35 -2.4 +3.8 +11.0/C RedOakTechSel ST 27.66 -1.8 +12.6 +21.4/A WhiteOakSelGr LB 93.13 -3.6 +8.6 +12.7/AOak RidgeSmCpGrA m SG 17.14 -3.7 +10.2 +9.0/EOakmarkEqAndIncInv MA 31.89 -1.3 -.9 +6.8/B GlbInv WS 30.78 -2.3 -7.1 +5.8/D GlbSelInv WS 17.30 -6.3 -10.4 +4.6/E IntlInv FB 24.45 -3.7 -14.4 +4.7/B IntlSmCpInv d FQ 15.42 -3.9 -13.1 +4.0/E Inv LB 83.84 -4.9 -.6 +10.7/C SelInv LB 41.93 -6.8 -12.2 +4.1/EOberweisChinaOpps m CH 13.01 -1.4 -18.4 +4.8/E IntlOpps m FR 22.38 -6.0 -12.2 +7.1/C IntlOppsInstl d FR 11.28 -5.9 -11.7 +7.3/B MicroCp m SG 26.76 -4.4 +6.5 +17.2/AOld WestburyAllCpCor LB 17.71 -3.2 +6.2 +10.1/D FI CI 10.73 +.1 -1.4 +.3/E GlbSmMdCpStrat SW 16.45 -3.5 -1.8 +7.4/D LgCpStrats WS 14.41 -2.7 -.3 +6.6/D MnBd MI 11.62 -.1 -1.1 +.5/E StratOpps IH 7.77 -2.4 -.6 +4.6/COlsteinAllCpValAdv LV 24.95 -2.3 +.9 +7.5/E AllCpValC m LV 19.98 -2.4 +.1 +6.5/EOppenheimerActvAllcA m AL 14.12 -3.9 -3.2 +5.6 ActvAllcC m AL 13.73 -4.0 -3.9 +4.8 ActvAllcR b AL 14.01 -4.0 -3.4 +5.3 CnsrvInvA m CA 9.34 -1.5 -1.8 +3.5 CnsrvInvC m CA 9.18 -1.5 -2.4 +2.8 CptlAprcA m LG 62.28 -5.8 +4.0 +7.9 CptlAprcC m LG 46.77 -5.9 +3.3 +7.1 CptlAprcR b LG 58.63 -5.8 +3.7 +7.6 CptlAprcY LG 67.42 -5.8 +4.2 +8.2 CptlIncA m CA 10.13 -1.4 +.1 +4.2 CptlIncC m CA 9.79 -1.4 -.5 +3.4 CptlIncR b CA 9.98 -1.4 -.1 +3.9 DevMktsA m EM 39.71 -1.2 -9.9 +7.0 DevMktsC m EM 36.90 -1.2 -10.5 +6.2 DevMktsR b EM 38.09 -1.2 -10.1 +6.7 DevMktsY EM 39.22 -1.2 -9.8 +7.2 DiscvA m SG 87.86 -5.2 +9.7 +12.1 DiscvC m SG 62.89 -5.2 +9.1 +11.3 DiscvMCGrA m MG 20.92 -5.3 +4.9 +10.6/C DiscvMCGrC m MG 17.17 -5.4 +4.3 +9.7/D DiscvMCGrR b MG 19.55 -5.4 +4.7 +10.3/C DiscvR b SG 81.28 -5.2 +9.5 +11.9 DiscvY SG 99.14 -5.2 +10.0 +12.4 DivOppA m LV 23.89 -2.4 +.9 +8.5/D DivOppC m LV 23.02 -2.5 +.2 +7.6/E EqIncA m LV 32.09 -3.9 -1.2 +6.0 EqIncC m LV 25.36 -4.0 -1.9 +5.2 EqIncR b LV 30.64 -4.0 -1.4 +5.7 EqInvA m WS 17.43 -4.8 -5.4 +6.0 EqInvC m WS 16.89 -4.9 -6.1 +5.2 EqInvR b WS 17.38 -4.8 -5.6 +5.8 FdmtlAltsA m AM 27.49 -1.2 +2.1 +1.3 FdmtlAltsC m AM 24.23 -1.3 +1.5 +.5 GlbA m WS 92.92 -4.6 -5.2 +7.8 GlbAllcA m IH 18.86 -2.8 -5.6 +3.5 GlbAllcC m IH 17.95 -2.8 -6.2 +2.8 GlbAllcY IH 18.87 -2.7 -5.4 +3.8 GlbC m WS 85.13 -4.6 -5.8 +6.9 GlbOppsA m SW 66.02 -8.8 -5.9 +18.7 GlbOppsC m SW 58.02 -8.8 -6.5 +17.8 GlbOppsR b SW 63.40 -8.8 -6.1 +18.4 GlbOppsY SW 66.92 -8.7 -5.7 +19.0 GlbR b WS 92.31 -4.6 -5.4 +7.5 GlbStrIncA m MU 3.68 +.2 -3.1 +2.3 GlbStrIncC m MU 3.67 -.2 -4.0 +1.5 GlbStrIncR b MU 3.68 -.1 -3.6 +2.0 GlbStrIncY MU 3.68 +.2 -2.9 +2.6 GlbY WS 93.17 -4.6 -5.0 +8.0 GoldSpecMnralA m SP 13.81 -.4 -16.3 +14.2 GoldSpecMnralC m SP 12.58 -.4 -16.9 +13.3 GoldSpecMnralR b SP 13.15 -.4 -16.5 +13.9 IntlBdA m IB 5.42 +.6 -5.9 +3.1 IntlBdC m IB 5.40 +.5 -6.4 +2.3 IntlBdR b IB 5.41 +.6 -6.2 +2.8 IntlBdY IB 5.42 +.6 -5.7 +3.4 IntlDiversA m FG 16.69 -4.0 -8.7 +6.0 IntlDiversC m FG 16.14 -4.0 -9.2 +5.2 IntlDiversR b FG 16.46 -4.0 -8.9 +5.8 IntlEqA m FB 19.87 -5.0 -12.2 +4.5 IntlGrA m FG 38.38 -4.2 -12.6 +2.2/E IntlGrC m FG 36.22 -4.3 -13.1 +1.4/E IntlGrR b FG 37.60 -4.2 -12.8 +1.9/E IntlGrY FG 38.22 -4.2 -12.4 +2.5/E IntlSmMidCoA m FR 51.02 -4.3 +1.6 +12.2 IntlSmMidCoC m FR 46.72 -4.3 +.9 +11.3 IntlSmMidCoR b FR 48.67 -4.3 +1.4 +11.9 IntlSmMidCoY FR 50.68 -4.3 +1.8 +12.4 LtdTrmBdA m CS 4.45 ... +.7 +1.5/B LtdTrmBdC m CS 4.44 -.1 ... +.7/D LtdTrmBdY CS 4.46 ... +.7 +1.7/B LtdTrmGvtA m GS 4.30 +.1 +.2 +.4 LtdTrmGvtC m GS 4.30 +.1 -.7 -.4 LtdTrmGvtY GS 4.31 +.2 +.2 +.7 MainStrtAllCpA m LB 18.36 -5.1 +.3 +7.7 MainStrtAllCpC m LB 16.69 -5.2 -.4 +6.9 MainStrtAllCpR b LB 17.79 -5.2 +.1 +7.4 MidCpValA m MV 54.83 -4.9 -4.2 +7.7/C MidCpValC m MV 44.98 -5.0 -4.8 +6.9/D MidCpValR b MV 52.43 -4.9 -4.4 +7.4/D MidCpValY MV 56.31 -4.9 -4.0 +7.9/C MnStrA m LB 52.76 -2.0 +3.4 +9.6/D MnStrC m LB 49.72 -2.1 +2.8 +8.8/E MnStrMidCpA m MB 26.77 -5.3 -.5 +7.9 MnStrMidCpC m MB 21.96 -5.4 -1.1 +7.0 MnStrMidCpR b MB 25.34 -5.4 -.7 +7.6 MnStrMidCpY MB 28.98 -5.3 -.3 +8.1 MnStrR b LB 51.71 -2.0 +3.2 +9.3/D MnStrY LB 52.39 -2.0 +3.6 +9.9/D ModInvA m MA 11.98 -3.0 -2.1 +5.0 ModInvC m MA 11.68 -3.0 -2.7 +4.2 ModInvR b MA 11.89 -2.9 -2.3 +4.7 RisingDivsA m LB 20.13 -4.5 +3.0 +7.3 RisingDivsC m LB 16.97 -4.6 +2.3 +6.5 RisingDivsR b LB 19.99 -4.5 +2.8 +7.0 RisingDivsY LB 20.87 -4.5 +3.2 +7.5 RlEsttA m SR 24.60 +1.3 -.7 +4.2 RlEsttC m SR 23.89 +1.2 -1.3 +3.4 RlEsttR b SR 24.47 +1.3 -.9 +3.9 RlEsttY SR 24.89 +1.4 -.5 +4.5 SrFltngRtA m BL 8.08 -.5 +3.1 +5.6/A SrFltngRtC m BL 8.08 -.6 +2.4 +4.8/B TotalReturnBdA m CI 6.51 -.2 -2.5 +1.4 TotalReturnBdC m CI 6.52 -.3 -3.2 +.6 TotalReturnBdR b CI 6.51 -.2 -2.8 +1.1 TotalReturnBdY CI 6.47 -.2 -2.3 +1.7 ValA m LV 37.04 -3.2 +.3 +7.9/D ValC m LV 35.30 -3.2 -.3 +7.1/E ValY LV 37.89 -3.2 +.5 +8.2/DOppenheimer RochesteAMTFreeMnsA m HM 7.00 -.6 +6.3 +5.4 AMTFreeMnsC m HM 6.94 -.6 +5.5 +4.6 AMTFreeNYMnsA m MY 11.06 -.8 +5.1 +4.0/A AMTFreeNYMnsC m MY 11.06 -1.0 +4.3 +3.2/A CAMnA m MC 8.35 -.5 +5.2 +5.0/A CAMnC m MC 8.32 -.5 +4.7 +4.2/A HYMnA m HM 7.23 -.7 +7.9 +7.2 HYMnC m HM 7.20 -.8 +7.3 +6.5 LtdTrmCAMnA m SS 3.15 -.1 +5.6 +2.5/A LtdTrmCAMnC m SS 3.14 -.2 +5.3 +1.7/A LtdTrmNYMnA m SS 2.94 +.2 +9.1 +2.3/A LtdTrmNYMnC m SS 2.92 +.2 +8.5 +1.6/A MnsA m MY 15.27 -1.1 +7.8 +6.2/A MnsC m MY 15.22 -1.2 +7.1 +5.3/A MnsY MY 15.27 -1.1 +8.0 +6.4/A NewJerseyMnA m MJ 9.22 -.3 +13.2 +3.4/A NewJerseyMnC m MJ 9.23 -.4 +12.6 +2.7/B PennsylvaniaMnA m MP 10.38 -.5 +10.0 +4.6/A PennsylvaniaMnC m MP 10.35 -.5 +9.3 +3.9/A ShrtDurHYMuniA m HM 4.41 ... +12.4 +2.9/D ShrtDurHYMuniC m HM 4.38 ... +11.5 +2.1/EOppenheimer SteelPatMLPAlphaA m LP 7.20 -6.0 -3.5 -2.2/E MLPAlphaC m LP 6.75 -6.1 -4.1 -2.9/E MLPAlphaPlusA m LP 5.76 -8.2 -6.5 -4.3/E MLPAlphaPlusC m LP 5.41 -8.4 -7.0 -5.0/E MLPAlphaPlusY LP 5.91 -8.2 -6.2 -4.0/E MLPAlphaY LP 7.42 -6.0 -3.3 -1.9/E MLPIncA m LP 5.88 -3.1 +1.5 -1.4/D MLPIncCs m LP 5.46 -3.0 +.9 -2.1/E MLPIncY LP 6.07 -3.0 +1.8 -1.1/D MLPSel40A m LP 7.79 -3.7 -.1 +.5/B MLPSel40C m LP 7.33 -3.8 -.7 -.2/C MLPSel40I LP 8.08 -3.8 +.1 +.9/B MLPSel40Y LP 8.05 -3.7 +.1 +.8/BOptimumFxdIncC m CI 9.16 -.2 -3.2 +.5/E FxdIncInstl CI 9.22 -.1 -2.3 +1.5/C IntlInstl FB 13.60 -2.6 -6.5 +7.9/A LgCpGrC m LG 15.59 -2.1 +9.2 +12.0/C LgCpGrInstl LG 19.80 -2.0 +10.1 +13.1/B LgCpValC m LV 16.08 -2.1 -.4 +6.5/E LgCpValInstl LV 16.43 -2.0 +.5 +7.6/E SmMidCpGrIns SG 17.87 -3.8 +12.2 +12.1/C SmMidCpValIns SV 14.33 -2.8 -3.3 +5.4/EOsterweisOsterweis LB 19.93 -2.4 +1.0 +5.8/E StrInc HY 11.18 -.6 +1.7 +5.3/CPGIM InvestmentsBalancedA m MA 15.87 -1.9 +1.1 +6.9/B BalancedZ MA 15.99 -1.9 +1.4 +7.2/B CAMuniIncA m MC 10.23 -.4 -1.2 +1.8/D CoreBondZ CI 9.46 -.1 -2.7 +1.5/C GlbRlEstA m GR 23.59 +1.8 -1.1 +3.7/D GlbRlEstC m GR 23.07 +1.8 -1.4 +3.1/D GlbRlEstZ GR 23.70 +1.9 -.6 +4.1/C GlbTtlRetA m IB 6.37 +.6 -4.4 +3.6/A GovrnIncA m GI 9.11 +.1 -2.6 +.3/B GovrnIncZ GI 9.09 +.1 -2.3 +.6/A HighYieldA m HY 5.35 -.6 +1.9 +6.5/A HighYieldB m HY 5.34 -.6 +1.5 +5.9/B HighYieldC m HY 5.34 -.7 +1.3 +5.7/B HighYieldZ HY 5.36 -.6 +2.1 +6.8/A Jen20/20FocA m LG 15.50 -3.2 +6.2 +10.4/D Jen20/20FocC m LG 10.89 -3.3 +5.6 +9.7/E Jen20/20FocZ LG 17.23 -3.2 +6.5 +10.8/D JenEqIncC m LB 15.28 -3.4 +1.6 +6.5/E JenEqOppA m LB 19.41 -4.2 -.2 +8.7/E JenFinSerA m SF 14.32 -4.5 -.2 +6.8/D JenHealSciA m SH 51.17 -.6 +14.2 +8.8/B JenHealSciC m SH 38.95 -.7 +13.6 +8.1/B JenHealSciZ SH 56.39 -.6 +14.5 +9.1/B JenMidCapGrA m MG 36.24 -1.5 +2.8 +8.2/E JenMidCapGrC m MG 28.07 -1.6 +2.2 +7.5/E JenMidCapGrZ MG 39.18 -1.5 +2.9 +8.5/E JenNatResA m SN 34.59 -10.4 -11.2 +2.0/D JenSmlComA m SG 24.76 -4.8 -.7 +8.7/E JenSmlComC m SG 13.61 -4.9 -1.3 +7.8/E JenSmlComZ SG 26.71 -4.7 -.4 +9.0/E JenUtlA m SU 14.39 +.3 +3.8 +10.4/C JenUtlC m SU 14.33 +.3 +3.2 +9.7/C JenUtlZ SU 14.41 +.3 +4.0 +10.8/C JenniFocGrA m LG 14.86 -3.1 +13.6 +13.4/B JenniFocGrC m LG 11.95 -3.2 +13.0 +12.6/C JennisonBldA m LG 21.78 -3.8 +4.5 +9.2/E JennisonDivGrA m LG 13.66 -2.3 +10.5 +12.4/C JennisonDivGrC m LG 11.37 -2.2 +9.9 +11.6/D JennisonGrA m LG 40.18 -2.9 +11.0 +13.5/B JennisonGrC m LG 32.22 -3.0 +10.3 +12.7/C JennisonGrZ LG 43.32 -2.9 +11.2 +13.8/B JennisonValA m LV 20.33 -3.1 +.1 +7.0/E MuniHiIncA m HM 9.92 -.7 -.6 +3.1/C MuniHiIncC m HM 9.92 -.7 -1.2 +2.3/E NationalMuniA m MI 14.26 -.5 -1.4 +1.7/B QMADefEqA m LB 15.33 -1.2 +3.6 +9.0/E QMAIntlEqA m FV 7.13 -3.4 -10.5 +4.3/B QMALrgCaCoEqA m LB 17.36 -3.2 +4.5 +11.6/B QMASmCpValZ SV 19.27 -3.4 -4.7 +8.1/C QMAStockIdxI LB 55.60 -2.4 +6.8 +12.3/A QMAStockIdxZ LB 55.58 -2.4 +6.7 +12.3/A ShTerCorBdA m CS 10.68 ... -.3 +1.3/C TtlRetBdA m CI 13.83 +.2 -3.0 +2.4/A TtlRetBdC m CI 13.82 +.1 -3.5 +1.7/B TtlRetBdZ CI 13.79 +.3 -2.7 +2.7/APIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 +1.0 +1.1/DPIMCOAlAstA m TV 11.46 -.7 -4.3 +5.9 AlAstAdmin b TV 11.47 -.6 -4.1 +6.2 AlAstAllAthA m TV 8.26 +.1 -6.0 +4.7 AlAstAllAthC m TV 8.25 +.1 -6.5 +3.9 AlAstAllAthI2 TV 8.27 +.1 -5.8 +5.0 AlAstAllAthIns TV 8.26 +.1 -5.6 +5.1 AlAstC m TV 11.40 -.7 -4.9 +5.1 AlAstI2 TV 11.48 -.6 -4.0 +6.3 AlAstInstl TV 11.45 -.6 -3.9 +6.4 AlAstR b TV 11.38 -.7 -4.4 +5.7 CAIntermMnBdA m MF 9.49 -.2 -1.2 +1.2/D CAIntermMnBdIns MF 9.49 -.2 -.9 +1.5/C CAShrtDrMnIncIn SS 9.77 -.1 +.5 +.7/C CmdPlsStrA m BB 5.76 -8.4 +2.2 +5.6 CmdPlsStrI2 BB 5.82 -8.5 +2.4 +6.0 CmdPlsStrIs BB 5.85 -8.5 +2.5 +6.1 CmdtyRlRtStrA m BB 6.03 -4.9 -5.7 +.3 CmdtyRlRtStrAdm b BB 6.07 -4.9 -5.5 +.6 CmdtyRlRtStrC m BB 5.71 -5.0 -6.3 -.4 CmdtyRlRtStrI2 BB 6.17 -4.9 -5.3 +.7 CmdtyRlRtStrIns BB 6.19 -4.9 -5.3 +.8 CreditOppsBdI XS 9.95 -.1 +.5 +4.4/B CreditOppsBdI-2 XS 9.91 -.1 +.4 +4.3/B DivandIncA m IH 11.47 -1.9 -2.1 +5.4/B DivandIncC m IH 11.42 -1.9 -2.6 +4.6/C DiversIncA m MU 10.52 +.1 -.7 +5.2 DiversIncC m MU 10.52 ... -1.4 +4.5 DiversIncI2 MU 10.52 +.1 -.5 +5.6 DiversIncInstl MU 10.52 +.1 -.4 +5.7 DynamicBdA m NT 10.75 +.3 +1.9 +4.2/A DynamicBdC m NT 10.75 +.2 +1.2 +3.4/B DynamicBdI NT 10.75 +.3 +2.2 +4.6/A DynamicBdI-2 NT 10.75 +.3 +2.1 +4.5/A EMBdA m EB 9.79 -.4 -4.8 +4.9/A EMBdI2 EB 9.79 -.3 -4.5 +5.2/A EMBdInstl EB 9.79 -.3 -4.5 +5.3/A EMCcy&S/TInmtI CR 8.67 +1.4 -5.0 +3.5/A EMCorpBdInstl EB 10.25 +.1 -.7 +5.8 EMFullSpcBdIns EB 7.04 +1.2 -5.7 +4.5/B EmergLclBdA m XP 6.57 +2.2 -8.7 +3.5/C EmergLclBdI2 XP 6.57 +2.4 -8.3 +3.9/B EmergLclBdInstl XP 6.57 +2.4 -8.3 +4.0/B EqSLSA m LO 11.79 -2.7 +2.1 +3.8 EqSLSC m LO 11.27 -2.8 +1.5 +3.0 EqSLSI2 LO 11.98 -2.7 +2.4 +4.1 EqSLSInstl LO 12.07 -2.7 +2.5 +4.2 ExtendedDrInstl GL 6.76 -.8 -13.6 +.8 GNMA&GovtSecA m GI 10.54 -.3 -2.4 +.3 GNMA&GovtSecI GI 10.54 -.2 -2.1 +.7 GNMA&GovtSecI-2 GI 10.54 -.2 -2.1 +.6 GlBdOppsUSDHA m IB 10.08 -.1 -.2 +3.2 GlBdOppsUSDHI IB 10.08 -.1 ... +3.6 GlBdOppsUSDHI-2 IB 10.08 -.1 ... +3.5 GlBdOppsUnhAdm b IB 9.15 -.4 -3.0 +3.5 GlBdOppsUnhI IB 9.15 -.3 -2.8 +3.7 GlbAdvtStrBdIns IB 10.51 +.2 -.9 +4.1 GlbMltAsstA m IH 12.13 -2.5 -2.3 +4.3 GlbMltAsstC m IH 11.79 -2.5 -2.9 +3.5 GlbMltAsstI2 IH 12.22 -2.5 -2.0 +4.7 GlbMltAsstInstl IH 12.24 -2.5 -2.0 +4.8 HYA m HY 8.62 -.5 +.4 +5.1/C HYAdmin b HY 8.62 -.5 +.5 +5.2/C HYC m HY 8.62 -.6 -.3 +4.3/E HYI2 HY 8.62 -.5 +.6 +5.3/C HYInstl HY 8.62 -.5 +.7 +5.5/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 20 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 52

