Citation
Highlands news-sun

Material Information

Title:
Highlands news-sun
Place of Publication:
Sebring, FL
Publisher:
News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington - Publisher, Executive Editor
Publication Date:
Frequency:
Semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Sebring (Fla.) ( lcsh )
Newspapers -- Lake Placid (Fla.) ( lcsh )
Newspapers -- Avon Park (Fla.) ( lcsh )
Newspapers -- Highlands County (Fla.) ( lcsh )
Florida -- Avon Park ( fast )
Florida -- Highlands County ( fast )
Florida -- Lake Placid ( fast )
Florida -- Sebring ( fast )
Genre:
Newspapers. ( fast )
newspaper ( marcgt )
newspaper ( sobekcm )
Newspapers ( fast )

Notes

Dates or Sequential Designation:
Began with Vol. 97, No. 43 (May 25, 2016)

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
951679897 ( OCLC )
2016202754 ( LCCN )
2473-0068 ( ISSN )
ocn951679897
Classification:
ISSN RECORD ( lcc )
071 ( ddc )

Related Items

Preceded by:
News-Sun (Sebring, FL.)

Downloads

This item is only available as the following downloads:


Full Text
xml version 1.0 encoding UTF-8
REPORT xmlns http:www.fcla.edudlsmddaitss xmlns:xsi http:www.w3.org2001XMLSchema-instance xsi:schemaLocation http:www.fcla.edudlsmddaitssdaitssReport.xsd
INGEST IEID EDXUYIZ17_EY4R1Z INGEST_TIME 2017-04-06T21:29:40Z PACKAGE AA00054397_00203
AGREEMENT_INFO ACCOUNT UF PROJECT UFDC
FILES



PAGE 1

HIGHLANDS NEWS-SUN VOL. 100 | NO. 338 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Wednesday, December 4, 2019 Lottery ........................... B3 Nascar ............................ B6 Sports ............................ B1 Around Town .................... D1 Classifieds ...................... C4-7 Comics ................. B7-8, D6-7 Highlands Health ................. C1 TV Listings ....................... D8 Viewpoints ....................... A6 Weather ......................... A10Good morning To Fred Guerndt Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunKIM LEATHERMAN/STAFF Assistant State Attorney Steve Houchin will be prosecuting the man accused of shooting “ve women in the SunTrust Bank in Sebring on Jan. 23.County looks to MSBUs for pavingPaving/maintenance plan to get vote on Jan. 21By PHIL ATTINGERSTAFF WRITERSEBRING „ Residents wanting to have county road crews maintain or pave their roads will have to come up with the money, up front. Not only did county commissioners agree on that point at Tuesday mornings workshop on the countys Road Improvement Program, they also said they would like to see municipal service bene“t units (MSBU) established to raise those funds, either from entire subdivisions or neighborhoods within those subdivisions. Road & Bridge Director Kyle Green and Budget Analyst II Sarah Albritton presented the issue to the Board of County Commission during the workshop. A vote on policy changes wont take place until Jan. 21, 2020, after County Administrator Randy Vosburg and County Attorney Joy Carmichael help Green and Albritton formulate changes. Green said Highlands County PHIL ATTINGER/STAFFRoad & Bridge Director Kyle Green and Budget Analyst II Sarah Albritton talk with county commissioners Tuesday morning about the possibility of setting up municipal service bene“t units to upgrade roads in parts of the county where residents live on unpaved roads that do not yet meet the countys construction standards for maintenance or paving.SunTrust shooting suspect to have brain scanBy KIM LEATHERMANSTAFF WRITERSEBRING „A man being held without bond for the January murder of “ve women will undergo a PET scan in search of abnormalities in his brain. Zephen Xaver, 22, of Sebring, currently resides in Highlands County Jail for the homicide of “ve women on Jan. 23 in the SunTrust Midtown Bank at 1901 U.S. 27 South. He has or will have a Postiron Emission Tomography, or PET scan, according to court documents. Assistant States Attorney Stephen Houchin said it is up to the defense „ in this case, the public defender „ to have the client evaluated for competency. A brain scan is just another tool for competency, Houchin said. He also said the defense could be looking for any sign of brain damage that could be used in a claim of sanity. According to Houchin, the PET report would be con“dential under HIPAA and the attorney/ client privilege until it is brought up in court. The exparte motion to transfer the defendant was made on Nov. 22 by Assistant Public Defender Jane Allie McNeill. According to the Clerk of Courts website, Judge Peter Estradas order was sealed but reads Exparte Order to Transport Defendant.Ž In a high pro“le case, a transportation order might be kept from public knowledge for the defendants protection. A PET scan and expert testimony can be brought into a trial during the guilt or innocence phase but carries more weight during the sentencing phase. On Feb. 7, District 10 State Attorney Brian Haas held a press conference announcing he would seek the death penalty for Xaver for the premeditated “rst degree murder of Debra Cook, Marisol Lopez, Jessica Montague, Ana Maria PiñonWilliams and Cynthia Lee Watson. A PET scan could be used for mitigation in sentencing. In other words, a death sentence could be converted to life without parole if the arguments were convincing enough. In Florida, a jury must be unanimous in its decision to seek the death penalty. District revising policyEnrollment drop affecting fund balanceBy MARC VALEROSTAFF WRITERSEBRING „ While the School Board of Highlands Countys budget reserves have increased in recent years, the district is revising a budget policy to avoid a future “nancial emergency. A few years ago, the districts fund balance (reserves) dipped down close to the 3% level, which requires noti“cation to the board and state education commissioner. Under the revised policy, the superintendent would be required, in certain “nancial conditions, to reduce the districts administrative expenditures and submit the plan to the board to avoid a “nancial emergency. The district is dealing with budget challenges, but not an emergency, this year due to a drop in student enrollment. Assistant Superintendent of Business Operations Mike Averyt said every month the School Board is provided with “nancial statements, which includes the fund balance ratio analysis. As issues happen during the year, the fund balances are adjusted as he tries to predict the “scal-year-ending fund balance in June 2020, he said. So we are communicating with the board of a possible problem.Ž In the October survey of student enrollment, the district was down almost 300 students compared to last year, which means the district would lose about $1 million in state revenue, Averyt said. So I am communicating with the board that we have a possible revenue problem that may affect our ending fund balance,Ž he said. The districts fund balance will still be close to 5% even with the $1 million cut in funding, Averyt said. The district started the year with a fund balance of 7%. It will drop to 5.6%, but that is just an estimate. I think we can actually break even or With a bit of chillAP Christmas Parade a thrillBy MARC VALEROSTAFF WRITERAVON PARK „ It felt a bit like a winter wonderland with chilly weather, but it warmed the heart to see the spectators and participants in the holiday spirit Monday evening at the Avon Park Christmas Parade. The Main Street Mall really comes alive with folks lining the streets to get a look at the colorful ”oats, cars, bikes, beauty queens and more and seeing students, business people and those young and old walking or riding in the parade, which was sponsored by the Avon Park Chamber of Commerce. Before the parade started some noted how the rain put a damper on last years parade. This year, a jacket or sweater was in order for the cool temperatures, but a few made do in shirt sleeves. Avon Park Chamber of Commerce Executive Director George Karos said there were 70 entries in the parade, but many participants showed a lot of diversity with a uni-cyclist, dancers, colleges, cheerleaders, ROTC, schools and bands. All the dancers and performers stopped along the parade route to do their individual acts and routines for the crowd and the parade kept going without any long gaps or delays, he said. The city employees, Highlands MARC VALERO/STAFFSome bundled up for the chilly weather Monday evening at the Avon Park Christmas Parade. MARC VALERO/STAFFThe AdventHealth ”oat in the Avon Park Christmas Parade. PAVING | 8A PARADE | 9A AVERYTBUDGET | 8A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 321 Ridgewood Drive, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry office(s). All material contained herein is the property of the Highlands News-Sun, which is an affiliate of DR Media. Reproduction in whole or in part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to : Highlands News-Sun, 321 N. Ridgewood Drive, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Romona Washington, executive editor, 321 N. Ridgewood Drive, Sebring, FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 321 Ridgewood Drive, Sebring, FL 33870 Hours: 8 a.m.