HYMnBdA m HM 8.87 -.9 +.8 +4.8/A HYMnBdC m HM 8.87 -1.0 +.2 +4.0/B HYMnBdI2 HM 8.87 -.9 +1.0 +5.0/A HYMnBdInstl HM 8.87 -.9 +1.1 +5.1/A HYSpectrumA m HY 9.64 -.8 +1.0 +6.3/A HYSpectrumI2 HY 9.64 -.7 +1.2 +6.5/A HYSpectrumInstl HY 9.64 -.7 +1.3 +6.6/A IBdUSDHA m IB 10.74 +.5 +1.8 +3.9/A IBdUSDHC m IB 10.74 +.4 +1.1 +3.1/B IBdUSDHI IB 10.74 +.5 +2.1 +4.3/A IBdUSDHI-2 IB 10.74 +.5 +2.0 +4.2/A IBdUnhA m IB 9.62 +.7 -3.2 +3.6/A IBdUnhAdm b IB 9.62 +.7 -3.1 +3.8/A IBdUnhI IB 9.62 +.7 -2.9 +4.1/A IBdUnhI-2 IB 9.62 +.7 -3.0 +4.0/A IncA m MU 11.82 +.4 -.5 +4.9 IncAdmin b MU 11.82 +.4 -.4 +5.0 IncC m MU 11.82 +.3 -1.2 +4.1 IncI2 MU 11.82 +.4 -.3 +5.2 IncInstl MU 11.82 +.4 -.2 +5.3 IncR b MU 11.82 +.4 -.7 +4.6 InRspMlAstIns XY 8.23 -1.1 -2.4 +4.7 InvtGrdCdtBdA m TW 9.90 -.2 -3.3 +3.2 InvtGrdCdtBdAdm b TW 9.90 -.2 -3.2 +3.4 InvtGrdCdtBdC m TW 9.90 -.3 -4.0 +2.5 InvtGrdCdtBdI TW 9.90 -.2 -3.0 +3.6 InvtGrdCdtBdI-2 TW 9.90 -.2 -3.1 +3.5 L/TCreditBdI CL 10.92 -.9 -7.8 +5.0 L/TCreditBdI-2 CL 10.92 -.9 -7.9 +4.9 L/TRealRetI IP 7.67 -1.7 -8.6 +2.2 LngDrTtlRetIns CL 9.84 -.7 -7.6 +3.7 LngTrmUSGvtA m GL 5.57 -.4 -9.4 +.2 LngTrmUSGvtI2 GL 5.57 -.3 -9.2 +.5 LngTrmUSGvtIns GL 5.57 -.3 -9.1 +.6 LowDrA m CS 9.69 +.2 -.3 +.9/D LowDrAdmin b CS 9.69 +.2 -.3 +1.0/C LowDrC m CS 9.69 +.1 -.6 +.6/D LowDrI2 CS 9.69 +.2 -.2 +1.1/C LowDrIIInstl CS 9.57 ... -.1 +1.3/C LowDrInstl CS 9.69 +.2 -.1 +1.2/C LowDrR b CS 9.69 +.1 -.6 +.6/D LowDurESGIns CS 9.38 -.2 -.2 +.9/D LowDurIncA m CS 8.48 +.2 +1.3 +5.1/A LowDurIncC m CS 8.48 +.2 +1.0 +4.8/A LowDurIncI2 CS 8.48 +.3 +1.5 +5.4/A LowDurIncInstl CS 8.48 +.3 +1.6 +5.5/A MnBdA m ML 9.56 -.5 -.5 +2.8/A MnBdC m ML 9.56 -.6 -.9 +2.3/B MnBdI2 ML 9.56 -.5 -.3 +3.0/A MnBdInstl ML 9.56 -.5 -.2 +3.1/A ModDrInstl CI 9.93 +.4 -.7 +1.6 MortgOpps&BdI NT 10.95 +.3 +1.6 +4.1 MrtgBckdScIns CI 10.14 +.1 -1.0 +2.1 NYMnBdA m MN 10.90 -.5 -.9 +2.0/A NYMnBdInstl MN 10.90 -.5 -.6 +2.3/A RAEFdmAdPLUSIns NE 10.25 +.9 +1.4 +2.5 RAEPLUSA m LV 7.47 -3.7 +3.9 +12.4 RAEPLUSC m LV 6.89 -3.8 +3.3 +11.6 RAEPLUSEMGI EM 9.71 -1.2 -10.7 +12.9 RAEPLUSI LV 7.85 -3.7 +4.2 +12.9 RAEPLUSI-2 LV 7.79 -3.7 +4.0 +12.7 RAEPLUSII FV 8.05 -4.6 -8.8 +7.7 RAEPLUSSmallI SV 12.00 -3.7 +2.5 +12.8 RlEstRlRtStrA m SR 7.44 +.9 -1.6 +4.8 RlEstRlRtStrIns SR 8.25 +1.0 -1.3 +5.2 RlRetA m IP 10.50 -.9 -3.2 +1.3 RlRetAdmin b IP 10.50 -.9 -3.1 +1.5 RlRetC m IP 10.50 -.9 -3.6 +.8 RlRetI2 IP 10.50 -.9 -3.0 +1.6 RlRetInstl IP 10.50 -.9 -2.9 +1.7 RlRetR b IP 10.50 -.9 -3.4 +1.1 ShrtAsstInvmIns UB 10.05 +.1 +2.0 +1.9/A ShrtDrMnIncA m MS 8.30 -.1 +.2 +.5/D ShrtDrMnIncIns MS 8.30 -.1 +.5 +.9/B ShrtTrmA m UB 9.89 +.1 +1.9 +2.1/A ShrtTrmAdm b UB 9.89 +.1 +1.9 +2.1/A ShrtTrmC m UB 9.89 +.1 +1.6 +1.8/B ShrtTrmI2 UB 9.89 +.1 +2.0 +2.3/A ShrtTrmIns UB 9.89 +.1 +2.1 +2.4/A ShrtTrmR b UB 9.89 +.1 +1.7 +1.9/A SrFltngRtA m BL 9.87 -.1 +2.9 +4.0/D SrFltngRtC m BL 9.87 -.1 +2.3 +3.2/E SrFltngRtI2 d BL 9.87 ... +3.1 +4.2/D SrFltngRtIns d BL 9.87 ... +3.2 +4.3/D StkPlsShrtA m BM 7.90 +4.4 -2.9 -8.0 StkPlsShrtI2 BM 8.15 +4.4 -2.8 -7.7 StkPlsShrtIns BM 8.17 +4.5 -2.5 -7.6 StksPLUSA m LB 11.10 -4.6 +3.7 +11.4 StksPLUSAbRtA m LB 11.14 -4.5 +4.1 +12.6 StksPLUSAbRtC m LB 10.14 -4.6 +3.5 +11.8 StksPLUSAbRtI2 LB 11.20 -4.5 +4.4 +13.0 StksPLUSAbRtIns LB 11.34 -4.6 +4.4 +13.1 StksPLUSC m LB 10.53 -4.7 +3.2 +10.8 StksPLUSIUHdIns FB 6.15 -4.9 -8.4 +5.9 StksPLUSIUSDHA m FB 7.72 -4.3 -3.2 +6.6 StksPLUSIUSDHC m FB 7.10 -4.4 -3.7 +5.8 StksPLUSIUSDHI2 FB 8.05 -4.4 -2.9 +6.9 StksPLUSIUSDHIn FB 8.12 -4.4 -2.9 +7.1 StksPLUSIns LB 11.96 -4.6 +4.1 +11.8 StksPLUSLngDrIn XM 6.74 -5.2 -4.9 +14.1 StksPLUSSmA m SB 10.37 -4.9 +1.9 +12.0 StksPLUSSmC m SB 9.55 -5.0 +1.2 +11.1 StksPLUSSmI2 SB 10.52 -4.9 +2.2 +12.3 StksPLUSSmIns SB 10.61 -4.8 +2.3 +12.4 StrategicBdI NT 10.62 +.4 +3.4 +5.4 StrategicBdI-2 NT 10.62 +.4 +3.3 +5.3 TotRetESGI2 CI 8.71 -.2 -2.6 +1.5 TotRetESGIns CI 8.71 -.2 -2.6 +1.6 TtlRetA m CI 9.83 +.4 -2.4 +1.5/C TtlRetAdm b CI 9.83 +.4 -2.3 +1.6/B TtlRetC m CI 9.83 +.3 -3.1 +.7/E TtlRetI2 CI 9.83 +.4 -2.2 +1.8/B TtlRetIIIns CI 9.25 -.1 -2.2 +2.1 TtlRetIVIns CI 9.99 -.1 -2.7 +1.6 TtlRetIns CI 9.83 +.4 -2.1 +1.9/B TtlRetR b CI 9.83 +.4 -2.7 +1.2/CPNCCorFI b CI 16.30 -.1 -2.8 +1.0/D DiversEq b LB 27.00 -2.9 -1.2 +7.0/E IntermBdI CI 10.51 ... -1.4 +.8/E IntlEqA m FG 22.92 -4.5 -5.4 +7.6/A IntlEqIns FG 23.16 -4.5 -5.2 +7.9/A MltFctrLgCpGrI LG 40.00 -3.1 +5.2 +11.3/D MltFctrLgCpValI LV 24.40 -3.2 -3.8 +5.0/E SmCpI SG 23.98 -4.8 +.1 +4.8/E TtlRetAdvtgIns CI 10.24 -.1 -2.7 +1.3/C TxExLtdMatBdIns MS 10.11 ... -.3 +.5/D UltraShrtBdI UB 9.87 +.1 +1.2 +.9/EPRIMECAP OdysseyAgrsGr MG 46.92 -5.3 +5.8 +16.3/A Gr LG 40.39 -4.6 +8.4 +15.7/A Stk LB 33.16 -2.4 +3.9 +12.9/APacic CapitalTxFrSecY MI 9.86 -.1 -1.1 +1.3/C TxFrShrtIntrScY MS 9.90 -.1 -.2 +.4/DPacic FundsOptmzAgrsGrA m XM 16.89 -4.3 -1.5 +7.4 OptmzAgrsGrC m XM 16.38 -4.3 -2.1 +6.6 OptmzCnsrA m XY 11.00 -1.4 -2.9 +2.7 OptmzCnsrC m XY 10.72 -1.5 -3.4 +1.9 OptmzGrA m AL 15.28 -3.8 -2.1 +6.2 OptmzGrB m AL 14.98 -3.9 -2.7 +5.4 OptmzGrC m AL 14.94 -3.9 -2.7 +5.4 OptmzModA m MA 14.03 -3.1 -2.4 +5.1 OptmzModB m MA 13.78 -3.2 -3.0 +4.3 OptmzModC m MA 13.75 -3.2 -3.0 +4.3 OptmzModCnsrA m CA 12.31 -2.1 -2.9 +3.7 OptmzModCnsrC m CA 12.02 -2.2 -3.5 +3.0ParadigmVal d SB 54.24 -.2 +10.8 +12.7/AParametricEmMktsInstl EM 14.15 +.8 -10.3 +6.3/C EmMktsInv b EM 14.08 +.9 -10.5 +6.0/C TxMgEMktIs EM 47.16 +.7 -9.8 +6.4/CParnassusCorEqInv LB 45.99 -.6 +8.7 +10.9/C FI CI 15.77 +.2 -2.4 +1.1/D Parnassus LB 48.87 -1.2 +1.2 +8.7/EPaxBalIndvInv b MA 22.48 -2.2 +1.0 +5.9/D ESGBtQlIndvInv b LB 20.63 -.8 +5.5 +10.1/D HYBdIndvInv b HY 6.52 -.6 +.3 +4.8/DPaydenCAMnInc MF 9.96 -.4 -1.3 +1.8/B CorBdInv CI 10.20 ... -2.2 +2.2/A EmMktsBdInv EB 12.79 -.5 -5.8 +4.9/A EqInc LV 16.70 -2.1 +2.5 +10.8/A GNMAInv GI 8.94 -.2 -2.4 +.3/B GlbFI IB 8.90 +.4 -.9 +2.4/C GlbLowDr IB 9.88 ... +.5 +1.3/E HiIncInv HY 6.29 -.5 +.8 +5.0/D LowDr CS 9.91 ... +.5 +1.2/C LtdMat UB 9.46 +.1 +1.8 +1.6/BPear TreePlrsFgnVlInstl FV 20.83 -4.6 -5.8 +7.3/A PlrsFgnVlOrd b FV 20.82 -4.6 -6.1 +6.9/A PlrsSmCpOrd b SB 26.86 -3.8 +2.9 +8.4/D PnAgrEMOrdinary b EM 20.10 -.7 -13.4 +2.4/E QualOrd b LB 21.05 -1.2 +9.3 +14.5/APerformanceMnBdInstl d MI 23.28 -.3 -2.1 +2.5/A StrBd d MU 21.89 ... +.4 +4.4/BPermanentI CA 39.96 -1.1 -3.0 +5.0/BPerrittMicroCpOppsInv d SB 28.84 -5.0 -3.9 +7.9/D UltraMicroCp d SB 16.03 -3.5 -7.2 +9.2/CPioneerA m LB 30.68 -1.8 +7.2 +12.0/B AMTFreeMnA m ML 13.91 -.6 -2.7 +1.8/D AMTFreeMnY ML 13.87 -.6 -2.5 +2.1/C BalA m MA 9.52 -1.3 +1.3 +6.7/B BdA m CI 9.29 -.2 -2.2 +1.9/B BdC m CI 9.19 -.1 -2.8 +1.1/D BdY CI 9.21 -.1 -1.9 +2.2/A CorEqA m LB 21.26 -2.6 +3.3 +10.6/C DiscpGrA m LG 19.12 -1.2 +5.1 +10.2/E DiscpGrY LG 19.57 -1.2 +5.3 +10.5/D DiscpValA m LV 15.45 -3.7 -3.0 +8.8/D DiscpValY LV 15.56 -3.7 -2.7 +9.2/C EqIncA m LV 35.70 -1.8 +1.0 +10.7/A EqIncC m LV 35.07 -1.9 +.4 +9.9/B EqIncR b LV 36.30 -1.9 +.6 +10.3/B GlbHYA m HY 8.57 -.5 -1.5 +5.4/C GlbHYC m HY 8.55 -.5 -2.1 +4.7/D GlbHYY HY 8.42 -.5 -1.3 +5.7/B HYA m HY 9.43 -.5 +.5 +5.7/B HYY HY 9.43 -.6 +.7 +5.9/B HiIncMnA m HM 7.21 -.4 +2.9 +5.0/A HiIncMnC m HM 7.21 -.6 +2.2 +4.2/B IntlEqA m FB 22.45 -4.1 -8.9 +4.2/C MidCpValA m MV 23.35 -4.5 -7.6 +5.1/E R b LB 30.81 -1.8 +6.9 +11.6/B RlEsttA m SR 23.93 +2.6 -1.0 +3.8/D SelMidCpGrA m MG 44.99 -4.2 +7.1 +12.0/B SelMidCpGrY MG 48.69 -4.2 +7.4 +12.3/B ShrtTrmIncY CS 9.34 +.1 +1.0 +1.5/B SolusBalA m IH 11.77 -3.2 -4.7 +2.4 SolusBalC m IH 10.78 -3.2 -5.2 +1.6 StrIncA m MU 10.28 -.2 -2.4 +2.9/D StrIncC m MU 10.06 -.3 -2.9 +2.2/E StrIncR b MU 10.45 -.3 -2.7 +2.5/D StrIncY MU 10.28 -.2 -2.2 +3.2/C Y LB 31.07 -1.8 +7.4 +12.3/APolarisGlbVal d WS 26.80 -2.7 -3.3 +8.9/BPraxisGenesisBalA m MA 13.66 -1.5 +.1 +5.8/D GenesisGrA m AL 15.25 -2.0 +1.1 +7.3/C GrIdxA m LG 25.64 -2.6 +11.2 +13.7/B ImpactBdA m CI 9.93 ... -2.6 +.9/DPrincipalCAMnA m MF 10.07 -.7 -2.3 +2.1/A CorPlusBdA m CI 10.35 -.3 -3.2 +1.4/C CorPlusBdIns CI 10.35 -.2 -2.8 +1.8/B CorPlusBdJ m CI 10.43 -.3 -3.1 +1.5/C CptlAprcA m LB 65.70 -1.7 +6.7 +11.1/C CptlAprcC m LB 50.85 -1.7 +6.0 +10.2/D DiversIntlA m FB 12.65 -3.7 -9.6 +4.2/C DiversIntlIns FB 12.62 -3.7 -9.2 +4.8/B DiversIntlJ m FB 12.51 -3.7 -9.5 +4.4/C EqIncA m LV 32.08 -2.0 +3.5 +11.6/A EqIncC m LV 31.24 -2.0 +2.9 +10.8/A GvtHiQualBdA m GI 9.92 ... -2.1 +.2/C HYA m HY 7.14 -.8 -.2 +5.7/B HYC m HY 7.22 -.9 -.7 +5.0/C HYIIns HY 9.50 -.7 +1.1 +5.4/C IncA m CI 9.16 -.3 -1.5 +2.2/A InProtIns IP 8.31 -.7 -2.6 +1.4/C IntlEMA m EM 25.13 -1.0 -16.1 +6.0/C IntlEMJ m EM 24.20 -1.1 -16.1 +6.1/C IntlIIns FG 14.71 -3.8 -14.1 +3.8/D LCpSP500IdxA m LB 18.67 -2.4 +6.5 +12.0/B LCpSP500IdxIs LB 18.69 -2.4 +6.7 +12.3/A LCpSP500IdxJ m LB 18.49 -2.4 +6.6 +12.1/A LfTm2010Ins TA 13.42 -1.2 -.8 +4.6/C LfTm2010J m TA 13.36 -1.2 -1.0 +4.4/C LfTm2020A m TE 14.18 -1.8 -1.0 +5.4/B LfTm2020Ins TE 14.12 -1.7 -.7 +5.8/B LfTm2020J m TE 14.03 -1.8 -.8 +5.7/B LfTm2030A m TH 14.67 -2.3 -.9 +6.5/C LfTm2030Ins TH 14.65 -2.3 -.6 +6.9/C LfTm2030J m TH 14.60 -2.3 -.7 +6.7/C LfTm2040A m TJ 15.43 -2.4 ... +7.2/D LfTm2040Ins TJ 15.74 -2.4 +.3 +7.6/C LfTm2040J m TJ 15.60 -2.4 +.2 +7.4/D LfTm2050Ins TN 15.74 -2.6 +.4 +8.1/C LfTm2050J m TN 15.29 -2.6 +.3 +7.8/D LfTmStrIncIns RI 12.21 -1.0 -1.1 +3.7/C LfTmStrIncJ m RI 12.14 -1.0 -1.3 +3.5/C LgCpGrA m LG 9.61 -4.9 +6.5 +9.8/E LgCpGrIIns LG 16.22 -1.7 +15.1 +15.1/A LgCpGrIJ m LG 13.41 -1.7 +15.0 +14.9/A LgCpGrJ m LG 8.86 -4.9 +6.6 +9.9/E LgCpValIIIIns LV 17.61 -2.6 +4.0 +10.1/B LgCpValIIIJ m LV 17.35 -2.6 +3.8 +9.7/B MdCpA m MG 27.28 -2.0 +2.1 +11.2/B MdCpGrIIIIns MG 11.90 -4.0 +7.0 +10.5/C MdCpGrJ m MG 7.39 -5.0 +6.0 +10.7/C MdCpJ m MG 26.31 -2.0 +2.2 +11.4/B MdCpSP400IdxJ m MB 21.12 -2.9 +1.4 +10.5/A MdCpValIIIJ m MV 17.82 -3.7 -7.9 +4.9/E MdCpValIIns MV 15.21 -2.6 +.9 +8.4/B PrefSecIns RR 9.78 -.2 -1.8 +4.2/C RlEsttSecA m SR 23.86 +2.7 +1.9 +6.5/A RlEsttSecIns SR 23.88 +2.7 +2.2 +6.9/A RlEsttSecJ m SR 23.16 +2.7 +1.9 +6.7/A SAMgBA m MA 15.81 -1.6 -.1 +6.1/C SAMgBC m MA 15.56 -1.6 -.8 +5.3/D SAMgCnsBA m CA 12.02 -1.2 -.7 +4.7/C SAMgCnsBC m CA 11.88 -1.2 -1.3 +3.9/D SAMgCnsGA m AL 18.26 -1.9 +.2 +7.6/B SAMgCnsGC m AL 16.91 -2.0 -.4 +6.8/D SAMgmtFlxIncA m XY 12.16 -.8 -.9 +3.8/B SAMgmtFlxIncC m XY 12.04 -.9 -1.5 +3.0/D SAMgmtStrGrA m XM 20.46 -2.3 -.6 +7.6/D SAMgmtStrGrC m XM 18.57 -2.4 -1.2 +6.8/D ShrtTrmIncA m CS 12.00 +.1 +.4 +1.4/B SmCpA m SB 23.78 -3.3 +4.2 +9.1/C SmCpGrIIns SG 14.84 -3.9 +9.6 +13.3/B SmCpGrIJ m SG 10.96 -3.9 +9.3 +13.0/C SmCpIns SB 25.52 -3.3 +4.5 +9.5/C SmCpJ m SB 22.79 -3.3 +4.3 +9.3/C SmCpSP600IdxIns SB 28.91 -2.8 +6.9 +13.2/A SmCpSP600IdxJ m SB 27.39 -2.8 +6.7 +12.9/A SmCpValIIIns SV 12.61 -3.4 -.6 +8.1/C TxExBdA m MI 6.93 -.5 -1.7 +1.9/BProFundsBtchUltrSctInv LE 62.44 -7.7 ... +.6/E BullInv LE 128.19 -2.6 +5.3 +10.4/D IntUltraSectInv LE 86.67 -5.5 +25.6 +26.8/A NASDAQ100Inv LG 70.97 -2.7 +11.8 +14.3/A UltBullInv LE 61.96 -5.6 +7.9 +20.6/B UltMidCpInv LE 43.09 -6.3 -2.1 +17.0/B UltNASDAQ100Inv LE 69.68 -6.7 +19.4 +27.7/A UltSmCpInv LE 60.98 -6.8 +2.2 +16.8/BProspectorOpp m MB 21.65 -2.3 +3.8 +10.1/BProvident TrustTrustStr LG 15.87 -2.3 +7.7 +12.6/CPutnamAMTFreeMnA m ML 14.63 -.3 -1.5 +1.7/D CATxExIncA m MC 7.84 -.4 -1.8 +1.9/C CnvrtSecA m CV 25.77 -2.1 +2.5 +7.3/C CnvrtSecY CV 25.75 -2.1 +2.7 +7.6/C CptlSpectrumA m AL 29.47 -9.6 -14.0 -4.3/E CptlSpectrumC m AL 27.87 -9.6 -14.6 -5.0/E CptlSpectrumY AL 29.87 -9.6 -13.8 -4.1/E DiversIncA m NT 6.91 -.2 +2.2 +3.9/B DiversIncC m NT 6.77 -.4 +1.4 +3.1/B DiversIncM m NT 6.77 -.2 +2.0 +3.6/B DynAstAlcBalA m MA 15.11 -2.3 -.1 +6.3/C DynAstAlcBalB m MA 15.04 -2.3 -.6 +5.5/D DynAstAlcBalC m MA 14.68 -2.3 -.7 +5.6/D DynAstAlcBalY MA 15.14 -2.3 +.1 +6.6/B DynAstAlcCnsrA m TV 10.57 -1.3 -1.9 +3.6/D DynAstAlcCnsrY TV 10.61 -1.3 -1.7 +3.8/D DynAstAlcGrA m AL 17.01 -2.8 -.2 +7.8/B DynAstAlcGrB m AL 16.53 -2.9 -.8 +7.0/C DynAstAlcGrC m AL 15.88 -2.9 -.8 +7.0/C DynAstAlcGrY AL 17.22 -2.8 +.1 +8.1/B EqIncA m LV 24.99 -3.7 +2.8 +10.2/B EqIncB m LV 24.68 -3.7 +2.1 +9.4/C EqIncC m LV 24.68 -3.7 +2.2 +9.4/C EqIncM m LV 24.65 -3.7 +2.4 +9.7/B EqIncY LV 25.00 -3.7 +3.0 +10.5/B EqSpectrumA m MB 35.72 -9.4 -5.9 -.5/E EqSpectrumC m MB 33.36 -9.4 -6.5 -1.3/E EqSpectrumY MB 36.43 -9.4 -5.7 -.3/E EuropeEqA m ES 24.98 -3.6 -9.0 +.5/E FixIncAbReA m NT 9.76 -.3 +2.6 +3.0/C FixIncAbReC m NT 9.73 -.3 +2.0 +2.3/C FixIncAbReY NT 9.77 -.3 +2.9 +3.3/B FltngRtIncA m BL 8.54 -.2 +3.1 +4.1/D FltngRtIncC m BL 8.53 -.3 +2.3 +3.4/E GlbEqA m WS 15.22 -4.4 -3.4 +7.0/D GlbHCA m SH 52.58 -2.5 +6.6 +3.1/D GlbHCY SH 56.48 -2.5 +6.8 +3.4/D GlbIncA m IB 11.54 -.3 -2.8 +2.1/C GlbNatrlResA m SN 15.73 -6.8 -5.9 -.5/E GlbUtlsA m SU 13.69 +1.0 +2.5 +8.9/D GrOppsA m LG 35.51 -3.1 +13.5 +15.2/A GrOppsB m LG 30.09 -3.2 +12.7 +14.3/A GrOppsC m LG 30.63 -3.2 +12.7 +14.3/A HighYieldA m HY 5.70 -.8 +.2 +5.5/C HighYieldM m HY 5.68 -.8 ... +5.2/C IncA m CI 6.68 -.4 -.9 +2.1/A IncC m CI 6.62 -.5 -1.5 +1.3/C IncM m CI 6.49 -.5 -1.2 +1.8/B IncY CI 6.79 -.4 -.7 +2.3/A IntlCptlOppsA m FA 38.74 -3.1 -8.4 +5.8/C IntlEqA m FB 23.38 -3.5 -10.7 +2.2/E IntlEqY FB 23.68 -3.5 -10.5 +2.5/E IntlGrA m FG 20.80 -3.8 -9.0 +4.0/D IntlValA m FV 10.99 -3.6 -10.0 +3.1/C MATEIncA m MT 9.22 -.2 -2.0 +1.4/B MNTEIncA m SM 8.93 -.2 -1.6 +1.3/C MltAsAbRtA m AM 11.31 -3.5 -7.3 +.5/C MltAsAbRtC m AM 10.93 -3.6 -7.9 -.3/D MltAsAbRtY AM 11.36 -3.6 -7.2 +.7/C MortgageSecsA m CI 12.20 -.3 -1.5 .../E NJTEIncA m MJ 8.93 -.2 -1.0 +2.1/C NYTEIncA m MY 8.19 -.4 -1.8 +1.6/C OhioTEIncA m MO 8.66 -.2 -1.5 +1.4/C PETEIncA m MP 8.76 -.2 -1.6 +1.5/C RsrchA m LB 34.94 -2.9 +5.6 +11.5/B RtrReady2020A m TE 19.26 -1.7 -1.9 +2.6/E RtrReady2025A m TG 22.44 -2.1 -1.7 +3.6/E RtrReady2030A m TH 22.71 -2.3 -1.3 +4.8/E RtrReady2035A m TI 23.47 -2.5 -1.1 +5.9/E ShrtDurBdA m CS 10.01 ... +1.5 +2.2/A ShrtDurBdY CS 10.02 +.1 +1.7 +2.4/A SmCpGrA m SG 42.03 -3.6 +13.1 +11.8/C SmCpValA m SV 13.20 -4.1 -2.5 +8.2/C SmCpValY SV 13.90 -4.1 -2.3 +8.4/B SustFutureA m MV 20.65 -2.4 +3.7 +7.6/C SustLeadersA m LG 97.84 -2.9 +9.4 +13.7/B SustLeadersB m LG 76.61 -3.0 +8.7 +12.8/C SustLeadersM m LG 84.80 -2.9 +8.9 +13.1/B SustLeadersY LG 104.71 -2.9 +9.6 +14.0/A TEIncA m ML 8.32 -.2 -1.4 +1.9/C TxFrHYA m HM 12.19 -.5 -.4 +3.3/CQCIBalIns CA 12.56 -1.5 +4.3 +6.8/AQSCnsrvGrA m MA 14.07 -1.3 -.3 +5.6/D DefesvGrA m CA 12.76 -.9 -1.3 +4.2/D GlbEqA m WS 17.22 -2.8 -1.3 +8.8/B GrA m XM 15.97 -2.1 -.8 +6.6/E ModGrA m AL 15.81 -1.8 -.4 +6.4/D SP500IdxA b LB 26.79 -2.4 +6.4 +11.9/BQuakerImpGrAdv m LG 32.11 -2.8 +4.8 +7.3/ERBCEntprI d SB 22.52 -4.9 -2.0 +10.4/B SMIDCpGrI d MG 15.25 -2.6 +10.8 +12.0/BReynoldsBlueChipGr b LG 62.33 -4.5 +10.6 +8.8/ERice Hall JamesMicroCpIns d SG 37.46 -.8 +13.2 +14.0/B SmCpIns SG 11.54 -4.5 +5.6 +5.3/ERiverNorthCorOppR m MA 10.45 -2.5 -2.2 +7.9 dblelnStrIncI d MU 9.93 -.4 -.4 +3.8 dblelnStrIncR m MU 9.94 -.5 -.7 +3.5RiverbridgeGrIns d MG 20.83 -2.1 +15.3 +14.3/ARockefellerCorTxableBdIns CI 9.62 +.1 -2.5 +1.2/D IntermTENYBdIns MN 9.80 -.2 -1.3 +.2/E IntermTENtBdIns MI 9.85 -.1 -1.2 +.4/ERoyceLowPricedStkSvc m SB 8.81 -2.4 +4.1 +7.7/D MicroCpInvm d SB 12.28 -3.5 +5.5 +8.3/D OppInvm d SV 13.26 -4.1 -2.4 +12.5/A PEMutCnslt m SB 8.73 -3.1 +3.2 +11.6/A PEMutInvm d SB 10.95 -3.0 +4.1 +12.7/A PremInvm d SG 17.00 -2.6 +2.4 +13.4/B Sm/MdCpPremSvc m MB 14.66 -3.0 -6.1 +8.5/C SmCpValSvc m SV 10.46 -.5 +3.4 +6.9/D SmlrCoGrSvc m SG 11.36 -4.5 +6.3 +9.4/E SpecEqInvm d SV 21.59 +2.0 -.9 +9.4/B TtlRetInvm d SB 13.38 -1.8 -.5 +10.3/BRussellInvEmergMktsS EM 18.37 -.9 -13.1 +6.9 InvEqIncS LB 32.80 -4.7 +2.4 +10.3 InvGbRlEstSecS GR 32.31 +1.1 -2.2 +4.1 InvGlobalEqS WS 10.63 -4.6 -1.6 +8.1 InvIntlDvdMktS FB 37.53 -4.6 -8.9 +4.5 InvInvmGrdBdS CI 20.26 -.2 -3.2 +.9 InvLPBalStrA m MA 10.84 -1.8 -3.4 +4.2 InvLPBalStrC b MA 10.57 -1.9 -4.0 +3.5 InvLPBalStrS MA 10.98 -1.9 -3.3 +4.4 InvLPCnsrvStrA m XY 9.45 -.6 -1.7 +2.5 InvLPCnsrvStrC b XY 9.33 -.7 -2.4 +1.8 InvLPGrStrA m AL 12.15 -2.5 -3.2 +5.4 InvLPGrStrC b AL 11.70 -2.5 -3.7 +4.6 InvLPGrStrS AL 12.32 -2.5 -3.0 +5.6 InvLPModStrA m CA 10.02 -1.1 -3.0 +3.6 InvLPModStrC b CA 9.85 -1.2 -3.7 +2.8 InvLPModStrS CA 10.07 -1.1 -3.0 +3.7 InvShrtDurBdS CS 18.88 +.1 +.8 +1.4 InvStratBdS CI 10.30 -.1 -3.2 +1.2 InvTEBdS MI 22.39 -.3 -.4 +1.8 InvTxMgdUSLgCpS LB 41.72 -4.7 +1.9 +9.7 InvTxMgdUSMSCpS SG 27.38 -5.0 +2.7 +8.8 InvUSDefesvEqS LB 53.43 -3.1 +4.4 +10.5 InvUSSmCpEqS SB 32.54 -4.5 +2.1 +10.5RydexBasBiotechInv SH 88.63 -5.4 +1.6 +2.2/E DynSP500H b LE 117.10 -5.6 +8.0 +20.6/B GvLnBd12xStrInv GD 46.07 -.5 -13.7 -.9/A HCInv SH 32.43 -2.3 +13.2 +8.3/B IvGvLnBdStrInv IT 37.46 +.4 +12.6 -.9/A IvSP500StrInv BM 57.71 +2.2 -6.3 -11.6/A MdCpAdvtgH b LE 92.48 -4.6 -.3 +14.0/C NASDAQ1002xStrH b LE 147.92 -6.6 +19.8 +27.9/A NASDAQ100Inv LG 38.15 -2.8 +12.2 +15.0/A NovaInv LE 76.28 -3.9 +7.0 +15.9/C Rsl200015xStrH b LE 66.90 -4.9 +3.0 +13.8/C SP500PureGrH b LG 67.80 -3.1 +6.5 +9.6/E SP500PureValH b LV 88.36 -.9 +3.0 +9.6/C TechInv ST 98.19 -3.6 +10.0 +16.5/CSEICAMuniBdF MF 10.42 -.2 -1.4 +.7/E CoreFxdIncF CI 10.72 ... -2.8 +1.5/C EmergMktsDbtF EB 9.24 +.9 -8.3 +3.5/C EmergingMktsEqF EM 11.02 +.2 -14.8 +7.4/B GNMAF GI 9.93 ... -2.0 +.5/A HighYieldBdF HY 7.02 -.7 +2.2 +7.1/A IntermTermMuniF MI 11.27 -.3 -1.4 +1.4/C IntlEqF FB 10.64 -4.0 -8.6 +4.3/C IntlFxdIncF IB 10.26 +.3 +.5 +2.4/C LargeCapGrowthF LG 37.79 -2.9 +10.6 +11.7/D LargeCapValueF LV 25.50 -2.0 +1.3 +9.2/C MaschtsMuniBdF MT 10.17 -.2 -1.9 +.5/E MidCapF MB 27.49 -3.0 ... +10.3/B NewJrsyMuniBdF MJ 10.11 -.1 -1.0 +1.2/E NewYorkMuniBdF MN 10.37 -.1 -1.6 +.7/D PnnylvnMuniBdF MP 10.38 ... -1.6 +.8/E S&P500IndexF LB 66.40 -2.4 +6.7 +12.1/A ShortDurGovtF GS 10.15 ... ... +.5/B SmallCapGrowthF SG 39.58 -3.4 +12.0 +11.3/D SmallCapValueF SV 23.91 -3.7 -3.1 +6.1/E TaxMgdSm/MdCpF SB 23.11 -4.7 +.9 +8.0/D TxMgdLCpF LB 26.48 -2.6 +4.7 +9.9/D USMgdVolF LV 18.51 +.3 +5.6 +10.2/B UltraShtDurBdF UB 9.30 +.1 +1.5 +1.5/BSSGAIntlStkSelionN b FV 10.56 -3.8 -10.5 +2.3/D SP500IdxN b LB 39.47 -2.4 +6.7 +12.3/ASalientIntlSmCpIns FR 19.30 -6.0 -11.1 +5.9 SelIncA m RR 20.83 -.4 -2.2 +3.6/E SelIncC m RR 20.20 -.5 -2.9 +2.9/ESchroderNorthAmrcnEqInv LB 17.95 -4.3 +3.9 +11.1SchwabBal MA 15.78 -1.8 +2.0 +6.8/B CATFBd MF 11.50 -.1 -.9 +1.4/C CorEq LB 23.21 -2.9 +2.2 +9.5/D DivEq LV 15.95 -3.0 -1.4 +6.9/E FdmtlIntlLgCIdx FV 8.92 -3.4 -6.4 +6.2/A FdmtlUSLgCIdx LV 18.10 -2.4 +4.9 +11.5/A FdmtlUSSmCIdx SB 15.31 -2.5 +2.5 +10.6/B GNMA GI 9.41 +.5 -2.2 +.1/C GlbRlEstt GR 7.28 +1.5 -3.2 +5.7/B HC SH 27.03 -1.4 +11.6 +8.8/B HdgdEq LO 17.04 -3.5 -.5 +5.4/B IntermTrmBd CI 9.64 +.1 -1.8 +.6/E IntlIdx FB 19.54 -3.1 -6.4 +5.0/B LgCpGr LG 18.65 -4.1 +4.1 +10.9/D MktTrackAllEq XM 19.01 -2.6 +1.3 +10.0/A MktTrackBal MA 18.63 -1.5 +.3 +6.5/C MktTrackCnsrv CA 15.85 -.9 -.6 +4.5/C MktTrackGr AL 23.34 -2.1 +1.3 +8.4/A SP500Idx LB 44.02 -2.4 +6.9 +12.5/A Schwab1000Idx LB 66.62 -2.5 +6.4 +12.1/A SmCpEq SB 21.83 -2.1 +3.9 +9.6/C SmCpIdx SB 31.92 -3.0 +4.2 +11.2/A TFBd MI 11.34 -.1 -1.2 +1.3/C Trgt2010 TA 13.13 -1.6 -1.5 +3.9 Trgt2020 TE 13.97 -2.1 -1.6 +4.7 Trgt2030 TH 15.44 -3.1 -2.0 +6.1 Trgt2040 TJ 16.53 -3.8 -2.5 +6.9 TrsInPrtScIdx IP 10.61 -.7 -2.5 +1.6/B TtlStkMktIdx LB 50.24 -2.5 +6.3 +12.2/ASchwartzMariaBd XY 11.37 -.1 +.9 +3.1/D MariaGr MG 33.39 -2.8 +8.4 +14.0/A MariaRisingDiv LB 19.13 -2.1 +4.7 +11.0/CSegall Bryant & HamiSmCpVal d SB 13.39 -1.0 +7.1 +10.4/BSelectedAmrcnD LB 37.24 -5.6 -2.2 +9.3/D AmrcnS b LB 37.14 -5.7 -2.5 +8.9/ESequoiaSequoia LG 179.58 -2.3 +6.5 +6.6/ESeven CanyonsWldInnovtrInv d SW 21.18 -5.8 -2.5 +9.7SheltonCMCATFInc MF 11.12 -.2 -1.1 +.9/D CMCorValDrct LV 23.76 -2.7 -.4 +6.9/E CMSP500IdxDrct LB 54.26 -2.4 +6.7 +12.3/A CMSPMdCpIdxDrct MB 26.94 -2.8 +1.5 +10.9/A CMSPSmCpIdxDrct SB 23.87 -2.8 +6.3 +12.5/ASitDivGrI d LB 17.06 -2.7 +3.1 +10.7/C LgCpGr d LG 44.07 -2.4 +8.7 +12.2/C MidCpGr d MG 19.28 -4.3 +5.0 +7.0/E MinnesotaTFInc SM 10.17 -.4 -.7 +2.3/A SmCpGr d MG 56.71 -3.9 +3.8 +5.7/E TFInc MI 9.42 -.3 -.6 +3.3/A USGvtSec UB 10.74 +.2 +.5 +1.0/DSmead FundsValI1 LV 49.39 +.8 +6.3 +9.8/B ValInv b LV 49.37 +.7 +5.9 +9.5/CSnow CapitalLSOppsA m MV 27.34 -.5 +.1 +6.8/D LSOppsIns d MV 27.68 -.5 +.4 +7.0/DSound ShoreShoreInv LV 45.06 -3.8 -1.2 +8.1/DSpirit of AmericaIncA m CL 11.44 -.3 -1.5 +3.7/B LgCpValA m LB 21.83 -2.8 +4.0 +9.7/D MnTFBdA m MI 9.12 -.3 -1.1 +2.0/A RlEsttIncGrA m SR 11.23 +.6 -.2 +4.2/DState FarmBal MA 68.11 -2.4 +.4 +6.3 BdIns CI 10.69 ... -2.2 +1.3 BdPrem m CI 10.69 -.2 -2.3 +1.2 EqBdPrem m MA 12.50 -2.3 +2.2 +7.2 EqIns LG 11.11 -5.1 +3.6 +10.6 EqPrem m LG 11.61 -5.1 +3.7 +10.5 Gr LB 80.40 -3.5 +1.6 +9.8 Interim GS 9.71 +.2 -.3 +.3 IntlIdxPrem m FB 12.23 -3.2 -6.9 +4.6/B LfPth2020Prem m TE 14.74 -1.0 -1.0 +4.8/D LfPth2030Prem m TH 16.36 -1.4 -.5 +6.5/C LfPth2040Prem m TJ 17.78 -1.6 ... +8.0/C LfPthRetPrem m RI 13.16 -.9 -1.0 +4.2/B MnBd MI 8.36 -.1 -1.0 +1.4 SP500IdxIns LB 20.81 -4.5 +4.3 +11.3 SP500IdxPrems m LB 20.76 -4.5 +4.4 +11.2 SmCpIdxIns SB 18.54 -4.7 +1.9 +10.0 SmCpIdxPrems m SB 18.21 -4.7 +2.0 +10.0 SmMidCpEqIns SB 12.52 -4.9 +2.1 +6.7 SmMidCpEqPrems m SB 11.82 -4.8 +2.2 +6.7 TxAdvtgdBdPrem m MI 11.47 -.1 -.7 +1.6State StreetDiscpEMEqN b EM 7.72 -1.5 -9.2 +3.3/ESterling CapitalMidValIns MB 18.66 -2.4 -2.7 +6.9/D NCIntermTFIns SI 10.35 -.1 -1.3 +.9/C ShrtDrBdI CS 8.49 ... +.8 +1.5/B StrtonMdCpVlIns MB 65.28 -4.1 -4.5 +7.9/C StrtonRlEsttIns SR 37.69 +3.0 +3.2 +7.2/A StrtonSmCpVlIns SB 84.77 -2.5 -1.8 +9.7/C TtlRetBdIns CI 10.08 ... -2.2 +1.9/B VIIntermTFIns SI 11.31 -.1 -1.3 +.8/D WstVIIntrmTFIns SI 9.67 ... -1.1 +1.2/BStone HarborHYBdIns HY 7.93 -.5 +1.3 +5.0/DStralem FundEq d LB 10.40 -2.0 +3.4 +8.9/ET. Rowe PriceAfrcMdlEst d MQ 9.00 +3.8 -6.4 +4.6/C BCGr LG 109.00 -2.1 +13.2 +15.4/A BCGrAdv b LG 107.29 -2.1 +12.9 +15.1/A BCGrR b LG 103.23 -2.1 +12.7 +14.8/A Bal MA 23.73 -2.9 -1.0 +6.8 CATFBd MC 11.11 -.4 -1.3 +2.1/C Comm&TeInv SC 103.83 -.4 +7.6 +14.2/A CorpInc TW 8.96 -.4 -4.5 +2.2/D CptlAprc MA 29.69 -1.2 +5.0 +8.9/A CptlAprcAdv b MA 29.32 -1.2 +4.8 +8.5/A CptlOpp LB 27.84 -2.1 +6.8 +12.7/A DivGr LB 45.97 -.9 +7.3 +12.1/B DivGrAdv b LB 45.92 -.9 +7.0 +11.8/B DivMdCpGr MG 31.50 -2.4 +7.1 +11.8/B EMBd d EB 11.20 -.1 -6.4 +4.6/B EMLclCcyBd d XP 6.03 +2.2 -8.7 +4.0/B EMStk d EM 39.74 +2.5 -11.7 +9.9/A EmergEurope d MQ 14.46 +2.2 -7.5 +8.0/B EqIdx500 d LB 75.57 -2.4 +6.7 +12.3/A EqInc LV 33.36 -2.1 +1.6 +10.8/A EqIncAdv b LV 33.27 -2.1 +1.3 +10.5/B EqIncR b LV 33.20 -2.1 +1.0 +10.2/B ErpnStk d ES 19.52 -3.0 -5.7 +1.3/D ExtendedEqMktId d MB 29.21 -3.0 +3.6 +10.6/A FinclSvcs SF 28.04 -3.1 +.1 +9.5/B GNMA GI 8.81 ... -1.5 +.5/A GeorgiaTFBd SL 11.08 -.2 -1.6 +1.5/B GlbGrStk d WS 25.77 -1.4 +1.1 +10.8/A GlbMltSectBd IB 10.95 +.1 -1.4 +3.8 GlbRlEstt d GR 19.76 +2.5 -1.3 +3.0/D GlbStk d WS 40.23 -2.1 +5.7 +13.4/A GlbTech ST 16.04 -1.1 -4.7 +14.2/D GrStk LG 69.05 -2.0 +10.2 +13.7/B GrStkAdv b LG 67.36 -2.0 +10.0 +13.4/B GrStkR b LG 65.02 -2.0 +9.7 +13.1/B GrandInc LB 29.99 -1.9 +6.2 +10.9/C HY d HY 6.44 -.7 -.1 +5.9 HYAdv m HY 6.42 -.9 -.3 +5.6 HlthSci SH 80.84 -1.5 +14.9 +10.5/B InProtBd IP 11.49 -.7 -2.6 +1.2/C InsAfrcMdlEst d MQ 6.23 +3.8 -6.2 +5.0/C InsCorPlus CI 9.86 -.2 -2.5 +1.9 InsEMBd d EB 8.22 -.2 -4.9 +5.5/A InsEMEq d EM 36.32 +2.5 -11.6 +10.1/A InsFltngRt d BL 9.95 ... +3.5 +4.7/C InsFltngRtF d BL 9.94 ... +3.3 +4.6/C InsGlbFocedGrEq d WS 12.62 -2.1 +5.8 +13.5/A InsGlbGrEq d WS 28.00 -1.3 +1.4 +11.1/A InsHY d HY 8.57 -.6 +.3 +6.4/A InsIntlCorEq d FB 12.87 -4.0 -7.7 +5.6/A InsIntlGrEq d FG 23.08 -2.6 -7.2 +5.7/B InsLgCpCorGr LG 42.40 -2.1 +13.3 +15.5/A InsLgCpGr LG 42.59 -1.3 +15.4 +17.4/A InsLgCpVal LV 23.67 -2.1 +1.2 +10.2/B InsMdCpEqGr MG 58.82 -2.2 +8.0 +12.7/B InsSmCpStk SG 26.07 -1.7 +9.9 +13.2/B InsUSStructRsrc LB 13.82 -2.1 +7.0 +12.8/A IntlBd d IB 8.48 +.2 -4.8 +3.0/B IntlDiscv d FR 65.15 -3.1 -8.8 +9.1/A IntlEqIdx d FB 13.37 -3.3 -7.5 +5.0/B IntlStk d FG 17.32 -2.5 -7.2 +5.6/B IntlStkAdv m FG 17.34 -2.6 -7.5 +5.4/C IntlValEq d FV 13.55 -3.7 -10.4 +1.8/E IntlValEqAdv m FV 13.76 -3.7 -10.6 +1.5/E IntlValEqR m FV 13.54 -3.8 -10.9 +1.2/E Japan d JS 14.58 -7.4 -3.5 +12.7/A LatinAmerica d LS 22.94 +4.4 -6.6 +13.0/C MdCpGr MG 93.72 -2.1 +7.7 +12.0/B MdCpGrAdv b MG 90.79 -2.1 +7.4 +11.7/B MdCpGrR b MG 87.97 -2.2 +7.2 +11.4/B MdCpVal MV 30.72 -3.0 +1.1 +10.7/A MdCpValAdv b MV 30.53 -3.0 +.8 +10.4/A MdCpValR b MV 30.01 -3.0 +.6 +10.2/A MrylndShTrTFBd SS 5.13 +.1 +.2 +.3/D MrylndTFBd SL 10.40 -.2 -1.1 +2.0/A NJTFBd MJ 11.67 -.2 -.7 +2.3/C NYTFBd MY 11.20 -.3 -1.1 +1.8/B NewAmericaGr LG 54.11 -2.5 +12.7 +14.7/A NewAmericaGrAdv b LG 52.86 -2.5 +12.4 +14.4/A NewAsia d PJ 17.08 +.3 -12.7 +6.6/C NewEra SN 35.27 -6.3 -3.4 +7.0/B NewHorizons MG 62.16 -1.7 +18.2 +17.7/A NewInc CI 8.99 -.3 -2.8 +1.2 NewIncAdv b CI 8.98 -.2 -3.0 +1.0 OverseasStk d FB 10.45 -4.0 -7.6 +5.4/B PersonalStrBal MA 23.55 -2.4 -1.0 +6.9 PersonalStrGr AL 33.64 -3.2 -.9 +8.2 PersonalStrInc CA 19.08 -1.6 -.9 +5.5 QMUSSmCpGrEq d SG 37.49 -3.2 +7.5 +12.2/C RlAsts d IH 11.23 -.9 -3.9 +7.1/A RlEstt d SR 27.81 +2.1 -1.3 +3.8/D RlEsttAdv m SR 28.17 +2.0 -1.5 +3.5/E Rtr2005 TA 13.47 -1.6 -1.3 +4.8 Rtr2005Adv b TA 13.39 -1.6 -1.5 +4.5 Rtr2005R b TA 13.45 -1.6 -1.7 +4.2 Rtr2010 TA 18.05 -1.8 -1.3 +5.2 Rtr2010Adv b TA 17.93 -1.8 -1.5 +4.9 Rtr2010R b TA 17.80 -1.8 -1.7 +4.6 Rtr2015 TD 14.79 -2.1 -1.3 +5.7 Rtr2015Adv b TD 14.72 -2.1 -1.5 +5.4 Rtr2015R b TD 14.56 -2.1 -1.7 +5.2 Rtr2020 TE 22.27 -2.4 -1.2 +6.4 Rtr2020Adv b TE 22.07 -2.4 -1.4 +6.2 Rtr2020R b TE 21.83 -2.4 -1.6 +5.9 Rtr2025 TG 17.37 -2.7 -1.3 +7.0 Rtr2025Adv b TG 17.25 -2.7 -1.4 +6.7 Rtr2025R b TG 17.05 -2.7 -1.7 +6.4 Rtr2030 TH 25.61 -2.9 -1.2 +7.5 Rtr2030Adv b TH 25.35 -2.9 -1.4 +7.3 Rtr2030R b TH 25.10 -3.0 -1.6 +7.0 Rtr2035 TI 18.73 -3.2 -1.3 +7.9 Rtr2035Adv b TI 18.61 -3.2 -1.5 +7.6 Rtr2035R b TI 18.37 -3.2 -1.7 +7.3 Rtr2040 TJ 26.90 -3.3 -1.2 +8.2 Rtr2040Adv b TJ 26.61 -3.4 -1.4 +7.9 Rtr2040R b TJ 26.39 -3.4 -1.6 +7.6 Rtr2045 TK 18.25 -3.4 -1.2 +8.4 Rtr2045Adv b TK 18.10 -3.5 -1.4 +8.1 Rtr2045R b TK 17.87 -3.5 -1.7 +7.8 Rtr2050 TN 15.33 -3.5 -1.2 +8.4 Rtr2050Adv b TN 15.17 -3.5 -1.4 +8.1 Rtr2050R b TN 15.02 -3.5 -1.6 +7.8 Rtr2055 TL 15.38 -3.5 -1.3 +8.3 Rtr2055Adv b TL 15.27 -3.5 -1.4 +8.1 RtrBal CA 15.07 -1.8 -.9 +4.7 RtrBalAdv b CA 15.08 -1.7 -1.1 +4.5 RtrBalR b CA 15.07 -1.8 -1.4 +4.2 SciandTech ST 47.54 +.3 +4.5 +16.9/C SciandTechAdv b ST 46.85 +.3 +4.3 +16.6/C ShrtTrmBd CS 4.63 ... +.6 +1.1/C SmCpStk SG 52.36 -1.7 +9.8 +13.0/C SmCpStkAdv b SG 51.76 -1.7 +9.5 +12.7/C SmCpVal d SB 50.00 -4.0 +1.9 +12.1/A SmCpValAdv m SB 49.71 -4.0 +1.8 +11.8/A SpectrumGr LG 24.19 -4.0 -.7 +9.4 SpectrumInc MU 12.08 -.5 -2.5 +3.7 SpectrumIntl d FB 13.23 -3.9 -9.4 +4.4 SummitMnIncInv ML 11.47 -.3 -1.5 +2.2/B SummitMnIntrInv MI 11.47 -.3 -1.4 +1.3/C TFHY d HM 11.63 -.6 -.8 +3.2/C TFInc ML 9.75 -.3 -1.2 +1.9/C TFIncAdv b ML 9.75 -.3 -1.4 +1.5/D TFShrtInterm MS 5.48 ... -.2 +.5/D TtlEqMktIdx d LB 31.93 -2.5 +6.0 +12.0/B TxEfficientEq d LG 31.97 -2.4 +10.7 +12.8/C USBdEnhIdx d CI 10.46 +.1 -2.5 +1.3/C USLgCpCor LB 25.25 -1.9 +6.0 +10.7/CUSTrsInterm GI 5.47 +.4 -2.3 .../D USTrsLngTrm GL 11.39 -.2 -9.1 +.2/E VITFBd SL 11.58 -.2 -1.1 +1.9/A Val LV 37.14 -1.8 -.5 +9.0/C ValAdv b LV 36.52 -1.9 -.7 +8.8/DTCMSmCpGr SG 37.16 -5.9 +10.7 +15.6/ATCWCorFIIns CI 10.50 ... -2.4 +1.0/D CorFIN b CI 10.47 ... -2.6 +.8/E EMIncIns EB 7.82 -.4 -5.4 +5.8/A RltvVlDivAprcI LV 18.20 -4.4 -3.3 +6.4/E RltvVlDivAprcN b LV 18.51 -4.4 -3.5 +6.2/E RltvVlLgCpIns LV 20.68 -5.1 -5.0 +6.9/E RltvVlMidCpI MV 23.48 -6.3 -6.7 +9.3/B SelEqsI LG 28.40 -3.1 +13.9 +11.1/D SelEqsN b LG 25.76 -3.1 +13.7 +10.9/D TtlRetBdI CI 9.44 ... -2.2 +1.0/D TtlRetBdN b CI 9.73 ... -2.4 +.7/ETETON WestwoodEqAAA b LB 13.57 -2.4 +3.2 +10.0/D MightyMitesAAA m SB 27.31 -2.7 -2.6 +9.4/CTIAA-CREF5-15YLdTxExBRet b MI 10.11 -.2 -1.1 +1.2/D BdIdxIns CI 10.30 ... -2.6 +1.1/D BdIns CI 9.88 ... -2.3 +2.0/B BdPlusIns CI 9.95 ... -2.0 +2.2/A BdPlusRet CI 9.96 ... -2.3 +1.9/B BdPlusRetail b CI 9.97 ... -2.3 +1.9/B BdRet CI 10.06 ... -2.6 +1.7/B BdRetail b CI 10.05 ... -2.7 +1.7/B EqIdxIns LB 20.90 -2.5 +6.4 +12.2/A EqIdxRet LB 21.17 -2.5 +6.1 +11.9/B EqIdxRetail b LB 21.24 -2.5 +6.1 +11.9/B GrIncIns LG 14.96 -4.5 +5.5 +11.4/D GrIncPrem b LG 14.98 -4.5 +5.4 +11.3/D GrIncRet LG 15.22 -4.5 +5.3 +11.2/D GrIncRetail b LG 20.00 -4.5 +5.3 +11.1/D HYIns HY 9.49 -.6 +1.6 +6.1/B HYRet HY 9.50 -.5 +1.5 +5.9/B HYRetail b HY 9.54 -.5 +1.5 +5.9/B InLinkedBdIns IP 11.01 -.5 -1.4 +1.3/C InLinkedBdRet IP 11.09 -.4 -1.7 +1.0/D InLinkedBdRtl b IP 10.74 -.5 -1.7 +1.0/D IntlEqIdxIns FB 18.89 -3.1 -6.3 +5.1/B IntlEqIdxPrem b FB 18.83 -3.0 -6.5 +5.0/B IntlEqIdxRet FB 19.27 -3.1 -6.6 +4.9/B IntlEqIns FB 11.59 -3.1 -12.8 +3.5/D IntlEqPrem b FB 11.56 -3.1 -12.9 +3.3/D IntlEqRet FB 11.99 -3.2 -13.0 +3.3/D IntlEqRetail b FB 7.65 -3.0 -13.0 +3.2/D Lfcycl2010Rtr TA 13.55 -1.2 -.7 +5.1/A Lfcycl2015Rtr TD 12.24 -1.4 -.7 +5.5/A Lfcycl2020Rtr TE 12.96 -1.6 -.6 +6.1/A Lfcycl2025Rtr TG 13.40 -1.9 -.5 +6.7/B Lfcycl2030Rtr TH 13.77 -2.1 -.4 +7.3/B Lfcycl2035Rtr TI 14.29 -2.4 -.3 +7.9/B Lfcycl2040I TJ 10.98 -2.7 +.1 +8.8/A Lfcycl2040Rtr TJ 14.79 -2.7 -.1 +8.5/B Lfcycl2045Rtr TK 12.57 -2.9 ... +8.9/B LfcyclId2010I TA 15.04 -.9 -.1 +5.1/A LfcyclId2020I TE 16.64 -1.2 +.2 +6.1/A LfcyclId2025I TG 17.54 -1.3 +.5 +6.9/A LfcyclId2035I TI 19.39 -1.8 +1.1 +8.3/A LfcyclId2040I TJ 20.06 -1.9 +1.5 +9.1/A LfcyclId2045I TK 20.21 -2.1 +1.7 +9.5/A LfcyclRtIncRtr RI 11.44 -1.1 -.7 +4.9/A LgCpGrIdxIns LG 31.91 -3.2 +10.7 +14.7/A LgCpGrIdxRet LG 32.08 -3.2 +10.4 +14.4/A LgCpGrIns LG 22.17 -3.9 +11.7 +13.8/B LgCpGrRet LG 22.01 -3.9 +11.5 +13.5/B LgCpGrRetail b LG 22.07 -3.9 +11.5 +13.5/B LgCpValIdxIns LV 20.01 -1.8 +2.1 +9.7/B LgCpValIdxRet LV 20.31 -1.8 +1.9 +9.4/C LgCpValIns LV 18.79 -3.6 -1.3 +8.1/D LgCpValPrem b LV 18.73 -3.6 -1.4 +7.9/D LgCpValRet LV 18.69 -3.6 -1.5 +7.8/E LgCpValRetail b LV 17.99 -3.6 -1.6 +7.8/E MdCpGrI MG 23.17 -5.2 +2.8 +8.7/E MdCpGrP b MG 23.01 -5.3 +2.7 +8.5/E MdCpGrRtl b MG 22.45 -5.3 +2.6 +8.3/E MdCpGrRtr MG 22.48 -5.3 +2.6 +8.4/E MdCpValI MV 23.23 -3.6 -.9 +7.7/C MdCpValP b MV 23.16 -3.6 -1.1 +7.5/C MdCpValRtl b MV 22.60 -3.6 -1.2 +7.4/D MdCpValRtr MV 23.06 -3.6 -1.1 +7.5/C MgdAllcRtl b MA 12.65 -2.0 -1.0 +6.5/C QtIntEqInstl FB 7.58 -3.4 -8.0 +4.6/B QtLrgCpGrInstl LG 14.79 -3.3 +9.2 +14.5/A QtLrgCpValInstl LV 10.42 -2.0 +.5 +8.4/D QtSm-CpEqInstl SG 19.63 -2.3 +2.8 +10.4/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, November 8, 2018