-5 p.m. Monday-Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7 a.m. Sunday, please phone the circulation department at 863-385-6155. PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classified Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com VP & PUBLISHER, D-R MEDIATimothy D. Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com CORPORATE EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@highlandsnewssun.com ADVERTISING DIRECTOR Cliff Yeazel 863-386-5844 cliff.yeazel@highlandsnewssun.com CORPORATE CIRCULATION DIRECTOR Rob Kearley 863-385-6155 rob.kearley@highlandsnewssun.com EDITORIAL Allen Moody, Highlands Sun Editor, Weekend Editor 863-386-5841 allen.moody@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.com 321 N. Ridgewood Drive, Sebring, FL 33870. That Will Make You SMARTER 5 THINGS1. Greek yogurt is a superfood. It is packed with protein, low in carbohydrates and high in calcium. 2. Greek yogurt is good for your gut. 3. Greek yogurt might ward off high blood pressure. 4. Greek yogurt can satisfy both sweet and savory tastes. 5. Greek yogurt is a dairy product, so it might not be so tummy-friendly for people who dont tolerate dairy very well. „ vitacost.comDog pen heater causes fireShed a total loss after rekindleBy PHIL ATTINGERSTAFF WRITERSEBRING „ A “ re that a homeowner believed extinguished rekindled late early Tuesday morning, leading to a total loss of a shed on Lake Josephine Drive. Earlier, on Monday night, a dog pen heating lamp was knocked over, causing a fire in a shed on the property, according to reports from Highlands County Fire Rescue (HCFR). The homeowner thought they had extinguished that fire, but woke at approximately 3:30 a.m. to find the shed fully ablaze. HCFR units from Leisure Lakes Station 30, DeSoto City Station 19 fire, Emergency Medical Services and Battalion Chief 1 responded to the fire, which the homeowner had kept from spreading with use of a garden hose. There was minor damage to two adjacent structures, HCFR reported. The fire has been ruled accidental, and no people or pets were injured. However, the shed was a total loss, HCFR reported, at a cost of $6,000 for the shed and $3,000 for the contents. Fire officials remind residents, no matter how well they manage to extinguish a fire on their own, to call fire departments anyway. Fire crews have thermal imagery equipment and other tools to detect hot spots and put them out, so fires wont restart hours later. COURTESY PHOTO/HIGHLANDS COUNTY FIRE RESCUEA Highlands County “ re“ ghter douses a remaining hot spot in a storage shed that caught “ re once Monday night, was extinguished by the Lake Josephine Drive homeowner, and then rekindled overnight, becoming a full blaze by 3:30 a.m. Tuesday. PACT Act meets with approval from county rescuesBy KIM LEATHERMANSTAFF WRITERSEBRING … Animals have more protection under the law as President Donald Trump signed the Preventing Animal Cruelty and Torture Act last Monday. The Highlands County animal rescues and services are happy to see the PACT Act that has made animal cruelty a federal crime. The new law can hold animal abusers to “ nes and up to seven years in prison, or both. PACT, as it is called for short, bans intentional crushing, burning, drowning, suffocation, impalement, burning and any other way that causes bodily injury to an animal and closes the loopholes on creating images of animal crushing,Ž the Act says. The bill was a true bi-partisan effort by authors, by Ted Deutch, D-Fla., and Vern Buchanan, R-Fla. The popular bill had over 300 co-sponsors before it was passed. Highlands County Sheriffs Of“ ce Animal Services Lt. Clay Kinslow is hopeful that the law will provide some real consequences for criminals. Any time you make a law to protect animals and hold abusers responsible, thats a good thing,Ž he said. I am glad to see the videotaping included because these criminals involved in the dog “ ghting rings tape the “ ghts.Ž Kinslow thought that some criminals might think twice about abusing animals if they were made an example of and faced stiff sentences. The Humane Society of Highlands County President Judy Spiegel is also happy the bill was passed into law. I just hope that they use it to the fullest extent of the law,Ž she said. I hope it includes severe neglect like when these people starve their dogs.Ž Locally, Spiegel said she would like to see an ordinance on tethering animals outside, which she said is currently legal if there is a three-sided structure and food and water. Denise Beauparlant, president of Sebring Angels Animal Rescue, a 501 (C)3 that fosters dogs in homes with humans, was ecstatic with Trumps signature on the law. We are obviously excited at the rescue,Ž Beauparlant said. We just had a situation with a potential abuse case. The Highlands County Animal Services deputies were phenomenal in helping us with an investigation and following up. Its heartbreaking to see. The dogs take so long to trust humans again. We are very agriculture-oriented in Highlands County and we have a lot of animals running around. We just want to see them healthy. We are extremely thrilled with the law; it has been long overdue.Ž Beauparlant, like Spiegel, said she would like to see another local ordinance. She would like to see a mandatory spay and neuter law in the county. The shelters, all 501 ©3 organization and animal services must neuter or spay their pets when they are adopted. However, she pointed out, if you get a dog or cat from a friend, there is no legal incentive to have it spayed or neutered. COURTESY PHOTOHighlands County Animal Services routinely gets calls on abused or neglected animals like this skinny horse. KIM LEATHERMAN/STAFF Lt. Clay Kinslow of Animal Services was glad to see the PACT Act include videotaping acts of animal cruelty. COURTESY PHOTOAn x-ray of a cat that was shot with a pellet gun. Under the new law, acts of animal cruelty could end with a “ ne and/or a sevenyear sentence. COURTESY PHOTOA senior dog who was abused was eventually put up for adoption after much care. adno=00020500 is event spotlights our local choir talents from Avon Elementary, Park Elementary, Memorial Elementary, Avon Park Middle, and Avon Park High School. Also in performance is the Avon Park High School Grenadier Band to close out the evening. is event allows the community to share in the beautiful holiday music that these choirs and band instructors have worked so hard on preparing.The APCC Christmas in the Park(Donaldson Park FREE)is Monday, December 9, 2019Performing for the Avon Park Christmas in the Park (Donaldson Park) are:6:00 pm Avon Elementary School (Dolphin Ensemble) Directed by Rebecca Lance 6:20 pm Memorial Elementary Choir (Patriot Voices) Directed by Nola Wright 6:40 PM Park Elementary Choir (The Park Panther Choir) Directed by Amy Ferguson 7:00 pm Avon Park Middle School Choir Directed by Kevin Collier 7:20 pm Heartland Pops Clarinet Quartet Directed by Steve Bennett 7:40 pm Avon Park High School Choirs Directed by Joy Loomis 8:00 pm Avon Park High School Grenadier Band Directed by Anthony Jones 2 Large Classic, 1-Topping Pizzas & 1 2-Liter Coke CLASSIC TOPPINGS ONLY$20CARRY OUT SPECIAL!ONLY WASHINGTON APPLE & MOJITO COCKTAILS c , a s e A SSIC N GS O NLY T A Now thru November 30th!$5 2710 Kenilworth Blvd. Coupon Required. Not Valid with other oers.Exp. 11/30/19 Meet me in the Alley! adno=00024261 Exp. 12/7/19