PAGE 53

QtSm-CpEqPre b SG 19.50 -2.4 +2.6 +10.3/D QtSm-CpEqRet SG 19.11 -2.4 +2.6 +10.1/D QtSm-CpEqRetail b SG 18.91 -2.3 +2.5 +10.1/D RlEsttSecI SR 15.59 +2.9 +1.9 +7.3/A RlEsttSecP b SR 15.60 +2.9 +1.8 +7.1/A RlEsttSecRtl b SR 15.47 +2.9 +1.6 +6.9/A RlEsttSecRtr SR 16.24 +2.9 +1.7 +7.0/A SP500IdxI LB 31.63 -2.4 +6.8 +12.4/A SP500IdxRtr LB 31.39 -2.4 +6.6 +12.2/A SclChEqI LB 20.20 -2.6 +5.3 +12.0/B SclChEqP b LB 20.12 -2.6 +5.2 +11.9/B SclChEqRtl b LB 18.11 -2.6 +5.0 +11.7/B SclChEqRtr LB 20.47 -2.6 +5.1 +11.7/B ShrtTrmBdI CS 10.17 +.1 +.7 +1.5/B ShrtTrmBdRtl b CS 10.17 ... +.3 +1.2/C ShrtTrmBdRtr CS 10.18 +.1 +.5 +1.3/C SmCpBlndIdxI SB 22.17 -3.0 +4.2 +11.4/A SmCpBlndIdxRtr SB 22.22 -3.1 +3.9 +11.1/BThe Investment HouseInvmHouseGr LG 35.67 -3.4 +9.3 +15.1/AThird AvenueRlEsttValIns d GR 30.07 -2.1 -12.4 +3.1/D SmCpValIns d SB 20.93 -3.0 +.6 +9.0/C ValIns d WS 44.89 -6.7 -9.9 +3.2/EThompsonBd CS 11.42 -.1 +2.5 +4.9/A LgCp LB 67.85 -3.3 +1.0 +10.5/CThornburgCALtdTrmMnA m SS 13.38 -.2 -.7 +.3/D CorGrA m LG 37.92 -3.5 +11.5 +9.5/E DevWldR6 EM 18.87 -.1 -12.5 +5.4/D IntermMnA m MI 13.68 -.2 -1.2 +1.0/D IntermMnC m MI 13.70 -.3 -1.5 +.7/E IntlGrR6 FG 23.10 -3.5 -5.2 +6.8/B IntlValA m FB 21.37 -4.0 -12.8 +1.3/E IntlValC m FB 18.82 -4.1 -13.4 +.5/E IntlValI FB 22.11 -4.0 -12.5 +1.7/E InvmIncBldrA m IH 21.31 -1.3 +.5 +6.6/A InvmIncBldrC m IH 21.29 -1.3 -.1 +5.8/B LtdTrmIncA m CS 13.09 +.1 -.3 +1.6/B LtdTrmIncC m CS 13.07 ... -.5 +1.4/B LtdTrmIncI CS 13.10 +.2 ... +1.9/A LtdTrmMnA m MS 14.04 ... -.5 +.5/D LtdTrmMnC m MS 14.06 -.1 -.7 +.3/E LtdTrmMnI MS 14.04 ... -.2 +.8/B LtdTrmUSGvtA m GS 12.63 +.1 -.9 +.2/C NewMxcIntermMnA m SI 12.91 -.2 ... +.8/D ValA m LB 69.20 -3.1 +2.4 +9.8/D ValC m LB 62.99 -3.2 +1.7 +8.9/E ValI LB 71.37 -3.1 +2.7 +10.2/DThriventBalIncPlusA m CA 13.03 -2.3 -.1 +5.1 BalIncPlusS CA 13.01 -2.3 +.2 +5.4 DiversIncPlusA m CA 7.23 -1.4 +.2 +4.6 HYA m HY 4.65 -1.0 +.2 +5.0 IncA m TW 8.70 -.4 -3.1 +2.6 LgCpGrA m LG 11.39 -6.3 +11.2 +10.5 LgCpStkA m WS 27.00 -4.9 -.4 +7.0 LgCpStkS WS 27.30 -4.9 -.1 +7.4 LgCpValA m LV 23.21 -4.9 +2.3 +10.3 LgCpValS LV 23.40 -4.9 +2.6 +10.7 LtdMatBdA b CS 12.30 ... +.6 +1.7 MidCpStkA m MB 25.39 -2.6 +.4 +13.8 MidCpStkS MB 28.66 -2.6 +.6 +14.2 MnBdA m ML 10.86 -.3 -1.8 +1.3 OppIncPlusA m MU 9.96 -.2 ... +3.5 OppIncPlusS MU 9.96 -.1 +.2 +3.7 SmCpStkA m SG 22.15 -4.5 +2.7 +13.8TimothyPlanSmCpValA m SB 19.36 -3.5 -.5 +10.0/BTocquevilleDelaeld b SV 21.38 -3.3 -5.5 +4.2/E Gold m SP 29.31 -2.6 -20.3 +7.2/D IntlVal b FB 15.43 -4.0 -12.0 +4.0/C Opp b MG 27.95 -5.6 +9.6 +9.3/D Tocqueville b LB 37.23 -1.5 +1.7 +9.6/DTorrayTorray x LV 47.78 -2.9 -2.0 +7.3/ETouchstoneActvBdA m CI 9.86 -.1 -3.2 +1.5/C ActvBdY CI 9.85 -.1 -3.0 +1.8/B BalancedA m MA 22.05 -1.1 +3.5 +8.1/A DynGlbAllcA m IH 12.03 -2.0 -3.0 +3.4/E FlexIncA m MU 10.63 -.4 -.7 +3.3/C FlexIncC m MU 10.49 -.3 -1.2 +2.5/D FlexIncY MU 10.67 -.2 -.4 +3.6/C FocedY LB 45.28 -2.4 +4.3 +8.7/E GrOppsIns LG 35.93 -4.3 +8.3 +11.0/D GrOppsY LG 35.50 -4.3 +8.2 +10.9/D HYY HY 8.24 -.4 +.4 +4.8/D ImpactBdInstl CI 9.67 ... -2.1 +1.5/C ImpactBdY CI 9.67 ... -2.2 +1.4/C IntlEqA m FB 17.27 -2.2 -11.1 +3.7/D IntlSmCpY FR 16.58 -4.4 -12.3 +2.5/E LargeCpFocA m LB 45.99 -1.1 +8.7 +13.1/A MergerArbtrgY NE 10.38 -.6 -1.4 +1.6/C MidCpGrA m MG 29.30 -2.5 +7.9 +11.2/B MidCpGrC m MG 19.00 -2.6 +7.2 +10.4/C MidCpGrIns MG 30.69 -2.5 +8.2 +11.6/B MidCpGrY MG 30.43 -2.5 +8.2 +11.5/B MidCpValIns MV 17.97 -3.3 -6.0 +7.9/C MidCpY MB 34.45 -.5 +6.0 +11.9/A PrmYldEqY LV 9.27 -2.2 -.1 +7.9/D SdCptlInsGr LG 24.24 -4.0 +17.8 +11.9/C SdCptlSelGrA m LG 16.17 -4.1 +17.1 +11.3/D SdCptlSelGrC m LG 14.75 -4.2 +16.2 +10.5/D SdCptlSelGrY LG 17.08 -4.1 +17.3 +11.6/D SdCptlSelGrZ b LG 16.18 -4.1 +17.0 +11.3/D SmCpIns SB 15.64 -2.4 +3.7 +4.1/E SmCpValA m SV 26.32 -3.8 -1.7 +7.4/D SmCpY SB 15.69 -2.4 +3.7 +4.1/E SmallComA m SG 5.67 -1.7 +8.6 +13.6/B SmallComC m SG 3.30 -1.8 +7.8 +12.8/C SstnbtyIpcEqA m WS 22.32 -2.4 -.4 +8.3/B SstnbtyIpcEqY WS 23.11 -2.3 -.1 +8.6/B UlShrtDrFIA m UB 9.24 +.1 +1.4 +1.4/C UlShrtDrFIY UB 9.24 +.1 +1.6 +1.6/B UlShrtDrFIZ b UB 9.24 +.1 +1.4 +1.4/C ValIns LV 10.35 -3.4 +4.7 +9.5/C ValY LV 10.37 -3.4 +4.5 +9.3/CTowleDeep Val d SV 16.87 -4.4 -10.0 +12.6/ATransamericaAsAlCnsrvA m CA 10.79 -1.2 -1.9 +3.9/D AsAlCnsrvC m CA 10.70 -1.3 -2.6 +3.1/E AsAlGrA m XM 14.86 -3.4 -2.1 +7.5/D AsAlGrC m XM 14.34 -3.4 -2.8 +6.7/E AsAlModA m CA 11.82 -1.8 -2.1 +4.7/C AsAlModC m CA 11.74 -1.8 -2.7 +4.0/D AsAlModGrA m MA 13.11 -2.5 -2.1 +5.9/D AsAlModGrC m MA 13.03 -2.5 -2.7 +5.1/E BondA m CI 8.95 ... -.6 +2.9/A CptlGrA m LG 27.95 -1.8 +19.2 +18.2/A HYBdA m HY 8.89 -.6 +.7 +5.4/C MltCpGrA m LG 7.46 -3.4 +5.2 +4.5/E MltMgdBalA m MA 28.18 -1.7 +1.7 +7.1/B SMPValA m MV 27.41 -2.6 +.4 +10.2/ATributary FundsSmCoIns SB 29.43 -3.0 +3.3 +10.1/BTrilliumGlbEqR b WS 43.23 -2.2 +.6 +9.6/ATrust For Credit UniUnsShrtDrTCU GS 9.45 +.1 +.1 +.4/B UnsUlShDrGvtTCU UB 9.38 +.1 +1.0 +.6/ETweedy, BrowneGlbVal d FV 27.89 -3.1 -2.1 +5.2/A GlbVlIICyUnHdg d FV 15.06 -3.5 -4.1 +5.2/A Val WS 23.58 -2.1 -1.2 +6.7/D WldwdHDvYldVl d WS 10.21 -2.0 +.2 +7.5/CU.S. Global InvestorGlbRes b SN 5.05 -4.2 -17.1 +2.8/C GoldPrcMtls b SP 6.69 +.8 -16.0 +11.1/B USGvtUlShrtBd GS 2.00 +.1 +.9 +.7/A WldPrecMnral b SP 3.30 -4.9 -29.6 +5.7/EUBSGlbAllcA m IH 11.84 -1.5 -2.7 +3.7/E GlbAllcP IH 12.11 -1.5 -2.6 +4.0/D IntlSustEqP FB 9.82 -3.8 -9.3 +5.1/B USAllcA m MA 49.07 -2.3 +.4 +6.4/C USSmCpGrP SG 22.73 -3.7 +14.6 +12.0/CUBS PACEAltStrsInvmsP AM 10.57 -1.8 -2.4 -.2 GlbFIInvmsP IB 9.50 -.3 -4.2 +1.6/D IntermFIInvmsP CI 11.69 +.1 -2.9 +.7/E IntlEMEqInvP EM 12.66 +.2 -12.9 +5.1/D IntlEqInvmsP FB 15.80 -3.7 -6.8 +5.7/A LgCoGrEqInvmsA m LG 26.85 -2.5 +8.6 +11.7/D LgCoGrEqInvmsP LG 27.81 -2.5 +8.8 +12.0/C LgCoValEqInvmsA m LV 23.64 -2.1 +.3 +9.2/C LgCoValEqInvmsP LV 23.60 -2.1 +.6 +9.4/C MnFIInvmsA m MI 12.48 -.3 -1.7 +1.2/D MnFIInvmsP MI 12.49 -.2 -1.5 +1.5/C MrBckScFIInvmsP CI 12.12 +.1 -2.5 +.9/D SMCoGrEqInvmsP SG 20.82 -2.8 +14.8 +11.0/D SMCoValEqInvmsP SB 20.57 -4.2 -.6 +8.2/D StrFIInvmsP CI 13.12 +.1 -2.2 +2.3/AUSA MutualsViceInv b LB 28.57 -3.5 -11.1 +6.3/EUSAAAgrsGr LG 49.10 -2.0 +12.2 +12.9/B CABd MC 10.71 -.3 -.9 +2.0/C CptlGr WS 12.36 -3.0 -.2 +9.3/B CrnrstnEq WS 15.13 -2.4 -3.0 +8.3/B CrnrstnMdlyAgrs MA 24.55 -1.5 -2.7 +4.4/E CrnrstnMod CA 14.43 -1.3 -2.6 +4.0/D EM EM 16.93 +1.3 -15.8 +5.8/D ExtendedMktIdx MB 19.63 -3.2 +3.4 +10.4/A Gr LG 31.95 -2.0 +4.7 +11.8/C GrInc LB 25.75 -2.8 +2.8 +10.1/D GrandTxtr CA 19.81 -1.4 +2.1 +6.9/A GvtSec GI 9.40 +.1 -1.4 +.4/B HiInc d HY 7.87 -.8 +.9 +6.4/A Inc CI 12.48 -.1 -2.4 +2.7/A IncStk LV 20.24 -1.3 +2.9 +10.1/B IntermTrmBd TW 10.17 -.1 -1.6 +3.2/B Intl FB 30.90 -3.3 -7.1 +5.9/A NASDAQ100Idx LG 20.23 -2.7 +13.1 +15.9/A NYBd MN 11.52 -.3 -.7 +1.8/B PrcMtlsMnral SP 10.75 -.2 -19.1 +9.0/C SP500IdxMbr LB 40.02 -2.4 +6.7 +12.3/A SP500IdxRwd LB 40.04 -2.4 +6.8 +12.4/A SciTech ST 27.85 -4.6 +5.3 +13.1/E ShrtTrmBd CS 9.04 +.1 +.7 +1.9/A SmCpStk SB 18.39 -3.6 +4.8 +9.1/C TEIntermTrm MI 12.91 -.3 -.8 +1.9/B TELngTrm ML 12.84 -.4 -1.3 +2.2/B TEShrtTrm MS 10.41 +.1 +1.0 +1.0/A TrgtRet2020 TE 12.66 -1.3 -1.6 +5.4/B TrgtRet2030 TH 13.59 -1.8 -1.8 +6.6/C TrgtRet2040 TJ 13.98 -2.2 -1.9 +7.3/D TrgtRet2050 TN 14.16 -2.4 -2.0 +7.5/D TrgtRetInc RI 11.37 -.8 -1.4 +3.9/B UlShrtTrmBd UB 9.91 +.1 +1.2 +1.3/C VIBd SI 10.94 -.3 -1.2 +1.9/A Val LV 21.29 -4.3 -1.8 +7.5/E WldGr WS 31.66 -2.9 -2.0 +7.9/C Undiscovered ManagerBehavioralValA m SV 69.04 -3.2 +1.0 +9.2/B BehavioralValC m SV 64.86 -3.2 +.6 +8.6/B BehavioralValL SV 70.89 -3.1 +1.4 +9.6/BVALIC Co IAstAllc MA 10.98 -1.9 -3.6 +4.3/E CorEq LB 24.41 -2.2 +6.4 +11.9/B CptlCnsrvtn CI 9.42 ... -3.3 +.8/D DivVal LV 13.14 -.6 +2.0 +10.7/A EmergEcos EM 7.93 +.1 -14.9 +7.1/B GlbSclAwrns WS 26.10 -3.0 +.5 +8.8/B GlbStr IH 11.95 -1.8 -1.8 +4.2/D Gr LG 17.79 -3.0 +9.7 +13.4/B GrInc LB 23.25 -2.7 +5.3 +11.5/B GvtSec GI 10.09 ... -2.5 +.4/B HlthSci SH 22.16 -1.5 +14.7 +10.3/B InProt IP 10.70 -.4 -2.5 +1.8/B IntlEqsIdx FB 7.01 -3.0 -6.7 +4.8/B IntlGr FG 13.85 -2.5 -.8 +6.6/B IntlGvtBd IB 11.34 +.2 -4.7 +2.3/C IntlVal FV 9.89 -3.6 -9.2 +3.8/B LgCpCor LB 12.23 -2.6 +3.2 +10.1/D LgCptlGr LG 15.88 -1.5 +10.1 +13.3/B MidCpIdx MB 27.67 -2.8 +1.5 +10.8/A MidCpStrGr MG 15.82 -3.5 +6.1 +13.0/B SciTech ST 30.16 -3.1 +9.9 +17.7/C SmCp SG 11.57 -2.9 +6.2 +10.0/E SmCpIdx SB 22.19 -3.0 +3.9 +11.0/B SmCpSpecVals SV 13.44 -4.1 -.5 +10.7/A SmMidGr MG 13.87 -4.0 +6.2 +9.8/D StkIdx LB 41.29 -2.4 +6.6 +12.1/A Val LV 18.23 -2.5 +.8 +8.2/DVALIC Co IICorBd CI 10.57 -.3 -3.3 +1.4/C HYBd HY 7.50 -.5 +.7 +5.7/B IntlOpps FR 19.27 -4.8 -7.8 +9.2/A LgCpVal LV 22.21 -2.8 +2.2 +9.8/B MidCpVal MB 20.68 -4.4 -3.1 +6.9/D SclyRspnb LB 22.45 -2.0 +5.5 +11.3/B SmCpVal SV 14.33 -3.4 -1.6 +8.1/C StrBd MU 10.78 -.5 -2.6 +3.3/CVYClmbCntrnCrS b LB 22.10 -2.8 +2.8 +9.9/D TRPDvrsMdCpGrA b MG 10.08 -2.3 +6.8 +11.2/B TRPGrEqI LG 86.89 -2.0 +10.1 +13.7/BValue LineAstAllcInv b MA 33.89 -1.3 +7.5 +8.9/A CorBd b CI 14.20 ... -3.1 +.9/D CptlApprctInv b AL 10.70 -3.6 +7.6 +10.3/A LgrCoFocedInv b LG 32.42 -4.7 +13.2 +14.6/A MidCpFoced b MG 21.60 -2.3 +12.6 +14.1/A PremGr b MG 36.59 -2.3 +10.5 +12.4/B SmCpOppsInv b SG 54.99 -2.0 +6.2 +11.2/D TE b ML 9.45 -.3 -1.9 +.9/EVanEckEMA m EM 14.80 +.8 -19.7 +3.9/E EMY EM 15.07 +.8 -19.5 +4.3/D GlbHardAstsA m SN 31.77 -7.1 -12.5 +1.5/D GlbHardAstsY SN 32.44 -7.1 -12.3 +1.7/D IntlInvsGoldA m SP 7.39 -.3 -21.2 +11.5/A IntlInvsGoldY SP 7.55 -.3 -20.9 +11.9/AVanguard500IdxAdmrl LB 260.18 -2.4 +6.9 +12.5/A 500IdxInv LB 260.16 -2.4 +6.8 +12.4/A BalIdxAdmrl MA 35.18 -1.4 +2.9 +7.9/A BalIdxIns MA 35.18 -1.5 +3.0 +7.9/A BalIdxInv MA 35.18 -1.4 +2.9 +7.8/A CAITTxExAdm MF 11.40 -.2 -1.0 +1.7/B CAITTxExInv MF 11.40 -.2 -1.0 +1.7/B CALtrmTEAdm MC 11.65 -.4 -1.9 +2.4/B CALtrmTEInv MC 11.65 -.4 -1.9 +2.3/B CnsDscIdxAdmrl CD 88.47 -.9 +10.6 +11.7/A CnsStpIdxAdmrl CC 71.99 +5.2 +1.9 +7.5/A CnvrtSecInv CV 13.48 -2.0 +1.2 +4.4/E CptlOppAdmrl LG 165.71 -3.3 +7.9 +15.1/A CptlOppInv LG 71.70 -3.3 +7.8 +15.0/A CptlValInv LV 13.24 -3.2 -.5 +5.7/E DevMIdxAdmrl FB 13.10 -3.5 -7.3 +5.5/A DevMIdxIns FB 13.12 -3.5 -7.2 +5.5/A DivAprcIdxInv LB 43.29 -1.1 +7.6 +13.3/A DivGrInv LB 28.25 -.7 +8.4 +11.1/C DiversEqInv LG 37.33 -3.0 +6.8 +11.3/D EMGvtBdIdxAdmrl EB 18.70 -.1 -3.7 +4.2/C EMSelStkInv EM 20.71 +1.4 -9.1 +9.2/A EMStkIdxInAdm EM 33.13 +1.3 -11.5 +6.6/C EMStkIdxInInv EM 25.24 +1.3 -11.6 +6.4/C EMStkIdxInPl EM 83.84 +1.3 -11.4 +6.7/C EMStkIdxIns EM 25.20 +1.3 -11.4 +6.6/C EngyAdmrl EE 100.66 -8.5 ... +6.6/A EngyIdxAdmrl EE 48.15 -9.8 -.7 +2.7/A EngyInv EE 53.63 -8.5 -.1 +6.5/A EqIncAdmrl LV 78.66 -1.5 +2.9 +11.3/A EqIncInv LV 37.53 -1.5 +2.8 +11.2/A EuStkIdxAd ES 66.78 -2.9 -7.2 +4.4/B EuStkIdxInsP ES 127.26 -2.8 -7.1 +4.5/B EuStkIdxInstl ES 28.48 -2.9 -7.2 +4.5/B EuStkIdxInv ES 28.68 -2.9 -7.3 +4.3/B ExplorerAdmrl SG 99.39 -3.4 +12.4 +14.1/B ExplorerInv SG 106.70 -3.4 +12.3 +14.0/B ExplorerValInv SB 36.37 -6.0 -.8 +8.9/C ExtDrTrIdIns GL 30.87 -.6 -13.0 +.8/A ExtDrTrIdInsPls GL 77.48 -.6 -13.0 +.8/A ExtMktIdxAdmrl MB 87.10 -3.2 +3.8 +10.9/A ExtMktIdxIns MB 87.10 -3.2 +3.8 +10.9/A ExtMktIdxInsPls MB 214.95 -3.2 +3.8 +10.9/A ExtMktIdxInv MB 87.14 -3.2 +3.7 +10.7/A FAWexUSIAdmr FB 30.71 -2.3 -7.8 +5.9/A FAWexUSIInPl FB 103.10 -2.3 -7.7 +6.0/A FAWexUSIIns FB 97.37 -2.3 -7.7 +5.9/A FAWexUSIdxInv FB 19.50 -2.3 -7.8 +5.8/A FAWexUSSCIIn FQ 200.18 -3.8 -11.0 +6.2/C FAWexUSSCplIInv FQ 39.96 -3.8 -11.1 +6.0/D FSocialIdxIns LB 18.59 -2.1 +7.6 +12.8/A FSocialIdxInv LB 18.58 -2.1 +7.5 +12.7/A FinclsIdxAdmrl SF 34.07 -3.0 -1.5 +12.7/A GNMAAdmrl GI 10.02 ... -1.8 +.8/A GNMAInv GI 10.02 -.1 -1.8 +.7/A GlbCapCycInv SP 7.97 -2.1 -23.6 +8.3/D GlbEqInv WS 31.13 -2.1 -.6 +9.7/A GlbMnmVlInv SW 14.07 -1.2 +4.0 +8.8/C GlbexUSRlEIAdmr d GR 33.36 +1.7 -7.4 +5.7/B GlbexUSRlEIdIns d GR 111.13 +1.7 -7.4 +5.7/A GlbexUSRlEIdInv d GR 22.01 +1.7 -7.6 +5.5/B GrIdxAdmrl LG 78.15 -3.4 +8.9 +12.7/C GrIdxIns LG 78.15 -3.4 +8.9 +12.7/C GrIdxInv LG 78.15 -3.4 +8.8 +12.5/C GrandIncAdmrl LB 81.96 -2.6 +7.0 +12.3/A GrandIncInv LB 50.20 -2.6 +6.9 +12.2/A HCAdmrl SH 92.83 -2.7 +9.8 +7.1/C HCIdxAdmrl SH 87.63 -1.5 +14.8 +11.3/A HCInv SH 220.05 -2.7 +9.8 +7.0/C HYCorpAdmrl HY 5.68 -.5 +.6 +5.2/C HYCorpInv HY 5.68 -.5 +.5 +5.1/C HYTE ML 10.96 -.4 -1.1 +3.1/A HYTEAdmrl ML 10.96 -.4 -1.0 +3.2/A HiDivYldIdxInv LV 34.15 -1.5 +3.0 +11.3/A ITIdxAdmrl ST 97.55 -3.5 +16.6 +20.6/A InTrBdIdxAdmrl CI 10.77 +.2 -2.9 +1.3/C InTrBdIdxIns CI 10.77 +.2 -2.8 +1.3/C InTrBdIdxInsPls CI 10.77 +.2 -2.8 +1.3/C InTrBdIdxInv CI 10.77 +.2 -2.9 +1.2/D InTrCrpBdIAdmrl TW 22.16 -.1 -3.1 +2.5/D InTrCrpBdIIns TW 27.39 -.1 -3.0 +2.5/D InTrInGdAdm TW 9.27 ... -2.3 +2.0/E InTrInGdInv TW 9.27 ... -2.3 +1.9/E InTrTEAdmrl MI 13.65 -.1 -1.0 +1.7/B InTrTEInv MI 13.65 -.1 -1.1 +1.6/B InTrTrsAdmrl GI 10.62 +.3 -2.1 +.4/B InTrTrsIdxAd GI 20.81 +.3 -2.0 +.4/B InTrTrsIdxIns GI 25.83 +.3 -1.9 +.4/B InTrTrsInv GI 10.62 +.3 -2.1 +.3/B IndtlsIdxAdmrl ID 70.73 -6.7 -2.1 +11.5/B InPrtScAdmrl IP 24.51 -.6 -2.6 +1.6/B InPrtScIns IP 9.98 -.6 -2.6 +1.6/B InPrtScInv IP 12.49 -.6 -2.6 +1.5/C InsIdxIns LB 256.69 -2.4 +6.9 +12.5/A InsIdxInsPlus LB 256.71 -2.4 +6.9 +12.5/A InsTrgRt2020Ins TE 22.49 -1.2 -.2 +6.3/A InsTtlSMIInPls LB 62.24 -2.5 +6.4 +12.3/A InsTtlSMIIns LB 62.24 -2.5 +6.4 +12.3/A IntlExplorerInv FR 18.56 -5.2 -12.8 +6.2/C IntlGrAdmrl FG 91.72 -2.2 -4.0 +10.7/A IntlGrInv FG 28.80 -2.2 -4.1 +10.6/A IntlValInv FV 36.96 -2.5 -7.3 +5.7/A LTBdIdInsPls CL 12.73 -.7 -8.6 +2.8/D LTBdIdxIns CL 12.73 -.7 -8.6 +2.7/D LTBdIdxInv CL 12.73 -.7 -8.7 +2.6/E LTCrpBdIdxIns TW 28.08 -1.1 -8.6 +4.3/A LTInGrdAdm TW 9.34 -.8 -8.7 +3.7/A LTInGrdInv TW 9.34 -.8 -8.8 +3.6/B LTTE ML 11.13 -.3 -1.8 +2.4/B LTTEAdmrl ML 11.13 -.3 -1.7 +2.5/B LTTrsAdmrl GL 10.99 -.2 -9.2 +.5/D LTTrsIdxIns GL 29.60 -.2 -9.0 +.6/C LTTrsInv GL 10.99 -.2 -9.3 +.4/D LfStrCnsrGrInv CA 19.56 -.8 -.5 +5.0/B LfStrGrInv AL 33.39 -1.9 +.1 +8.1/B LfStrIncInv XY 15.18 -.3 -1.0 +3.4/C LfStrModGrInv MA 26.83 -1.4 -.2 +6.6/B LgCpIdxAdmrl LB 65.14 -2.4 +6.7 +12.4/A LgCpIdxIns LB 268.10 -2.4 +6.7 +12.4/A LgCpIdxInv LB 52.09 -2.4 +6.6 +12.3/A LtdTrmTE MS 10.77 +.1 +.4 +.9/B LtdTrmTEAdmrl MS 10.77 +.1 +.5 +1.0/B MATEInv MT 10.33 -.3 -2.3 +1.8/A MCpGrIdxAdm MG 57.48 -3.3 +5.1 +9.8/D MCpGrIdxInv MG 52.50 -3.3 +5.0 +9.6/D MCpVlIdxAdm MV 56.79 -2.0 ... +9.5/B MCpVlIdxInv MV 43.16 -2.0 -.1 +9.3/B MatlsIdxAdmrl SN 63.63 -3.8 -7.4 +10.1/A MdCpGrInv MG 29.03 -3.4 +9.9 +9.0/D MdCpIdxAdmrl MB 193.78 -2.7 +2.3 +9.6/B MdCpIdxIns MB 42.81 -2.7 +2.3 +9.6/B MdCpIdxInsPlus MB 211.12 -2.7 +2.3 +9.6/B MdCpIdxInv MB 42.71 -2.7 +2.2 +9.5/B MegaCpIdxIns LB 191.94 -2.4 +7.7 +13.0/A MegaCpValIdxIns LV 157.12 -1.4 +5.7 +12.4/A MgdPayoutInv MA 18.24 -1.0 -1.5 +5.7/D MktNetrlIns NE 11.99 +.8 +3.4 +.7/C MktNetrlInv NE 12.04 +.9 +3.3 +.6/D MorganGrAdmrl LG 100.27 -3.4 +10.6 +13.1/B MorganGrInv LG 32.31 -3.4 +10.4 +13.0/B MrtBckScIdxAdmr GI 20.12 +.1 -1.9 +.7/A NJLTmTEAdm MJ 11.65 -.3 -1.1 +3.5/A NJLTmTEInv MJ 11.65 -.3 -1.2 +3.4/A NYLTmTEAdm MY 11.21 -.3 -2.0 +2.1/B NYLTmTEInv MY 11.21 -.3 -2.1 +2.0/B OhioLngTrmTE MO 12.03 -.3 -2.0 +2.4/A PALTmTEAdm MP 11.08 -.4 -1.6 +2.6/A PALTmTEInv MP 11.08 -.4 -1.7 +2.5/A PacStkIdxAdmrl DP 81.84 -4.1 -7.9 +7.3/D PacStkIdxIns DP 12.52 -4.1 -7.9 +7.4/C PacStkIdxInv DP 12.61 -4.2 -8.0 +7.2/D PrmCpAdmrl LG 146.05 -2.7 +9.3 +15.7/A PrmCpCorInv LB 28.47 -3.0 +5.8 +13.7/A PrmCpInv LG 140.81 -2.7 +9.2 +15.6/A RlEstIdxAdmrl SR 114.13 +2.9 +.3 +5.7/B RlEstIdxInstl SR 17.67 +3.0 +.4 +5.7/B RlEstIdxInv SR 26.75 +2.9 +.2 +5.5/B Rsl1000GrIdxIns LG 290.40 -3.2 +10.6 +14.7/A Rsl1000IdxIns LB 249.22 -2.5 +6.5 +12.2/A Rsl1000VlIdxIns LV 212.65 -1.8 +2.1 +9.6/C Rsl2000GrIdxIns SG 273.28 -3.2 +6.5 +11.4/C Rsl2000IdxIns SB 241.58 -3.0 +4.2 +11.3/A Rsl2000VlIdxIns SV 216.01 -2.8 +1.7 +11.0/A Rsl3000IdxIns LB 248.72 -2.5 +6.3 +12.1/A SCpGrIdxAdm SG 60.87 -3.4 +8.1 +12.1/C SCpGrIdxI SG 48.75 -3.4 +8.1 +12.1/C SCpGrIdxInv SG 48.69 -3.4 +8.0 +12.0/C SCpValIdxAdm SV 56.86 -2.7 +1.1 +10.1/A SCpValIdxI SV 31.79 -2.7 +1.1 +10.1/A SCpValIdxInv SV 31.73 -2.7 +1.0 +10.0/A SPMC400GrIdxIns MG 270.41 -3.1 +2.0 +10.8/C SPMC400IdxIns MB 256.69 -2.8 +1.7 +11.0/A SPMC400VlIdxIns MV 247.24 -2.6 +1.4 +10.8/A SPSC600IdxIns SB 299.89 -2.7 +7.1 +13.5/A STBdIdxAdmrl CS 10.19 +.2 -.2 +.8/D STBdIdxIns CS 10.19 +.2 -.1 +.8/D STBdIdxInsPlus CS 10.19 +.2 -.1 +.9/D STBdIdxInv CS 10.19 +.2 -.2 +.7/D STCpBdIdxAdm CS 21.13 ... ... +1.7/B STCpBdIdxI CS 25.87 +.1 ... +1.7/B STFederalAdmrl GS 10.44 +.1 ... +.7/A STFederalInv GS 10.44 +.1 -.1 +.6/A STInfPrScIdAdmr IP 24.12 -.3 +.2 +1.2/C STInfPrScIdIns IP 24.14 -.3 +.3 +1.3/C STInfPrScIdxInv IP 24.09 -.4 +.2 +1.1/D STInvmGrdAdmrl CS 10.40 +.1 +.1 +1.7/B STInvmGrdIns CS 10.40 +.1 +.2 +1.7/B STInvmGrdInv CS 10.40 +.1 ... +1.6/B STTE MS 15.67 +.1 +1.0 +.8/B STTEAdmrl MS 15.67 +.1 +1.0 +.9/B STTrsAdmrl GS 10.36 +.1 ... +.5/B STTrsInv GS 10.36 +.1 -.1 +.4/B STTrsdxAdm GS 19.86 +.1 +.2 +.4/B STTrsdxIns GS 24.96 +.2 +.3 +.5/B SeledValInv MV 28.71 -3.0 -8.2 +7.0/D SmCpIdxAdmrl SB 73.08 -3.0 +4.2 +11.0/B SmCpIdxIns SB 73.07 -3.0 +4.2 +11.0/B SmCpIdxInsPlus SB 210.92 -3.0 +4.2 +11.1/B SmCptlstIdxInv SB 73.05 -3.0 +4.1 +10.9/B StarInv MA 26.73 -1.8 +.5 +7.6/A StrEqInv MB 34.65 -4.0 +2.0 +9.4/B StrSmCpEqInv SB 37.05 -4.3 +4.0 +9.4/C TMCapApAdm LB 144.24 -2.4 +6.3 +12.4/A TMCapApIns LB 71.68 -2.4 +6.3 +12.5/A TMSmCpAdm SB 65.43 -2.7 +6.9 +13.0/A TMSmCpI SB 65.58 -2.8 +6.9 +13.1/A TlMnSvcsIdxAdmr SC 42.38 -2.1 -6.6 +2.2/E TrgtRtr2015Inv TD 15.28 -.9 -.3 +5.2/C TrgtRtr2020Inv TE 31.32 -1.2 -.2 +6.2/A TrgtRtr2025Inv TG 18.47 -1.4 -.2 +6.9/A TrgtRtr2030Inv TH 33.63 -1.6 ... +7.5/A TrgtRtr2035Inv TI 20.71 -1.8 +.1 +8.1/B TrgtRtr2040Inv TJ 35.85 -2.0 +.2 +8.6/A TrgtRtr2045Inv TK 22.55 -2.2 +.2 +8.9/A TrgtRtr2050Inv TN 36.29 -2.2 +.2 +8.9/A TrgtRtr2055Inv TL 39.32 -2.2 +.2 +8.9/B TrgtRtr2060Inv XQ 34.72 -2.2 +.3 +8.9/B TrgtRtrIncInv RI 13.29 -.7 -.5 +4.1/B TtBMIdxAdmrl CI 10.23 ... -2.6 +1.2/C TtBMIdxIns CI 10.23 ... -2.5 +1.2/C TtBMIdxInsPlus CI 10.23 ... -2.5 +1.2/C TtBMIdxInv CI 10.23 -.1 -2.6 +1.1/D TtInBIdxAdmrl IB 21.77 +.6 +1.2 +3.0/B TtInBIdxIns IB 32.67 +.7 +1.2 +3.0/B TtInBIdxInv IB 10.89 +.6 +1.1 +3.0/B TtInSIdxAdmrl FB 27.53 -2.4 -8.1 +5.9/A TtInSIdxIns FB 110.09 -2.5 -8.1 +5.9/A TtInSIdxInsPlus FB 110.10 -2.5 -8.1 +5.9/A TtInSIdxInv FB 16.46 -2.4 -8.1 +5.9/A TtlSMIdxAdmrl LB 70.06 -2.5 +6.4 +12.2/A TtlSMIdxIns LB 70.08 -2.5 +6.4 +12.2/A TtlSMIdxInv LB 70.04 -2.5 +6.3 +12.1/A TtlWldStkIdxIns WS 148.10 -2.5 -.6 +9.2/B TtlWldStkIdxInv WS 29.56 -2.5 -.7 +9.1/B TxMgBalAdmrl CA 31.07 -1.2 +2.7 +6.8/A USGrAdmrl LG 106.82 -2.1 +12.9 +13.8/B USGrInv LG 41.20 -2.1 +12.8 +13.7/B USValInv LV 19.41 -2.4 +1.4 +8.8/D UtlsIdxAdmrl SU 61.37 +2.1 +7.5 +13.8/A ValIdxAdmrl LV 42.64 -1.5 +4.9 +12.2/A ValIdxIns LV 42.64 -1.5 +4.9 +12.2/A ValIdxInv LV 42.64 -1.5 +4.7 +12.1/A WlngtnAdmrl MA 72.42 -1.5 +1.8 +8.5/A WlngtnInv MA 41.93 -1.5 +1.7 +8.4/A WlslyIncAdmrl CA 63.37 -.6 -.8 +5.7/A WlslyIncInv CA 26.16 -.6 -.8 +5.6/A WndsrAdmrl LV 77.72 -3.4 -.8 +8.6/D WndsrIIAdmrl LV 68.41 -3.1 +2.9 +9.5/C WndsrIIInv LV 38.55 -3.1 +2.8 +9.4/C WndsrInv LV 23.04 -3.4 -.8 +8.5/DVericimetryUSSCVl SV 19.78 -3.7 -1.3 +7.6/DVictoryDiversStkA m LB 18.66 -2.9 -1.8 +7.0/E DiversStkI LB 18.63 -2.8 -1.5 +7.3/E DiversStkR b LB 18.32 -2.9 -2.0 +6.7/E GlbNatrlResA m SN 18.37 -12.6 -22.6 -.4/E INCrTtlRetBdY CI 9.01 -.1 -2.7 +1.4/C INCrforIncA m GS 8.55 +.1 -.7 +.2/D INCrforIncI GS 8.55 +.1 -.5 +.5/B INCrforIncR b GS 8.56 +.1 -.7 +.2/D IntgDiscvA m SB 39.82 -3.3 -.9 +10.3/B IntgDiscvY SB 43.32 -3.3 -.7 +10.5/B IntgSmCpValA m SV 38.12 -3.3 -4.0 +7.6/D IntgSmCpValY SV 39.31 -3.3 -3.7 +8.0/C MndMCpGrA m MG 33.57 -4.0 -2.6 +7.4/E MndMCpGrY MG 35.78 -4.0 -2.4 +7.7/E MndrMltCpA m LG 45.29 -3.0 -2.7 +8.2/E RSGrA m LG 21.83 -4.8 +6.0 +12.2/C RSLgCpAlphaA m LB 57.25 -4.2 +1.1 +8.6/E RSMidCpGrA m MG 27.42 -4.1 +6.4 +9.5/D RSPtnrsA m SB 29.05 -3.4 -.5 +10.5/B RSSciandTechA m ST 24.61 -3.6 +14.1 +23.2/A RSSelGrA m MG 49.88 -4.9 +8.4 +9.2/D RSSmCpEqA m SG 20.72 -3.5 +9.7 +13.3/B RSSmCpGrA m SG 88.44 -3.7 +9.2 +12.8/C RSValA m MB 26.33 -4.0 +.5 +8.0/C SP500IdxA m LB 22.27 -2.5 +6.4 +11.9/B SophusEMA m EM 19.14 -.4 -15.0 +7.7/B SycEsVlA m MV 41.17 -2.4 +2.1 +10.3/A SycEsVlI MV 41.20 -2.4 +2.3 +10.6/A SycEsVlR b MV 40.66 -2.4 +1.9 +10.1/A SycmrSmCoOppA m SV 47.59 -2.9 +1.9 +11.7/A SycmrSmCoOppI SV 48.14 -2.9 +2.1 +12.1/A SycmrSmCoOppR b SV 44.71 -3.0 +1.7 +11.5/A TrvlnIntlSMI FQ 13.21 -5.6 -10.1 +7.1/BVikingKansasMuncplA m SI 10.37 -.1 -1.3 +1.3/B NebraskaMuncplA m SI 10.10 ... -1.6 +1.3/B TFForMontanaA m SI 9.69 -.2 -1.8 +.9/CVillereBalInv AL 23.02 -5.9 +4.1 +5.1/EVirtusCdxMcpVlEqI MV 13.00 -1.0 +4.4 +10.4/A CrdxLgCpValEqA m LV 16.04 -3.0 +.2 +8.6/D CrdxLgCpValEqI LV 16.23 -3.0 +.4 +8.9/C CrdxSmCpValEqIn