PAGE 3

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | A3 Bus trip planned for Singing Christmas Trees eventJoin the Sebring Historical Society for a Christmas Holiday Trip on a chartered Annett Bus to see The Singing Christmas TreesŽ at First Baptist Church of Orlando on Saturday, Dec. 14. The musical presentation began over 30 years ago and has become a tradition in Central Florida. The bus will leave the Sebring Historical Society, located behind the Sebring Library, 321 W. Center Ave., at 10 a.m. Upon arrival we will enjoy a wonderful buffet lunch and then be seated in reserved seats for the Christmas presentation,Ž said organizer Jim Pollard. Cost for the show and lunch is $85.50 plus tax for members and $95 plus tax for non-members. All proceeds bene“t the Sebring Historical Society. For further information, contact Pollard at 863-471-2522. The Palms helps Sebring Meals on WheelsThe Palms Foundation of Sebring board member Michael Keiber, Esq. presents a $5,000 check to Mary Margaret Staik, Meals on Wheels director of operations. The Palms Foundation is a 501 © 3 non-pro“t corporation that supports other local non pro“t corporations like Sebring Meals on Wheels, inc. and residents of the Palms of Sebring.Homeless woman charged with assault, exposureBy PHIL ATTINGERSTAFF WRITERLAKE PLACID „ What started as a Thanksgiving Day civil dispute and allegations of a stolen cell phone and keys ended with a 37-year-old woman being arrested on assault and exposure charges. Jessie Jean Bentz, currently listed as homeless in Lake Placid, is facing charges of indecent exposure, resisting an of“cer without violence and two counts of simple assault on law enforcement, “re or emergency medical personnel. She is in the Highlands County Jail in lieu of $2,000 bond. Arrest reports state that at 9:09 a.m. last Thursday, Thanksgiving Day, Lake Placid police went to an Alderman Drive address regarding the civil and theft complaints. According to reports, law enforcement had been called to the address in the past. A 63-year-old man said Bentz had his phone and keys, and gestured toward U.S. 27, where an of“cer found her on a side street, sitting on the ground with a large handbag. To questions of what was going on, Bentz allegedly said, Sometimes I have the mornings and who knows,Ž followed by Nothing. I dont know what to tell you. Its unacceptable behavior.Ž She told the of“cer she didnt have the stolen items. When the of“cer asked her to bring the bag to the patrol car to be searched, she instead started handing over items from the bag and dumping it onto the concrete. Reports said she had “ve or six mobile phones in the bag. When asked if one belonged to the alleged victim, she said, Absolutely notŽ and mumbled afterward, reports said. When the of“cer radioed for the victim to come over and identify a phone, Bentz allegedly started grabbing things back, stuf“ng them in the bag. The of“cer took the purse from her and she asked why he was grabbing her stuff. After being told the alleged victim was en route to identify possible items, she continued to reach for the purse, grappling with the of“cer in the process, reports said. At one point, reports said, she grabbed the of“cers and an accompanying deputys arms and said, You guys hold hands.Ž BENTZ We have an event room for all of your get togethers! CATERING AVAILABLE REAL MEXICAN CUISINE Open 7 days a week 7am to 9pm La Hacienda Restaurant 825 N. Ridgewood Downtown Sebring 863-382-2555 adno=00024237 Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=00024239adno=00024799

PAGE 4

A4 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com WORLD NEWSALMANACToday is Wednesday, Dec. 4 , the 338th day of 2019. There are 27 days left in the year.Today in historyOn Dec. 4, 1978 , San Francisco got its “ rst female mayor as City Supervisor Dianne Feinstein was named to replace the assassinated George Moscone.On this dateIn 1918 , President Woodrow Wilson left Washington on a trip to France to attend the Versailles Peace Conference. In 1980 , the bodies of four American churchwomen slain in El Salvador two days earlier were unearthed. (Five Salvadoran national guardsmen were later convicted of murdering nuns Ita Ford, Maura Clarke and Dorothy Kazel, and lay worker Jean Donovan.) In 2000 , in a pair of legal setbacks for Al Gore, a Florida state judge refused to overturn George W. Bushs certi“ ed victory in Florida and the U.S. Supreme Court set aside a ruling that had allowed manual recounts. Ten years ago : Paula Hawkins, a Republican who in 1980 became the “ rst woman elected to a full U.S. Senate term without a family political connection, died in Orlando, Florida, at age 82. Five years ago : The Obama administration acknowledged that many people covered under the Affordable Care Act would face higher premiums next year. One year ago : Long lines of people wound through the Capitol Rotunda to view the casket of former President George H.W. Bush; former Sen. Bob Dole steadied himself out of his wheelchair to salute his old friend and one-time rival. On Instagram, Kevin Hart revealed that hed been chosen to host the 2019 Academy Awards; he would step down as host by weeks end following an outcry over previous anti-gay tweets, and the ceremony ended up taking place with no host. Todays birthdaysGame show host Wink Martindale is 86. Pop singer Freddy Cannon is 83. Actor-producer Max Baer Jr. is 82. Actress Gemma Jones is 77. Rock musician Bob Mosley (Moby Grape) is 77. Singer-musician Chris Hillman is 75. Musician Terry Woods (The Pogues) is 72. Rock singer Southside Johnny Lyon is 71. Actor Jeff Bridges is 70. Rock musician Gary Rossington (Lynyrd Skynyrd; the Rossington Collins Band) is 68. Actress Patricia Wettig is 68. Actor Tony Todd is 65. Jazz singer Cassandra Wilson is 64. Country musician Brian Prout (Diamond Rio) is 64. Rock musician Bob Grif“ n (formerly with The BoDeans) is 60. Rock singer Vinnie Dombroski (Sponge) is 57. Actress Marisa Tomei is 55. Actress Chelsea Noble is 55. Actor-comedian Fred Armisen is 53. Rapper Jay-Z is 50. Actor Kevin Sussman is 49. Actress-model Tyra Banks is 46. Country singer Lila McCann is 38. Actress Lindsay Felton is 35. Actor Orlando Brown is 32. Actress Scarlett Estevez (TV: LuciferŽ) is 12.Bible verseNow concerning spiritual gifts, brethren, I would not have you ignorant.Ž „ 1 Corinthians 12:1. The Lord never intended for his children to be denied the gifts that He provided for them, nor for one generation of people to be preferred above another: God is no respecter of persons. All things are yours. Powerful typhoon leaves at least 4 dead in PhilippinesBy JIM GOMEZ ASSOCIATED PRESSMANILA, Philippines (AP) „ Typhoon Kammuri barreled across the Philippines with “ erce winds and rain Tuesday, leaving at least four people dead, forcing hundreds of thousands of villagers to abandon high-risk communities and prompting of“ cials to shut Manilas international airport. Kammuri toppled trees and electrical posts, ripped off tin roofs and battered a provincial airport as it blew across island provinces in the southern fringes of the main northern Luzon island before blowing into the South China Sea. It weakened but remained dangerous with maximum sustained winds of 130 kilometers (81 miles) per hour and gusts of up to 200 kph (124 mph) as it exited, forecasters said. At least four people died and several others were reported injured, with of“ cials attributing the low casualty “ gure to the early evacuation of hundreds of thousands of villagers from villages prone to high waves, ” ash ” oods and landslides. A villager was electrocuted while “ xing the battered roof of his house in Libmanan town in Camarines Sur prov ince in the hard-hit Bicol region, regional disaster response officer Claudio Yucot said. In Oriental Mindoro, one of the last provinces to be lashed by the typhoon, a man died after being pinned by a fallen tree and another perished after being hit by a tin roof, Gov. Humerlito Dolor said. A construction worker on his way home on a motorcycle was hit by a falling tree and died in the port city of Ormoc in Leyte province, police said. There could have been more if we did not do pre-emptive evacuations,Ž Dolor told reporters. The Philippines is battered by about 20 typhoons and tropical storms each year and has frequent earthquakes and volcanic eruptions, making the archipelago of more than 100 million people one of the worlds most disaster-prone nations. AP PHOTOPolice inspect a truck that was damaged as Typhoon Kammuri slammed Legazpi city, Albay province, southeast of Manila, Philippines, Tuesday, Dec. 3, 2019. Typhoon Kammuri barreled across the Philippine archipelago with “ erce rain and wind Tuesday, leaving at least four people dead, forcing tens of thousands of villagers to abandon high-risk communities and prompting o cials to shut Manilas international airport. Trump calls Democrats impeachment push unpatrioticBy AAMER MADHANI and ZEKE MILLER ASSOCIATED PRESSLONDON (AP) „ President Donald Trump criticized Democrats at the opening of a NATO leaders meeting Tuesday, calling the impeachment push by his rivals unpatrioticŽ and a bad thing for our country.Ž Trump, who commented while meeting with NATO Secretary-General Jens Stoltenberg, is upset that Democrats scheduled an impeachment hearing while he is abroad. The House Judiciary Committee has set a hearing on the constitutional grounds for Trumps possible impeachment on Wednesday just before he wraps up two days of meetings with NATO alliance members in London. I think its very unpatriotic of the Democrats to put on a performance,Ž Trump said. I think its a bad thing for our country.