SB 12.12 -1.1 +1.8 +10.9/B DuffPlRlEtSecA m SR 26.27 +1.1 -.4 +4.5/D IntlEqIns FG 11.93 -3.2 -1.1 +8.9/A InvtvGrStkIns LG 26.71 -4.9 +29.0 +17.7/A KARCapitalGrA m LG 17.12 -3.6 +5.6 +11.1/D KARMidCapGrA m MG 33.53 -1.0 +21.1 +17.0/A KARSmCapCoreA m SG 33.48 -2.7 +8.7 +18.6/A KARSmCapCoreI SG 35.24 -2.7 +8.9 +19.0/A NFDurIncI CS 10.60 +.1 +.5 +1.8/A NFMulSecS/TBdA m CS 4.62 -.2 -.4 +2.4/A NFMulSecS/TBdC b CS 4.69 ... -.6 +2.2/A NFMulSecS/TBdC1 m CS 4.67 -.2 -1.0 +1.7/B NFTaxExemBdI MI 10.76 -.3 -1.4 +1.4/C NFtMuSectInBdA m MU 9.84 -.4 -1.8 +4.2/B NeweetHYA m HY 4.05 -1.0 +1.0 +5.4 RamtEnhCreEqA m LB 19.93 -4.2 -1.8 +10.1/D SectTrendA m LB 13.00 -3.8 +1.7 +6.5/E SectTrendC m LB 12.73 -3.9 +1.0 +5.7/E SeixCorBdIns CI 10.12 ... -2.8 +1.1/D SeixFltRtHIncC m BL 8.65 -.4 +2.8 +4.4/C SeixGrgTEBdIns SI 10.14 -.2 -1.7 +1.5/A SeixHGrdMnBdIns ML 11.36 -.3 -2.0 +2.0/C SeixHYIns HY 8.16 -.4 +1.7 +5.5/C SeixHiIncI HY 6.30 -.8 +1.6 +6.8/A SeixInvGrdTEBdI MI 11.20 -.3 -1.8 +1.2/D SeixTtlRetBdI CI 9.90 -.2 -3.3 +.7/E SeixUSGSUSBdI UB 9.99 +.2 +1.4 +1.0/D SeixUlShrtBdIns UB 9.95 ... +1.6 +1.5/B SlvnLgCpGrStkA m LG 5.64 -4.2 +11.0 +9.7/E StrAllcA m MA 14.67 -2.5 +1.5 +6.1/C TactAllcA m MA 9.19 -2.6 +1.3 +6.4/C VontForOppsA m FG 33.05 -2.0 -6.9 +5.4/C VontForOppsC m FG 32.27 -2.1 -7.4 +4.7/C VontForOppsI FG 33.14 -2.0 -6.6 +5.7/B VontlGlbOppsA m WS 16.47 -.9 +1.0 +10.4/A VontobelEMOppI EM 10.46 ... -13.4 +4.5/DVoyaGNMAIncA m GI 8.08 +.1 -1.6 +.6/A GNMAIncC m GI 8.04 ... -2.2 -.2/D GlbEqA m WS 35.03 -1.9 -1.0 +7.6/C GlbEqC m WS 32.61 -2.0 -1.6 +6.8/D GlbEqDivA m WS 14.22 -2.6 -2.9 +5.8/E GlbRlEsttA m GR 16.19 +1.8 -4.8 +1.9/E HYBdA m HY 7.78 -.7 +.6 +5.1/C IntermBdA m CI 9.62 -.1 -2.6 +1.9/B IntermBdI CI 9.61 ... -2.3 +2.2/A LgCpGrA m LG 40.48 -2.9 +9.1 +12.9/C LgCpGrI LG 44.87 -2.8 +9.4 +13.3/B MdCpOppsA m MG 22.91 -3.3 +2.5 +10.1/C MdCpOppsC m MG 17.11 -3.4 +1.9 +9.2/D MltMgrIntlSmCpA m FQ 56.87 -5.4 -11.4 +6.3/C RlEsttA m SR 14.65 +1.8 -2.0 +3.2/E RlEsttI SR 16.25 +1.9 -1.6 +3.7/E RussiaA m MQ 30.73 +1.4 +3.2 +13.3/A SmCoA m SB 13.87 -2.8 -2.6 +8.5/D SmCpOppsA m SG 58.47 -3.5 +.1 +8.1/EWCMFocIntGrIns d FG 15.63 -2.9 -.7 +9.3/A FocIntGrInv m FG 15.55 -2.9 -.9 +9.1/AWaldenEq LB 23.32 -1.6 +7.9 +12.3/AWasatchCorGr d SG 75.23 -3.7 +10.1 +13.8/B GlbValInv d WS 9.06 -2.1 +3.5 +9.0/B HoisingtonUSTrs d GL 14.54 -.4 -12.0 -.2/E IntlGrInv d FR 33.20 -6.5 -3.6 +7.2/C IntlOppsInv d FR 3.26 -4.7 -6.3 +9.4/A MicroCp d SG 9.03 -4.2 +18.2 +20.0/A MicroCpVal d SG 3.52 -4.1 +2.6 +13.0/B SmCpGrInv d SG 51.77 -2.5 +19.4 +14.1/B SmCpVal d SB 8.20 -1.3 +3.1 +12.8/A UlGr d SG 25.52 -1.9 +24.4 +20.5/AWeitzBal CA 13.87 -.6 +2.7 +5.4/B NebraskaTFInc SI 9.65 -.2 -1.2 -.1/E PtnrsIIIOppIns LO 14.00 -2.1 +3.4 +4.1/C PtnrsValInv LG 30.94 -2.2 +.8 +4.8/E ShrtDrIncIns CS 12.06 +.2 +.5 +1.6/B ValInv LG 43.11 -1.1 +5.9 +6.9/E sHickory MB 49.12 -1.8 -1.3 +4.7/EWells FargoAdjRtGvtA f UB 8.92 +.1 +.8 +.5/E AdjRtGvtC m UB 8.92 +.1 +.2 -.2/E AdjRtGvtInst UB 8.92 +.2 +1.1 +.8/E AstAllcA f IH 13.86 -3.1 -4.2 +3.9 AstAllcAdm IH 14.03 -3.2 -4.1 +4.1 AstAllcC m IH 13.36 -3.3 -4.8 +3.1 CALtdTrmTFA f SS 10.48 -.1 -.7 +.5/D CATFA f MC 11.39 -.2 -1.3 +1.7/D CATFAdm MC 11.41 -.3 -1.2 +1.9/C CBLgCpValA f LV 14.21 -4.2 -2.8 +8.8 CBLgCpValInst LV 14.28 -4.2 -2.5 +9.2 CBMidCpValA f MV 36.12 -2.9 -1.6 +10.2/A CBMidCpValInst MV 36.50 -2.8 -1.3 +10.6/A CommonStkA f MB 23.47 -2.7 +2.1 +9.1/B CorBdA f CI 12.58 -.1 -3.0 +.8 CorBdAdm CI 12.29 -.1 -3.0 +.9 CorBdInst CI 12.27 -.1 -2.7 +1.2 CorPlusBdA f CI 12.07 ... -2.3 +2.7/A DisSmCpAdm SG 22.17 -3.8 -3.4 +8.6/E DiscpUSCorA f LB 17.58 -2.4 +2.9 +10.6/C DiscpUSCorAdm LB 18.06 -2.4 +3.0 +10.8/C DiscvAdm MG 35.79 -4.7 +6.5 +12.5/B DvrsCptlBldrA f AL 10.30 -5.2 +.5 +11.6 DvrsCptlBldrC m AL 10.27 -5.3 -.1 +10.8 DvrsEqA f LB 26.26 -4.7 +1.6 +8.8 DvrsEqAdm LB 26.40 -4.7 +1.8 +9.0 DvrsIncBldrA f XY 6.12 -2.2 -1.3 +6.9 DvrsIncBldrC m XY 6.13 -2.2 -1.9 +6.1 DvrsIncBldrInst XY 5.98 -2.2 -1.1 +7.2 DvrsIntlA f FB 12.45 -3.3 -7.1 +4.1/C EMEqA f EM 22.19 +.4 -12.6 +7.1/B EMEqAdm EM 23.27 +.4 -12.5 +7.2/B EMEqC m EM 18.58 +.3 -13.1 +6.3/C EndeavorSelInst LG 10.29 -4.4 +12.8 +14.8/A EntprInst MG 53.75 -4.0 +5.9 +11.8/B GlobalSmCpA f SW 41.50 -3.1 -2.1 +11.9/A GrAdm LG 42.95 -3.9 +12.9 +14.1/A GrBalA f MA 46.35 -3.2 -1.2 +5.8 GrBalAdm MA 41.38 -3.1 -1.0 +6.1 GrInst LG 46.43 -3.9 +13.2 +14.3/A GvtSecA f GI 10.45 +.1 -2.5 +.3/C GvtSecAdm GI 10.45 +.1 -2.2 +.5/A GvtSecInst GI 10.45 +.1 -2.1 +.7/A HYBdA f HY 3.19 -1.2 -2.1 +4.9/D HYBdC m HY 3.19 -1.2 -2.7 +4.1/E IdxAstAllcA f MA 33.81 -1.5 +3.3 +7.1/B IdxAstAllcAdm MA 33.82 -1.5 +3.4 +7.3/A IdxAstAllcC m MA 20.55 -1.5 +2.7 +6.3/C IntlBdInst IB 9.76 ... -6.8 +1.4 IntrsValA f LB 13.04 -2.6 +5.5 +8.1/E IntrsValInst LB 13.14 -2.6 +5.8 +8.6/E IntrsWldEqA f WS 22.44 -2.8 +1.4 +8.6/B MinnesotaTFAdm SM 10.33 -.2 -.8 +1.7/B ModBalAdm CA 22.80 -1.9 -.3 +4.6 OmegaGrA f LG 53.65 -3.3 +11.9 +14.2/A OmegaGrC m LG 37.17 -3.4 +11.2 +13.4/B OppA f LG 44.93 -1.5 +4.8 +10.2/E OppAdm LG 49.00 -1.5 +5.0 +10.4/D PETFInst MP 11.26 -.2 -.6 +1.9/B PrecMetalsA f SP 28.68 +2.0 -20.2 +8.9/D PremLgCoGrA f LG 15.00 -3.5 +13.6 +12.9/B ShrtDrGvtBdAdm CS 9.56 +.2 -.3 +.5/E ShrtDrGvtBdInst CS 9.56 +.2 ... +.6/D ShrtTrmBdInst CS 8.61 ... +.7 +1.3/B ShrtTrmHYBdA f HY 7.98 +.1 +1.9 +2.6/E SmCoGrAdm SG 58.27 -5.3 +9.5 +10.4 SmCpValA f SB 16.64 -3.7 -4.5 +11.0/B SpMCpValAdm MV 36.95 -2.7 -2.8 +7.8/C SpMCpValIns MV 37.32 -2.7 -2.6 +8.1/C SpcSmCpValA f SV 34.61 -3.8 -.7 +10.5/A SpcSmCpValAdm SV 35.44 -3.8 -.6 +10.6/A SpcSmCpValC m SV 31.24 -3.9 -1.4 +9.7/A SpecizedTechA f ST 15.27 -4.3 +19.9 +20.6/A StrMnBdA f MS 8.85 -.1 +.5 +1.5/A StrMnBdAdm MS 8.84 ... +.6 +1.6/A StrMnBdC m MS 8.88 -.1 -.2 +.8/B Target2020A f TE 12.61 -1.4 -1.7 +3.7 Target2020Adm TE 12.88 -1.5 -1.6 +3.8 Target2020R6 TE 13.01 -1.4 -1.3 +4.2 Target2030A f TH 13.45 -2.2 -1.5 +5.5 Target2030Adm TH 13.73 -2.2 -1.4 +5.7 Target2030R6 TH 13.75 -2.2 -1.2 +6.0 Target2040A f TJ 15.90 -2.8 -1.5 +7.0 Target2040Adm TJ 16.36 -2.8 -1.4 +7.1 Target2040R6 TJ 16.44 -2.7 -1.1 +7.5 TrdtnlSmCpGrA f SG 16.89 -3.5 +12.1 +12.4/C UlSTMnIncA f MS 9.55 +.1 +.7 +.5/D UlSTMnIncIns MS 9.55 +.1 +1.0 +.8/C UlShTrIncA f UB 8.46 ... +1.3 +1.3/D UlShTrIncIns UB 8.46 +.1 +1.6 +1.6/B Utl&TlCmA f SU 22.36 +1.5 +6.9 +10.8/CWesMarkBal MA 12.95 -1.8 +.7 +6.4/C Gr LG 20.90 -4.1 +4.6 +8.4/E SmCoGr SG 13.52 -5.5 -2.7 +5.6/EWestcoreColorTaxFrRet SI 11.15 -.3 -1.2 +1.7 GlbLrgCpRetail WS 10.35 -3.5 -5.4 +7.3 PlusBdRtl CI 10.20 -.1 -2.1 +2.0 QuaHiYldRetail HY 8.63 -.3 -.3 +4.8 SmCpGrIIInstl SG 31.67 -1.1 +18.0 +10.1/DWestern AssetAdjRtIncA b UB 9.05 +.1 +1.5 +2.5/A AdjRtIncI UB 9.02 +.1 +1.8 +2.7/A CAMnsA m MC 15.33 -.3 -1.3 +1.6/D CAMnsC m MC 15.29 -.4 -1.7 +1.0/E CAMnsI MC 15.33 -.3 -1.1 +1.7/D CorBdA m CI 12.04 -.3 -2.9 +1.8/B CorBdFI b CI 12.05 -.3 -2.8 +1.8/B CorBdI CI 12.04 -.2 -2.6 +2.2/A CorBdIS CI 12.06 -.2 -2.5 +2.2/A CorPlusBdA m CI 11.01 -.3 -4.0 +2.2/A CorPlusBdFI b CI 11.02 -.3 -4.0 +2.2/A CorPlusBdI CI 11.02 -.3 -3.7 +2.5/A CorPlusBdIS CI 11.01 -.3 -3.7 +2.6/A CorpBdA m TW 11.74 -.3 -4.0 +3.3/B CorpBdP b TW 11.73 -.3 -4.1 +3.2/B GlbHYBdA m HY 6.13 -.5 -1.1 +5.3/C GlbHYBdIS HY 6.13 -.3 -.8 +5.8/B HYI HY 7.82 -1.5 +1.8 +6.0/B HYIS HY 7.95 -1.4 +2.0 +6.1/B IncomeA m MU 5.97 -.1 -3.1 +3.5/C InIdPlsBdI IP 10.61 -.7 -3.2 +.9/D InIdPlsBdIS IP 10.67 -.7 -3.1 +1.1/D IntermBdI CI 10.55 -.1 -1.3 +2.0/B IntermBdIS CI 10.56 ... -1.2 +2.1/A IntermTrmMnsA m MI 6.19 -.2 -1.0 +1.3/C IntermTrmMnsC b MI 6.20 -.2 -1.4 +.8/E IntermTrmMnsI MI 6.19 -.2 -.8 +1.5/C IntrmMtCAMnsA m MF 8.51 -.2 -.5 +1.0/D IntrmMtCAMnsC b MF 8.49 -.3 -1.1 +.4/E IntrmMtNYMnsA m MN 8.35 -.2 -.6 +.6/E IntrmMtNYMnsC b MN 8.35 -.3 -1.1 +.1/E MA Mns A m MT 12.14 -.1 -2.2 +1.2/B Mgd Mns A m ML 15.64 -.3 -1.3 +1.8/D Mgd Mns C m ML 15.65 -.3 -1.8 +1.2/E Mgd Mns I ML 15.67 -.2 -1.1 +1.9/C MnHiIncA m HM 13.74 -.4 -.4 +2.9/D MnHiIncC m HM 13.67 -.4 -.8 +2.4/E MnHiIncI HM 13.67 -.3 -.2 +3.1/C MrtgBckdScA m CI 10.11 +.4 -.8 +1.6/B MrtgBckdScI CI 10.15 +.3 -.5 +1.9/B NJMnsA m MJ 11.89 -.3 -.8 +2.0/C NYMnsA m MY 12.64 -.2 -.9 +1.2/D NYMnsC m MY 12.63 -.3 -1.4 +.6/E NYMnsI MY 12.63 -.2 -.8 +1.3/D PEMnsA m MP 12.35 -.3 -.9 +1.9/B PEMnsC m MP 12.30 -.3 -1.4 +1.3/D ShrtDrHiIncA m HY 5.30 -.9 +3.4 +5.1/C ShrtDrHiIncC1 m HY 5.33 -.9 +3.0 +4.6/D ShrtDrHiIncI HY 5.33 -.6 +3.8 +5.4/C ShrtDrMnIncA m MS 5.04 +.1 +.6 +.7/C ShrtDrMnIncC b MS 5.04 +.1 +.3 +.3/E ShrtDrMnIncI MS 5.04 +.1 +.7 +.8/C ShrtTrmBdI CS 3.81 ... +.5 +1.7/B ShrtTrmBdIS CS 3.81 ... +.6 +1.7/B TtlRtUncnsFI b NT 9.95 -.7 -5.1 +2.2/D TtlRtUncnsI NT 9.95 -.8 -4.8 +2.5/C TtlRtUncnsIS NT 9.94 -.6 -4.7 +2.6/CWestwoodEMIns EM 8.99 -.3 -12.0 +5.9/C IncOppA m MA 15.56 -1.0 -.2 +5.0/E IncOppIns MA 15.57 -1.0 ... +5.3/D LgCpValIns LB 13.50 -2.3 +3.8 +10.7/C SMdCpIns MB 16.06 -2.7 +1.8 +6.5/D ShrtDrHYIns HY 9.16 -.1 +2.4 +4.2/E SmCpValIns SB 17.47 -3.4 +1.0 +11.1/BWilliam BlairBdI CI 9.67 -.3 -2.7 +1.9/B EMGrI EM 13.23 -.7 -19.1 +5.0/D EMGrIns EM 13.35 -.6 -19.0 +5.1/D EMLeadersIns EM 9.50 +1.5 -14.3 +5.4/D GlbLeadersI WS 14.95 -4.3 +2.7 +10.1/A GrI LG 13.60 -1.1 +18.2 +13.1/B GrN b LG 12.10 -1.1 +17.8 +12.8/C InsIntlGr FG 16.35 -5.0 -9.6 +4.2/D IntlDevPlusI FG 15.07 -5.0 -10.1 +3.0/E IntlGrI FG 28.10 -5.1 -9.7 +4.1/D IntlGrN b FG 27.37 -5.1 -10.0 +3.8/D IntlSmCpGrI FR 13.26 -6.2 -15.3 +3.3/E IntlSmCpGrIns FR 13.35 -6.1 -15.1 +3.4/E MidCpGrI MG 13.08 -2.9 +13.1 +10.6/C SmCpGrI SG 33.78 -3.1 +14.1 +19.3/A SmCpValI SB 20.32 -4.0 -1.8 +8.3/D SmMidCpGrI MG 27.56 -3.0 +12.6 +15.0/AWillistonBsnMdNrAmrStkA m EE 4.95 -10.2 -9.7 -.7/BWilmingtonLgCpStrIns LB 23.25 -2.6 +6.4 +11.7/B MnBdIns MI 12.67 -.2 -1.6 +1.1/D RlAstIns IH 14.02 -.9 -4.8 +2.9Wilshire5000IdxInvm b LB 22.05 -2.5 +5.9 +11.7/B LgCoGrIns LG 46.70 -2.4 +9.8 +12.5/C LgCoGrInvm b LG 43.28 -2.5 +9.5 +12.1/CWintergreen FundInv m WS 12.25 -.6 -10.1 +2.2/EWorld FundsRlEstValOppIns SR 11.61 -1.4 -6.8 +.4YorktownShrtTrmBdL b CS 3.58 -.1 +.5 +2.4/AZacksSmCpCorInv m SB 28.91 -2.7 +3.7 +10.6/BcongressSmallCapGrRet b SG 28.23 -2.0 +17.0 +11.6/CiSharesMSEAIntlIdxIns FB 13.26 -3.1 -6.4 +5.0/B MSEAIntlIdxInvA b FB 13.15 -3.1 -6.6 +4.7/B Rusl2000SCIdIns SB 20.51 -3.0 +4.1 +11.1/B Rusl2000SCIdIvA b SB 20.49 -3.0 +3.9 +10.9/B S&P500IdxK LB 328.45 -4.4 +4.7 +11.7 USAggtBdIdxK CI 9.65 -.1 -2.6 +1.1 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, November 8, 2018