Ž Trump isnt the only one complaining. Secretary of State Mike Pompeo, White House counsel Pat Cipollone and adviser Kellyanne Conway all have criticized the committees timing. Trump insists hes solely focused on scoring domestic and foreign policy wins, including making NATO members spend more on defense. But hes often appeared consumed by the dayto-day battle against impeachment. Im not even thinking about it,Ž Trump insisted anew Tuesday. Before the trip to London, Trump slammed Do Nothing DemocratsŽ for scheduling the hearing during the NATO meeting as Not nice!Ž He also said that during the ” ight he had read a newly issued Republicanprepared report on impeachment that called his decision to hold up military aid to Ukraine entirely prudent.Ž Democrats contend Trump abused his presidential powers by holding up the aid to pressure Ukraine President Volodymyr Zelenskiy to investigate meddling in the 2016 U.S. presidential election and former Vice President Joe Biden and his son, who had a seat on the board of Ukrainian energy company. But Trump was adamant that the cloud of impeachment wasnt undercutting his negotiating position on the international stage. I know most of the leaders,Ž Trump said. I get along with them. Its a hoax. The impeachment is a hoax. Its turned out to be a hoax. Its done for purely political gain. Theyre going to see whether or not they can do something in 2020 because otherwise theyre going to lose.Ž But even as he boasted of his relationships with NATO leaders, Trump rebuked French President Emmanuel Macron for recent comments that NATO was experiencing brain death.Ž Macron argues that the U.S. under Trumps leadership has turned away from the alliance. EVAN VUCCI/AP PHOTOU.S. President Donald Trump speaks during a meeting with NATO Secretary General, Jens Stoltenberg at Win“ eld House in London, Tuesday, Dec. 3, 2019. US President Donald Trump will join other NATO heads of state at Buckingham Palace in London on Tuesday to mark the NATO Alliances 70th birthday. Greta Thunberg says voyage energized her climate fightBy BARRY HATTON and FRANK JORDANS ASSOCIATED PRESSLISBON, Portugal (AP) „ Climate activist Greta Thunberg arrived in Portugal on Tuesday after a three-week voyage across the Atlantic Ocean, telling cheering supporters that the journey had energizedŽ her for the “ ght against climate change. The Swedish teen, whose one-woman protests outside the Swedish parliament helped inspired a global youth movement, sailed into the port of Lisbon after making a last-minute dash back from the United States to attend this years U.N. climate conference. Thunberg has been steadfast in her refusal to ” y because of the amount of greenhouse gases emitted by planes, a stance that put her planned appearance at the meeting in doubt when the venue was moved from Chile to Spain a month ago. Weve all been on quite an adventure,Ž Thunberg told reporters shortly after stepping off the catamaran La Vagabonde, on which shed hitched a ride back home to Europe. It feels good to be back.Ž Thunbergs appearances at past climate meetings have won her plaudits from some leaders „ and criticism from others whove taken offense at the angry tone of her speeches. I think people are underestimating the force of angry kids,Ž Thunberg said. If they want us to stop being angry, then maybe they should stop making us angry.Ž The 16-year-old said she planned to spend several days in the Portuguese capital before heading to Madrid, where delegates from nearly 200 countries are discussing how to tackle global warming. We will continue the “ ght there to make sure that within those walls the voices of the people are being heard,Ž she said. The white 48-foot (15-meter) yacht carrying Thunberg, her father Svante, an Australian family and professional sailor Nikki Henderson sailed into Lisbon amid blue skies, with a small ” otilla of boats escorting it to harbor. Her trip contrasted with the many air miles ” own by most of the U.N. meetings 25,000 attendees. Jordans reported from Berlin. The Associated Press Health and Science Department receives support from the Howard Hughes Medical Institutes Department of Science Education. The AP is solely responsible for all content. THUNBERGFrance to retaliate if US doubles Champagne, cheese pricesBy ANGELA CHARLTON and JOHN LEICESTER ASSOCIATED PRESSPARIS (AP) „ France is bristling at a U.S. threat to slap 100% tariffs on French cheeses, Champagne and other products, with the French leader telling President Donald Trump on Tuesday that the move would amount to an attack on all of Europe. The U.S. Trade Representative proposed the tariffs on $2.4 billion in goods Monday in retaliation for a French tax on global tech giants including Google, Amazon and Facebook. Frances reaction was swift and robust, with President Emmanuel Macron and his “ nance minister both warning of a European riposte if the U.S. measure is implemented. Well see where the discussions lead in the coming weeks, but it will involve a European response,Ž Macron said in a meeting with Trump on the sidelines of a NATO summit in London. Because, in effect, it wouldnt be France that is being sanctioned or attacked but Europe.Ž Macron said its not fairŽ that digital revenues are taxed less than real-life revenues. He said France shouldnt be singled out for wanting to correct that imbalance with a tax on tech “ rms. My “ rst question is what will happen with the United Kingdom, which adopted the same tax? For Italy, the same tax? Austria, Spain ...,Ž Macron asked. If were serious, those countries will have to be treated the same way.Ž Free Delivery! 1131 US Hwy. 27 S., Sebring (Just South, of Sonnys BBQ ON RIGHT) 863-655-1446 www.cookshed.com GRAND OPENING At OUR NEW LOCA TION!Huge Inventory Of In-Stock New & Pre-Owned Sheds! LOW PRICE GUARANTEE The Only Customizable Shed Lease-to-Own NO CREDIT CHECK Written Lifetime Warranty adno=00024972

PAGE 5

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | A5 NATIONAL NEWSMarijuana vaping busts on rise; over 500K seized in 2 yearsBy JENNIFER PELTZ Associated Press NEW YORK (AP) „ As health of“cials scrutinize marijuana vaping, its increasingly on law enforcements radar, too. From New York City to Nebraska farm country to California, authorities have seized at least 510,000 marijuana vape cartridges and arrested more than 120 people in the past two years, according to an Associated Press tally derived from interviews, court records, news accounts and of“cial releases. A Wisconsin mother, her two adult sons and “ve other people were charged this fall in what investigators describe as a black-market manufacturing operation that churned out thousands of cartridges a day packed with THC, the cannabis chemical that causes a high. In neighboring Minnesota, authorities said they found nearly 77,000 illicit pot cartridges in a mans suburban Minneapolis home and car in September. An Alabama prosecutor has seen a spurt in pot vape cases in juvenile court. And in New York City, drug authorities say theyve seized about 200,000 illegal cartridges just since this summer, often while investigating groups suspected of traf“cking in traditional-form marijuana or other drugs. Were putting a lot more resources in pursuing these organizations,Ž said Ray Donovan, the special agent in charge of the Drug Enforcement Administrations New York of“ce. This is where the market is going ... These criminal organizations are going to jump on whatever the business model is and try to take advantage and exploit that.Ž Fueled recently by alarm over a deadly lung illness that health of“cials have linked to illicit THC vaping, the pursuit of pot cartridges has added a new layer to drug enforcement while authorities are grappling with the opioid crisis and other drug issues. In states with and without legal marijuana markets, drug investigators, highway patrols and local police departments have been adjusting to searching for a form of marijuana that comes in small packages, doesnt smell like pot and might look like legal nicotine vapes „ or require discerning whats legal and not in states that allow marijuana use. California of“cials seized 7,200 cartridges in October from a Los Angeles warehouse tied to a state-licensed company that made Kushy Punchbrand vapes. The state later revoked the companys license. Kushy Punch has said the cartridges were old, unusable and not meant for distribution. The brand says its looking for new manufacturing partners. Meanwhile, the Los Angeles County Sheriffs Department Narcotics Bureau may soon start tallying vape seizures when busting allegedly illegal pot dispensaries, Capt. Holly Francisco said. Peltz is a member of APs marijuana beat team. Follow APs complete marijuana coverage: https://apnews.com/ Marijuana. Student, officer injured in another high school shootingBy The Associated PressOSHKOSH, Wis. (AP) „ A police of“cer confronted an armed student at a Wisconsin high school Tuesday morning and both were wounded, police said, in the second such shooting at a school in the state in as many days. The latest shooting happened at Oshkosh West High School. The student and the of“cer have been taken to hospitals, Oshkosh police said. Police did not specify what type of weapon the student had. The Wisconsin Department of Criminal Investigation is leading the case. The school was locked down. Police said parents would be able to reunite with their children later at Perry Tipler Middle school. Stephanie Carlin, who is the mother of a sophomore and a senior at Oshkosh West and a school board member, told The Associated Press that one of her sons texted her to say, it was crazy,Ž but that both of them are safe. As a parent, its terrifying,Ž Carlin said. Its a parents worst nightmare.Ž Carlin referred questions to school board president Barbara Herzog, who did not immediately respond to a call and email seeking comment. Just before 11 a.m., school buses were lined up outside the school and streets were blocked off. Several squad cars, many of them with lights still ”ashing, were parked outside, with of“cers manning the barricades blocking the street. Oshkosh West has about 1,700 students in grades 9-12. No matter what youre looking for, From a new job to a place to live, Classified has what you need! Check the Sun Classified first! NATIONAL BRIEFS AP Source: Harris to end Democratic presidential campaign(AP) Democratic Sen. Kamala Harris is expected to end her campaign for the Democratic presidential nomination, according to a campaign of“cial. The of“cial requested anonymity to speak about Harris plans. Her decision to exit the race comes after months of trying to recreate the momentum from her January campaign launch, which drew 20,000 people in her home state of California. Harris was once considered a front-runner in the crowded Democratic “eld but saw her campaign eclipsed by rivals such as Elizabeth Warren and Pete Buttigieg. She had been heavily focusing on the state of Iowa. Shell remain Californias junior senator; her term ends in 2022.Court sides with Congress in battle for Trumps bank recordsNEW YORK (AP) „ A federal appeals court in New York has upheld the legality of congressional subpoenas seeking President Donald Trumps banking records but said sensitive personal information should be protected. The 2nd U.S. Circuit Court of Appeals ruled on Tuesday. The decision came after The House Financial Services and Intelligence committees asked Deutsche Bank and Capital One to turn over records related to Trumps business ventures as they investigate foreign in”uence in the U.S. political process.Ž Trump and three of his children challenged the subpoenas. A judge had ruled that the subpoenas were legitimate. The 2nd Circuit agreed though it said the lower court should implement a procedure protecting sensitive personal information. It also gave litigants a limited chance to object to disclosure of certain documents.Whitmer: Delaying Medicaid work rules avoids wasting moneyLANSING, Mich. (AP) „ Gov. Gretchen Whitmer says delaying implementation of work requirements for enrollees in Michigans Medicaid expansion program would prevent the state from potentially wasting at least $1 million. The Democrat issued a special message to legislative leaders Tuesday, a day after saying the Republican-controlled Legislature should pause the rules taking effect in January. She notes a lawsuit is challenging the law and says Michigan will soon spend $1 million to send letters notifying about 200,000 residents of requirements to keep their health coverage. If a court blocks implementation, as has happened in other states, the letter would be invalid. Whitmer says legislators should do the right thing and protect Michigan taxpayers while the courts determine legality.Ž Republican Senate Majority Leader Mike Shirkey expects the state to implement the rules on schedule.Reports shed new light on Chicago police chiefs firingCHICAGO (AP) „ Chicagos “red police chief was having drinks with a woman for hours the mid-October night of“cers found him sleeping behind the wheel of his SUV, according to two newspapers citing unidenti“ed sources. Mayor Lightfoot “red Superintendent Eddie Johnson on Monday for ethical lapses,Ž just weeks before he was set to retire. She said an inspector generals report, which hasnt been released to the public, revealed he misled her and the public about the circumstances of that evening and showed ”awed decision-making.Ž She declined speci“cs, citing an ongoing investigation, adding that her decision not to share details was out of deference to his family. While at some point, the inspector generals report may become public and those details may be revealed, I dont feel like it is appropriate or fair to Mr. Johnsons wife or children to do so at this time,Ž Lightfoot said at a City Hall news conference. Johnson, 59, publicly blamed an issue with his medication, saying he felt lightheaded while driving home and pulled over and fell asleep. He also told Lightfoot hed had ä couple of drinks with dinnerŽ earlier that night. Johnson has been hospitalized during his three-year superintendent tenure for a blood clot and a kidney transplant. However, the reports by two Chicago newspapers shed a different light. The Chicago Sun-Times reported he was drinking for hours with a female member of his security detail at a downtown restaurant. DONT LET THE DONUT HOLE TAKE A BITE OUT OF YOU! Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 10TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entrance SYMBICORT....... 160 MCG/4.5 MCG B.......360 DOSES .......... $167.00 DALIRESP ......................500 MCG B .........90 TABS .............. $359.00 PROVENTOLIN FHA .......100 MCG G .........800 DOSES ......... $153.00 SPIRIVA .........................18 MCG G ...........90 CAPS .............. $156.00 ANORO ELLIPTA.....55 MCG/22 MCG B ......90 DOSES ............. $347.00 XARELTO ........................20 MG B .............84 TABS .............. $259.00 ELIQUIS ..........................2.5/5 MG B .........180 TABS ............ $289.00 RANEXA ER ....................500 MG G ..........200 TABS .......... $182.00 MYRBETRIQ................25/50MG B...............90TABS............$299.00PREMARIN .....................0.625 MG B ........84 TABS ............ $117.66PREMARIN ....................0.3 MG B .............84 TABS ............ $121.00MULTAQ.........................400 MG B............ 180 TABS............$553.00 No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pill 24/36VIAGRAGENERIC 100mg 40 tabs $9898CIALISGENERIC 20mg 20 tabs $11000LEVITRA GENERIC 20mg 20 tabs $12000AAA Direct DiscountProcessing Company *Not A Pharmacyadno=00022275 for the Holidays Give a gift that will stand out! t h e fo t h e fo f day s li o l Ho a y s ay H o l Ho o Ho With all the same goodness as a Honeybell, our oh-so-sweet and easy to peel Sugar Bells are a rare treat for the holidays. Order HX1 at: www.dundeegroves.com/hx1 Questions? info@dundeegroves.com or 1-800-294-2266 *Free shipping applies to online orders only. S&H is $5.99 for U.S. orders not placed online. Offer ships in one box to one address. Valid while supplies last. HX1adno=00024235 adno=00022247Eye Specialists of Mid-Florida, P.A. announces that Neil Okun, M.D. will be retiring from the practice e ective December 20, 2019. All patients records will be retained by Eye Specialists of Mid-Florida, P.A., however, if you wish to obtain a copy you may do so at 5032 U.S. Hwy 27 N, Sebring, FL 33870