PAGE 54

November 8, 2018 A weekly publication of Sun Coast Media GroupServing Southwest Florida outdoor enthusiasts WEEKLY MAGAZINE THE ORIGINAL, SINCE 1997 INSIDE THIS WEEK Ever seen a dolphin porpoise? | P5 A clean rat | P7 The tripletail basics | P12 The Legend ReturnsNow the areas exclusive dealer for € Equipped w/ Suzuki Outboards€ 5 year limited warranty € 10 year limited hull warranty € Bay boats from 17 to 24 € Deep Vee center console boats from 21 to 25 941-698-1444www.qualityboats.com3340 Placida Road, Englewood, FL 34224 adno=3623788-1

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 Capt. Rex Gudgel Capt. Van Hubbard Robin Jenkins, DVM Robert Lugiewicz Capt. Mike Myers Capt. Steve Phillips 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 WaterLine photo by Capt. Josh OliveMany local anglers think tripletail are found only under crab trap floats, but this one was spotted swimming under a discarded soda bottle. TABLE OF CONTENTSPEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVM You not-so-dirty rat ...............................................................................Page 7 A LIFE ON THE WATER • CAPT. VAN HUBBARD Searching for the truth ...........................................................................Page 9 ANGLING 101 • ROBERT LUGIEWICZ What the heck is structure? ..................................................................Page 11 ANGLING 201 • CAPT. KARL BUTIGIAN Learn to love the tripletail ....................................................................Page 12 BIRDING • ABBIE BANKS Ready for the eld ................................................................................Page 13 BASSIN’ • GREG BARTZ New boat time .....................................................................................Page 14 REGULAR FEATURESREADER PHOTOS | Page 3 BULLETIN BOARD | Page 8 TIDE CHARTS | Page 10 FISH FINDER | Page 6 MAP OF LOCAL WATERS | Page 4 RECIPES | Page 15 FISH PROFILES | Page 15 BOATING CLASSES | Page 15 Page 5AROUND CHARLOTTE HARBOR CAPT. RALPH ALLEN Have you ever seen a dolphin porpoise?Learn about Florida red tide blooms „ including the challenging bloom of 2017-18 „ during a Boca Grande red tide forum featuring scientists, university professors and wildlife rehabilitators. The free public forum, co-hosted by Mote Marine Laboratory and the Barrier Island Parks Society, will take place from 3 to 5 p.m. Nov. 16 in the Boca Grande Community Center Auditorium (131 1st St W, Boca Grande), followed by a reception with light bites and wine in the Centers Womans Club room. Speakers from Mote, Clinic for the Rehabilitation of Wildlife, University of South Florida and Charlotte Harbor National Estuary Program will each give a 10to 15-minute presentation and then participate in a 20-minute panel discussion. The event is free and RSVP is not required. Any updates will be posted at mote.org/boca.The Boca Grande community has faced some daunting impacts from the 2017-2018 bloom of Florida red tide (Karenia brevis), ranging from large-scale fish kills and other wildlife mortalities to significant respiratory irritation among beachgoers and impacts on the tourism economy.The area has also been an important site for research designed to better understand and address blooms „ for instance, Motes recent pilot test of an ozone-treatment system for red tide mitigation in a dead-end canal and enhanced water sampling and analysis efforts offshore of Boca Grande by FWC in collaboration with Mote. The area has also been at the center of many public discussions emphasizing great questions „ for example, how does Florida red tide differ from the freshwater blue-green algae that may be carried from Lake Okeechobee to the Charlotte Harbor estuary? Can the two influence each other? These and many other questions will be discussed with the goal of educating and empowering residents, including returning seasonal residents seeking to catch up on this summers red tide happenings.Free red tide forum in Boca Grande FROM THE PUBLISHER'S DESK • CAPT. JOSH OLIVEOur reader survey is well underway, and while were nowhere near done gathering data, weve learned some surprising things. For example, hardly anybody uses the solunar tables. This is great news for me, because it means I have a really good reason to not take 20 minutes every week to put them together. The solunar tables are basically the hunting and fishing equivalent of horoscopes: Most people think theyre bahooka, and others cant plan their day without them. If youre in that second group, no worries. Im not here to judge „ Im here to help. Theres a free website where you can get solunar tables that are even more detailed than the ones weve been running in WaterLine. Just go to http://bit.ly/2REz349. Anther insight: Not as many of you fish as I would have thought. About a quarter of our survey respondents dont fish. Im not quite certain what to make of that one, especially in consideration of how fishing-heavy our current content is. Also, the average WaterLine reader spends more time watching birds and wildlife than any of us would have guessed. In fact, on an average day, there are more WaterLine readers doing that than fishing. Ive always believed there was a lot of interest in non-consumptiveŽ outdoor recreation, but I would not have guessed it was that high. These results are leading me to rethink how I balance WaterLine and the Outdoor Living section in the Thursday Sun newspapers, which I also edit. A few months ago, I was thinking Id be moving more of the nature-oriented material to Outdoor Living. Now that would seem to be a mistake, so its time to come up with a new plan. We have a larger contingent of RV owners than I realized, and a lot more folks actively engaged in paddlesports. Theres also a significantly higher percentage of hunters and shooters than I had expected. This is why I love surveys: Theyre a way to collect hard data that is otherwise really difficult or impossible to guess accurately. As I said in last weeks column, I want this to be your magazine, so I think its really a helpful thing for you to tell me where its going right and where its going wrong. Of course, knowing what you want is one thing „ doing it is quite another. Here are the changes you can expect to see phased in over the coming weeks: € Solunar tables are gone, effective this week. € Greg Bartz will be refocusing his bass fishing columns into a more seminar-oriented format (similar to our Angling 101 and 201 columns), providing more how-to information. These columns will appear every other week. Youll notice the change in a couple weeks. € On the weeks Gregs bass column does not appear, he will be writing a column about the RV lifestyle „ again, with a seminar format. The first of these is scheduled for Nov. 22. € Abbie Banks will be providing more practical birdwatching information in her columns, beginning with the one on page 13 this week. € Jenny Malone will resume her Gun Girl columns sometime in the next few weeks. Shes planning to write one a month. Well add another gun writer so we can have a column every other week. It might be a familiar face or it might be a new one. € The weeks we dont have a shooting column, well have a hunting column. I havent settled on a writer for these yet, nor do I know exactly when theyll debut. € Im now on the hunt for a paddlesports writer, or maybe two. Im thinking about one to write about paddlesports in general and perhaps one to focus specifically on kayak fishing, which is also more popular than I would have thought. € The interest in environmental issues was higher than any other single topic. I know a lot of that is due to the ongoing red tide problems, but I agree with you that we should be paying more attention to it. The trick is to find someone who can explain the problems well without getting overly technical, and exploring things that often need political solutions without getting political. I need to think on this one a bit. Care to offer any guidance? One other thing that really surprised me: The low percentage of female readers. I would have guessed it was between 25 and 30 percent, but the survey says its more like 17 percent. A special request to our female audience: If you could take a moment to email me with any suggestions for getting more lady readers, I would very much appreciate the input. In the meantime, the survey is still up and running, and there are still five $50 Publix gift cards up for grabs. Id like to get about twice the number of responses we currently have, so it will stay open for probably the next week or two. You can take the survey at SurveyMonkey. com/r/7TP5FNT or http://bit.ly/2ABv2ry, or simply scan the QR code above with your phone or tablet.Changes a-comin’

PAGE 56

€ PAGE 3 € NOVEMBER 8, 2018 FISHERMENS VILLAGEON THE WATER AT THE DOCKS BY HARPOON HARRYS NOVEMBER 16th -18th FRIDAY & SATURDAY ~ 9 AM TO 5 PM € SUNDAY ~ 10 AM TO 4 PM 1200 W RETTA ESPLANDE, PUNTA GORDA, FL GREAT GRADY-WHITE DEMO DAYS BOAT SHOW LOCATION 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. Dominika with a Boca Grande mangrove snapper. Dave Servis of Punta Gorda with his 45-pound amberjack, caught while season was still open in October. Paula Williams with a 31-inch red she caught and released. Rob Gray with a Lemon Bay red he caught and released.

PAGE 57

€PAGE 4€NOVEMBER 8, 2018 A BASIC GUIDE TO THE WATERS OF SOUTHWEST FLORIDA LOCAL POINTS OF INTEREST: 1-Bayshore Piers, 2-Laishley Pier, 3-Ponce de Leon Park Pier, 4-The Skating Rink, 5-Alligator Creek Reef (Charlotte Harbor Reef), 6-Matlacha Bridge, 7-Sanibel Lighthouse Pier, 8-Jug Creek, 9-The Phosphate Docks, 10-Danger Reef, 11-Gallagher Cut, 12-The Tailing Flats, 13-Placida Pier / Placida Trestles, 14-Ski Alley (western cut), Rag Alley (eastern cut), 15-Tom Adams Bridge/Ainger Pier, 16-El Jobean Pier, 17-Snook Haven, 18-Venice Municipal Pier, 19-Venice Jetties. 15 14 10 5 4 18 17 13 8 7 3 16 11 6 1 Inlet Lyons Bay Dona BayRoberts Bay Alligator Creek Venice Beach Nokomis Beach Caspersen Beach Blind Pass Beach Forked Creek & Gottfried Creek Rock Creek (Ainger Creek) Oyster Creek ICW #8 Buck Creek Englewood Beach Manasota Key Knight Island Don Pedro Island Little Gasparilla Island (closed) Gasparilla Island Boca Coral Creek Cat“ sh Creek Whidden Creek BOCA GRANDE PASS Johnson Shoals Cayo Costa Sand” y Key Devil“ sh Key Cayo Pelau Cape Haze Point Tarpon Point SARASOTA COUNTY € Blackburn Pt Boat Launch € 800 Blackburn Pt Rd, Osprey € Dallas White Park € 5900 Greenwood Ave, North Port € Higel Park € 1330 Tarpon Center Dr,Venice € Indian Mound Park € 210 Winson Ave, Englewood € Loreto Bay Access € 800 Loreto Court, Nokomis € Manasota Beach Park € 8570 Manasota Key Rd € Marine Boat Ramp Park € 301 E. Venice Ave, Venice € Marina Park € 7030 Chancellor Blvd, North Port € Nokomis Beach Park € 901 Casey Key Rd € Snook Park € 5000 E. Venice Ave, VeniceDESOTO COUNTY€ Brownville Park € 1885 NE Brownville St € Deep Creek Park € 9695 SW Peace River St € Desoto Park € 2195 NW American Legion Dr € Liverpool Park € 9211 Liverpool Rd € Nocatee € 3701 SW County Road 760 € Lettuce Lake € 8801 SW Reese StCHARLOTTE COUNTY€ Ainger Creek Park € 2011 Placida Rd, Englewood € Butterford WaterwayPark € 13555 Marathon Blvd, Port Charlotte € Darst Park € 537 Darst Ave, Punta Gorda € El Jobean Boat Ramp € 4224 El Jobean Rd, Port Charlotte € Harbour Heights Park € 27420 Voyageur Dr, Punta Gorda € Hathaway Park € 35461 Washington Loop, Punta Gorda € Placida Park € 6499 Gasparilla Rd, Placida € Port Charlotte Beach € 4500 Harbor Blvd, Port Charlotte € South Gulf Cove Park € 10150 Amicola St, Port Charlotte € Spring Lake Park € 3520 Lakeview Blvd, Port Charlotte Myakka Cuto Alligator Bay Tippecanoe Bay PEACE Cattle Dock Point Hog Island Grassy Point U.S. 41 bridges Alligator Creek Ponce Inlet Whorehouse Point THE WEST WALL THE EAST WALL Pirate Harbor Burnt Store Coral Two Pines Smokehouse Bay (not navigable) (closed) Little Pine Island Indian Field Matlacha Pass Punta Rassa CALOOSAHATCHEE N. Captiva Island Captiva Island York Island Regla Island Cabbage Key Captiva Shoal Part Island Patricio Island Useppa Island Jug Creek Shoal This map is not intended for navigational purposes. Refer to a nautical chart for navigation information. Tarpon Bay Pelican Bay Placida Harbor

PAGE 58

€ PAGE 5 € NOVEMBER 8, 2018 Photo providedBottlenose dolphins have a real thing for playing in boat wakes „ as long as the wake is to their liking. AROUND CHARLOTTE HARBOR • CAPT. RALPH ALLEN Charlotte Harbors dolphins are spectacular animals. Dolphins are not porpoises, but dolphins can porpoise. And at times they make quite a show of it as they porpoise exuberantly across the surface at a high rate of speed, sometimes traveling nearly 30 feet at a bound.If youve ever wondered whether wild animals ever do anything just for fun, then you need to spend some time watching dolphins around boats. The animals are clearly having a good time as they leap and body-surf in the bow wave or stern wake of large vessels. Sometimes theyll spot a passing boat that attracts them and theyll race to it, porpoising across the surface for a quarter-mile or more on an interception course to reach their target so they can drop into the wake. I have heard it argued that these dolphins are not really playing, that instead they are using the wake of the passing boat as transportation to surf along to wherever they may be headed. I cannot say with certainty that this is never true. Maybe sometimes dolphins do travel via boat wake. But when I watch pods of dolphins that take up position along the Intracoastal Waterway in Gasparilla Sound or down towards Cabbage Key, I am sure that they are just playing. When theyre in the mood,Ž they will hang in the ICW and wait for an approaching boat with which to hitch a ride. Depending on the boats speed and wake characteristics, they may ride for as little as only a few moments or for as long as a few miles until they decide its time for a change of direction. Then theyll fall off that boats wake and pick up a boat going the opposite direction and ride with that one for a while, then repeat the process back the other way. Sometimes theyll spend hours just going back and forth up and down the ICW hitchhiking with boats. Theyre not doing this for transportation „ its recreation. Eventually they will depart, presumably because they do have to go make a living at some point. And since they probably work up quite an appetite by swimming with boats for a few hours, Id hate to be a small fish anywhere in the vicinity when they punch that time clock.Transportation or not, those dolphins sure look like theyre having fun. Yes I know that its tempting to humanize wild animals by imposing our own emotions on them, but when dolphins do flips in the air, swim along upside-down looking up at us, or leap high and turn on their side to smack down flat onto the waters surface with a rifle-shot slap, that sure looks like theyre having fun to me.And heres more evidence: They dont always swim with the boats. Sometimes theyre just not interested and completely ignore all passing vessels. They have to be in the right mood to want to play. Not all boats are created equal in the eyes of the dolphins. It seems to me that a cruising speed of about 9 or 10 knots is about their favorite. Dolphins can go much, much faster than that „ up to about 20 knots „ but that 9to 10-knot cruise seems to be the speed at which theyre most likely to hang with a boat for a while. But its not just about speed. Its also about the wake. My little flats skiff makes barely a ripple at 9 knots so it doesnt get much attention from dolphins. Some larger boats dont do much better. Sorry, sailboaters, but the sleek, tapered, efficient and easy-to-push hulls of even large sailboats dont produce much wake by design, and that means that they arent real dolphin magnets. Sailboaters, dont get mad; I know that pretty much every sailboat in our area has had dolphins alongside at one time or another. But there is no doubt that the perfect dolphin boat is a good-sized displacement hull vessel that pushes a lot of water and makes a big wake. To be a bit more specific, dolphins like stern wakes with steep-fronted surface waves. Those are best for body-surfing and for launching airborne. They also like bow waves, but for a different reason: When the narrow bow of a boat is being driven through the water, it wedges water to the side, creating a underwater pressure gradient or wave in which dolphins like to ride. This is why on some boats dolphins like to take up a position at the very front, just off to one side or the other of the bow.Capt. Ralph Allen runs the King Fisher Fleet of sightseeing and fishing charter boats located at Fishermens Village in Punta Gorda. He is an awardwinning outdoor writer and photographer, and is a past president of the Florida Outdoor Writers Association. Call him at 941-639-2628 or email Captain@KingFishFleet.com. Ever seen a dolphin porpoise? 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=3624307-1

PAGE 59

€PAGE 6€NOVEMBER 8, 2018 FRESH LOCAL FISHING REPORTS FROM VENICE TO PINE ISLAND Bait pods are thick around Emerson Point and the mouth of the Manatee River. A few dead sh have been spotted along Lido and Turtle Beach due to red tide, but its very patchy. Catch-and-release snook and red sh are on the ats; sh thread ns or whitebait on moving tides. The water may look dingy, but as long as there are no dying sh or heavy smell, give it a shot.ASHLEY L.ECONOMY TACKLE Sarasota 941-922-9671Lots of mangrovesnapper have been coming from 15 to 20 miles. Weve also heard of a few gags and cobia coming in this past week. Spanish mackerel have been abundant just o the beaches. Ten to 12 miles out, were seeing both Spanish and little tunny around bait. Trolling live thread ns has been a good way to hook up with king sh For big sh, stay within a mile of the beach. Frigate birds are a very good sign. INSHORE & FRESHWATER GULF & OFFSHORE BEST BET MALCOLMCOOKS SPORTLAND Venice 941-493-0025JIMFISHERMANS EDGE Grove City 941-697-7595JEFFCAPT. TEDS TACKLE Port Charlotte 941-627-6800ROBERTFISHIN FRANKS Charlotte Harbor 941-625-3888CAMERONRIO VILLA BAIT & TACKLE Punta Gorda 941-639-7166JESSEOLD PINE ISLAND MARINA & TACKLE St. James City 239-283-2548THE FISH COACH'S TIP OF THE WEEK: How far away from other boats should you be? Simple question, but the answer gets complicated quickly. Ideally, you should stay as far back as possible from other boats that are shing, especially in shallow water. But what about Bull Bay where its not uncommon to turn a corner and nd a boat anchored on a mangrove shoreline just a few yards o your course? Its not like you can make a m ajor shift „ youll hit the trees or run aground. How about boats shing in or near marked channels or in canals? Or on the reefs, where many boats are of ten trying to get on top of a relatively small piece of structure? Generally, the right answer is this: Stay as far away from other shing boats as you wo uld like them to stay from you when youre shing. The Golden Rule applies. And when you screw up (and you will), apologize. „ As the Fish Coach, Capt. Josh Olive o ers personalized instruction on shing techniques. To book your session or for more information, go to FishCoach.net, email Josh@FishCoach.net or call 941-276-9657.Action has been hit or miss. Snook blue sh and ounder have been on the beaches from Caspersen to Blind Pass. The folks who are catching are shing where the bait is. If you dont see bait in the water, nd another spot. Reports of the pier and jetties have been fairly quiet. The water on Okeechobee has dropped a foot and has slowed the bite a bit, but were looking forward to crappie soon. People are getting ready for king sh but there have been no o shore reports this week. Get in the surf with a spoon or small jig and cast for a mixed bag, or try shrimp and shrimp for whiting BOBBAIT N WAIT Fort Myers Beach 239-466-8737Sheepshead pompano and mangrove snapper are biting at the Tom Adams Pier, and there have been some good catch-and-release snook at the Placida Pier. Bull and Turtle bays have also been producing snook, mostly smaller but a few larger sh too. Try Whidden Creek for red sh Snook and reds are in the potholes and on the dropo s at low water and under the trees at high tide.Spotty patches of red tide have been reported from Stump Pass to Boca Grande, but there are lots of sh too. Keeper red and gag grouper have been caught at 18 miles, along with limits of mangrove snapper and loads of grunts. Cobia and king sh have been reported as well, scattered from 10 to 22 miles out.Tarpon from 10 to 20 pounds have been in Buck and Gottfried creeks. The east side of the Harbor has been producing lots of catch-and-release red sh and snook (remember, red sh season is closed until next year). Lots of snook from 5 to 26 inches have been feeding heavily in the Coral Creek and Placida areas. Some big trout have been caught in the harbor, but the anglers have been tight-lipped about exact locations. Spanish and king mackerel reports have been good o the beaches, despite a few red tide patches around. Around bait pods, theyre also nding lady sh blue sh and (if you get out past 10 miles) little tunny and black n tuna Tarpon are still playing in the deep holes of the Harbor and around the big bridges at night. All sorts of lures, live and dead baits are all working. Red sh and snook have been in the usual spots: Bull and Turtle bays, the east and west walls. Fish pin sh, shrimp and whitebait (if you can nd it) right up against the trees. Trout are mostly on the outside of the bars in the same areas and in the Boca Bayou area. Tarpon are still hanging out around Boca Grande Pass and in the deep holes. Some big jacks have been in Alligator Creek and PGI. Spanish mackerel are from the passes out to 18 miles. Kings are in the same area, with some very good sh caught in Boca Pass. A handful of cobia are on the reefs and bait pods. Mangrove snapper sheepshead grunts and porgies are on the reefs from 5 to 25 miles out. If the weekend weather is as forecast, it should be a great time to go o shore. Take the chance if you can. Sheepshead are in the canals eating ddler crabs or small shrimp. Lane snapper and red grouper are taking sardine chunks. Look for diving birds; theyll probably have king sh and little tunny under them. Jacks Spanish mackerel and trout are hitting silly jigs and MirrOdines on the grass ats around Bokeelia. The north end of Pine Island has had a lot of snook around from small to medium. Matlacha has had schools of red sh and some bigger snook; sh the trees at high tide with soft plastic shadtails. Rat reds are hitting gold spoons shed along the oysters along St. James City. Mangrove snapper are pretty hot around the docks and pilings; small live shrimp are the ideal bait. Lane snapper are good at 10 to 20 miles. Mangroves are out a bit farther at 15 to 30 miles. Yellowtails have been good at 30 to 35. Theyre all eating fresh cutbait. Spanish mackerel and king sh reports are solid; theyre going for anything shiny. Tripletail are on the crab trap oats. Live shrimp are the most popular bait. Sheepshead mangrove snapper and a few trout have been biting in the back bays. The mangrove islands and grassbeds have had lots of sh. Both live shrimp and soft plastics are catching sh. If you want to play with snook try a Vudu Mullet or live pin sh around docks or bridge shadow lines. No reports. Spanish mackerel have been coming from the piers on Fort Myers Beach and Sanibel. Spoons and brightly colored jigs are good; small live sh are even better.

PAGE 60

€ PAGE 7 € NOVEMBER 8, 2018 PRWC photoSome rats are very different from others. This baby woodrat isnt going to grow up to be a home invader. Mark Twain was first credited with the quip that golf is a good walk spoiledŽ in the Saturday Evening Post in 1948. Oddly enough, Samuel Langhorne Clemens (his real name) died in 1910, so either the author of the Post column was a medium or mistaken. Im betting on psychic ability, since we all know columnists are never wrong.I had my own good walk spoiled the other day when I stumbled across a juvenile rat in the middle of the MURT (Multi-Use Recreational Trail.) For those of you who arent familiar with the concept, this is a paved path beside the roadway that bikers and pedestrians can share to avoid vehicular traffic „ especially when there arent adequate bike lanes; e.g., all of Charlotte County.Many bikers, especially when traveling with their gangs,Ž seem to prefer to use the road. If they are using common sense and obeying traffic laws, theres nothing wrong with that. But there are times when it would seem prudent to me for the bikers to use the stinking MURT. Like when they are on a blind curve, idly cruising along, a mere 6 inches away from the MURT, while someone in a vehicle behind them is trying to get to work and is forced to drive two @#$%%5E miles per hour! But I digress. At first, I thought the young rat might just be a bit of trash that had been thrown from a passing car. (Dont even try to get me started on that tirade!) I had tried to rescue the surviving babies out of the pouch of a dead opossum a few days earlier, only to find out the corpseŽ was actually a T-shirt. In my defense, I dont wear my glasses while walking. Maybe I should. The baby rat was hunched over in the middle of the sidewalk. He didnt attempt to flee as I passed him, so I assumed there was something wrong with him. I walked a few paces before finding a discarded bag (finally, a practical use for litter!) to scoop him into and turned around to head home. Once there, I examined the little guy. He had a clubbed foot „ a possible birth defect, since it didnt look like a recent injury and he seemed too young to have had a grievous injury like that heal already. I didnt see any other marks on his body, so I treated him symptomatically. By evening, he was eating and drinking and pooping up a storm. All good signs. My motto is, If you want to live, you have to eat.Ž Some animals (and people) want to live a lot! Some people may wonder why I would go through all this for a rat. Most people are usually looking for ways to kill rats, not nurse them back to health. New readers of this column may be questioning my sanity at this point, while faithful followers have turned my irrational antics into a drinking game. This is why you want to ask your health care and banking professionals if they read my column before relying on their advice, especially on a Thursday morning. But heres the thing: Rats might just look like rats to you, but theyre not all the same. Woodrats are entirely different animal from the rat youre probably thinking of. Eastern woodrats are native to the central and eastern U.S., from southern New York to the Florida Keys. They are sometimes referred to as pack rats for their propensity to build large, elaborate nests using branches and leaves as well as cast-off (or stolen) man-made items. Unlike invasive species of rats (Norway and black rats, or so-called roof or attic rats), woodrats prefer to live outdoors in their natural habitat. They rarely come uninvited into houses and cause the destruction that their Old World counterparts are so infamous for. Woodrats are vegetarians, eating a wide variety of plants, nuts, fruits, vegetables and grains. I suppose since they dont consume any dairy products, they should be considered vegans, but please dont hold that against them. They wont try to ruin your dinner party by loudly proclaiming themselves to be better than the rest of the guests because they only eat food without faces. They are also not considered a threat to farmers, like some other rodent species that can devastate entire fields of crops. Invasive rat species have litters of up to 12 pups that are weaned and capable of reproducing themselves by five weeks of age. Mom can be pregnant with her next litter before she even weans the current one. In contrast, the woodrat is not sexually mature until eight months of age. Litter sizes usually consist of only two to four pups, and a maximum of two to three litters can be produced per year. Most of the orphaned or displaced baby rats received at PRWC are found when trees are being trimmed or removed, especially cabbage palms. Sometimes burn or brush piles can harbor a family, so take care to check for young before discarding or burning yard waste. If you consider rodents to be a pest species that must be removed from your property, please consider carefully before using any bait type products. Most of these contain anticoagulants and can take up to a week or two to kill the target species. For those of you who do not care how the rodent dies, just as long as it vacates your property, this is not the end of the story. When the rat is in a weakened state or after its death, there is a good chance that it will fall victim to a predator „ perhaps your or your neighbors dog or cat, or a wild hunter, even an eagle. The predator that eats the poisoned rat will then be poisoned itself, and often die. Eastern woodrats are a native species here in Southwest Florida and have many natural predators, including snakes, birds of prey, raccoons and many other mammals. They serve a role in seed dispersal for many You not-so-dirty rat PEACE RIVER WILDLIFE CENTER • ROBIN JENKINS, DVMplants. Their homes help protect many other species that share them or take them over when the rats move on.As a slow-growing and slow-breeding prey species, their numbers are well maintained naturally. If you inadvertently disrupt a nest, leave it as close as possible to the original site and mom will care for the babies there or move them to another safe area. If one or more of the rats has been injured, bring them to PRWC where we will care for them until they are healthy and old enough to be released.This beneficial native species doesnt deserve the irrational fear that has been thrust upon it. As Mark Twain also said, If man could be crossed with the rat, it would improve man, but deteriorate the rat.Ž Or did he?Peace River Wildlife Center is a nonprofit organization, dedicated to the care, preservation and protection of Charlotte Countys native wildlife since 1978. They are open seven days a week year-round, including holidays. Tours are offered from 11 a.m. to 4 p.m. PRWC receives no government funding and relies entirely on private donations. For more info, visit PRWildlife.org, email PeaceRiverWildlife@yahoo. com or call 941-637-3830. With a NEW Honda Outboardƒ Your Futures so Brightƒ You gotta wear Shades!With a NEW RE-POWER you will Receive a FREE pair of Maui Jim Sunglasses! (Retail value up to $300.00)Schedule TODAY! 2013 READERS CHOICE 2008-2017Best of Englewood in Boat Repair & Marine Supplies for the past 9 years! Waterside & Land Service now available941 € 698 € 4006www.AbelsMarine.comAlways wear a personal ” oatation device while boating and read your owner's manual.adno=3624314-1

PAGE 61

€PAGE 8€NOVEMBER 8, 2018 FISHING CLUB MEETINGS: The Gulf Cove Fishing Club meets on the second Monday of the month from October through May at the Hope Lutheran Church in Gulf Cove (14200 Hopewell Ave., Port Charlotte) at 7 p.m. At each meeting, a speaker will talk on a timely topic. The public is invited to attend, but only Gulf Cove residents can be members. For more info, call 941-698-8607. NATIVE PLANT SOCIETY MEETINGS: The Mangrove Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Tuesday of each month (Oct-May) at Lemon Bay Park (570 Bay Park Blvd., Englewood). Call 941-769-3633. The Coccoloba Chapter of the Florida Native Plant Society meets from 7 to 9 p.m. the second Thursday of each month at the Calusa Nature Center and Planetarium (3450 Ortiz Ave., Fort Myers). Call 239-2753435. Meetings are free and the public is welcome. WHATS THAT BIRD?: Volunteer bird interpreters share their expertise on ID and behavior of raptors, shorebirds, waterfowl and other avian visitors at Myakka River State Park (13208 S.R. 72, Sarasota). Volunteers set up scopes and help people identify birds from 9 a.m. to 1 p.m. every day of the week. HANG OUT WITH SCRUB JAYS: Spend the morning with the scrub jays at Oscar Scherer State Park (1843 S. Tamiami Trail, Osprey) from 8:30 to 10:30 a.m. every Sunday. This unique Central Florida experience includes a nature walk to see the parks diverse ecosystems, native flora and fauna. Call 941-483-5956 for info. CHARLOTTE HARBOR DRAGONS: Dragon boat club meets every Wednesday and Saturday at 8 a.m. and Sundays at 1 p.m. Learn the ancient art of dragon boat racing. We practice out of the Port Charlotte Beach Complex (4500 Harbor Blvd. Port Charlotte). For availability, contact Eddie Amara at 941740-1286 or eamara1@comcast.net, or to learn more about the club visit CharlotteHarborDragons.com. Paddles up! CHARLOTTE HARBOR MULTIHULL ASSOCIATION: Members of this club for multihull owners, sailors or those who are interested in the exchange of ideas about equipping and sailing boats, share information about anchorages and cruising destinations, hold informal races and have raft-ups. No dues. The club meets at a local restaurant the first Monday of each month at 6 p.m. For more info, call 941-876-6667. COASTAL VENTURES CRUISE CLUB: This club, designed for personal boat cruising, meets on the third Tuesday of the month at the Waterfrontoo Restaurant (2205 N. Tamiami Trail, Nokomis). Join them for dinner at 6 p.m. and/or the 7:30 p.m. meeting where theyll discuss upcoming cruises and activities. Enjoy the camaraderie of like-minded water rats. If interested, attend a meeting or call 941-493-0070 for more info. VOLUNTEER AT SHAMROCK PARK: Shamrock Park Nature Center (3900 Shamrock Drive, Venice) holds its monthly volunteer work mornings from 8 to 10 a.m. on the third Friday of each month. For more info, call Jennifer Rogers at 941-861-5000 or email her at jrogers@scgov.net. PEACE RIVER PADDLING: Join a guided kayaking trip on the Peace River. Free if you bring your own kayak, or rent equipment for $25 per person. Paddle with an experienced guide and explore remote areas of the Peace River. These trips are intended to be easy paddling for everyone to have fun, meet people with similar interests, and enjoy the outdoors. Trips are planned from 9 to 11 a.m. each Tuesday if weather permits. Meet at Nav-A-Gator 30 minutes prior to departure. Sign up by calling Steve Burroughs 813-8574634. Trips are provided byKayakEcoTours.com. If you have an event you want included in the Outdoor News Bulletin Board, email it to Editor@WaterLineWeekly.comGOT AN EVENT COMING UP?Wed be happy to let people know. Email your info to Editor@ WaterLineWeekly.com at least two weeks before the event. Submissions may be edited for length or clarity.ENGLEWOOD FISHING CLUBThe Englewood Fishing Club will meet at 6:30 p.m. Thursday November 8 at the Rotonda Community Center (646 Rotonda Circle, Rotonda West). This months speaker will be Capt. Dave Stephens of Back Bay Xtreme charters, speaking on fall snook fishing. Admission is free and open to the public. For more info and directions, visit EnglewoodFishingClub.net.DOWNTOWN SHOWDOWN TOURNAMENTThe 4th annual Downtown Showdown will be held Nov. 10. This is a catch-photo-release slam tournament, with each team trying to measure the largest redfish, snook and trout (plus a mystery fish to be announced at the captains meeting). Team entry is $300 for up to three anglers; 100 percent of entry fees will be paid out in prizes from first to fifth place. For full rules, go to http://bit.ly/2DXMjyO. To register or for more info, go to Downtown Bait & Tackle (120 Laishley Court, Punta Gorda) or call 941-628-1019.BBQ TO GET VETS ON THE WATERSuncoast One Titles and Closings will host a Veterans Day BBQ from 11 a.m. to 3 p.m. Nov. 11 at Laishley Park (120 Laishley Court, Punta Gorda). There will be free food and drinks for veterans and their families, plus prizes and entertainment. The general public is welcome to attend; BBQ will be offered at $5 a plate to raise funds for Veteran Excursions to Sea, a local nonprofit that takes veterans and their familes fishing at no cost to them. For more info, call 850-428-0699 or email info@VeteranExcursions.com.NATIVE PLANT SOCIETY MEETSThe Mangrove chapter of the Florida Native Plant Society will meet at 6:15 p.m. Nov. 13 at Lemon Bay Park (570 Bay Park Blvd., Englewood). Sharon Whitehill, a retired professor of English from Grand Valley State University of Michigan, will present Traveling Though Time with Trees.Ž All meetings are free and open to the public. For more info, visit Mangrove. FNPSChapters.org or call 941-769-3633.AUDUBON SOCIETY MEETSThe next Peace River Audubon Society meeting is scheduled for 6:30 p.m. Nov. 15 at First Alliance Church (20444 Midway Blvd, Port Charlotte). All are welcome. Retired science teacher Jerry Waters will give a talk entitled Share Your Passion.Ž This presentation is intended to encourage others to use personal contacts, social media and other venues to share their love of nature. For more info, visit PeaceRiverAudubon.org or call 863-244-2652.NATURE FESTIVALThe 19th annual Nature Festival will be held from 9 a.m. to 3 p.m. Nov. 17 at Laishley Park (200 Laishley Court, Punta Gorda). This free, familyfriendly event will celebrate and educate our citizens about the exceptional natural environment of Southwest Florida. The festival will feature more than 30 exhibitors and vendors, childrens activities such as face painting, make-and-take nature crafts, animals, games and prizes, music, and more. Presentations and guided walks on native plants and wildlife will be led on-site. Food trucks featuring delicious food, drinks, and desserts for purchase will also be available. For more information about the Charlotte Harbor National Estuary Program and the 2018 Nature Festival, go to CHNEP.org.PADDLE PUNTA GORDASign up for Paddle Punta Gorda and experience a kayaking adventure on one of seven area waterways. The event, scheduled for 8 a.m. Nov. 17, is sponsored by TEAM Punta Gorda. Registration can be made online at TeamPuntaGorda.org. Participation is limited to 20 kayakers per waterway, 18 or older, for a total of 140. An after-party will be held at Laishley Park and will include lunch, free beer and more. Cost is $30 per paddler, payable in advance. For more information, email Team@ TeamPuntaGorda.org or call 941-637-TEAM.FLORIDAFRIENDLY LANDSCAPINGThe city of Venice will host a free Florida-Friendly Landscaping program from 6 to 7:30 p.m. Nov. 19 in Council Chambers at City Hall (401 W. Venice Ave., Venice). Doors will open at 5:30 p.m. Join Dr. Pat Williams and Wilma Holley from UF/IFAS Extension Sarasota County to learn the principles behind a great Florida landscape. This program is part of the city councils directive for the City to develop an educational program for citizens on fertilizer usage, effects, and reduction methods. Open to the public; no reservations required. Informational handouts will be provided.WADING TRIPSTake a walk on the wet side! Charlotte Harbor Environmental Center, Inc. will be conducting free seagrass adventure estuary wading trips at Cedar Point Environmental Park (2300 Placida Road, Englewood) at 9 a.m. Nov. 23 and Dec. 12, 21 and 26. After an introductory program on aquatic environments, participants will walk a short distance to Lemon Bay where, using dip nets and hand viewers, they will wade into the shallow waters in search of the plants and animals that reside there. Free; pre-registration required. All children must be accompanied by an adult. Call 941-475-0769. FRIENDS OF WILDLIFE LECTURENorth Port Friends of Wildlife will host a talk by Jamie Reynolds at 6 p.m. Nov. 28 at the Shannon Staub Library (4675 Career Lane, North Port). Reynolds, who teaches the Florida Master Naturalist program and is a Florida Master Gardener, will discuss the various ecosystems in our area and how they support our flora and fauna. She will also discuss the Florida Master Naturalist Program. This is free and open to the public. For more info about the Master Naturalist Program, go to MasterNaturalist. ifas.ufl.edu. For more info about NPFOWL, go to NorthPortFriendsOfWildlife.org or call 941-876-3720.CHRISTMAS LIGHT CRUISESKing Fisher Fleet, headquartered at Fishermens Village in Punta Gorda, is now accepting reservations for Christmas Light Canal Cruises. These popular, family-oriented cruises tour residential canals to view Christmas lights, displays, and decorations on homes, boats, seawalls and docks. Christmas Light Canal Cruises run every evening from Dec. 1 to Dec. 31. There are three departures each night: 6 p.m., 7:30 p.m., and 9 p.m. and each cruise lasts one hour. Adult tickets cost $20, tickets for children age 3-11 cost $10, and tickets for anyone under 3 years old are free. Group pricing of $18 is available for groups of 15 or more adults. For reservations or more info, call 941-639-0969.FREE VESSEL SAFETY CHECKSThe Coast Guard Auxiliary is conducting free vessel safety checks in Englewood. Theyll make sure the safety equipmen