PAGE 6

A6 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Timothy D. Smolarick VP & Publisher, D-R Media tim.smolarick@highlandsnewssun.com Romona Washington Corporate Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Corporate Circulation Director rob.kearley@highlandsnewssun.com SUNANOTHER VIEW Logic is requiredThere is a thesis that declares Americans are becoming tribal in their thinking and actions. Even when we view the same news story or life event, we have far different opinions and interpretations. Faced with the issues of Should there be registration of all guns; Will Medicare for all be the solution to continued rising medical cost; Is it time to have Election Day declared a holiday; Is now the time to improved social security by increasing bene“ts; our communal debate falls prey to tribalism. The result: no progress, no clarity and simply more confusion. I have been impressed with the ability of our local educational system to help our students deal with and understand propaganda. The student is receiving a tool that should be of value for all of life. At the same time I “nd myself feeling we are failing to teach our children logic. Logic is that science that deals with reasoning and develops the skill to discover what is true and what is faulty. The bridge between discovering what is true and that which is false, what will work and not work, what will improve healthcare and what will be a stumbling block, what will improve democracy and what will sti”e democracy is our ability to think and discuss logically. Logic is a bridge that carries us beyond tribalism.Alan J. Kromholz SebringTrust but verifyWhen President Ronald Reagan was in the White House he often used the term, Trust But Verify.Ž Whenever something complex can be veri“ed, the need for trusting is eliminated and ones credibility is increased.LeRoy Esler SebringCelebrate AdventThis is the season of Advent.Ž During Advent, we remember Christs “rst coming and anticipate the second, whatever that might look like. Advent helps refocus our attentions on who we are as Gods children. It redirects us from all the give-me-get-me nonsense of Americas great winter gift frenzy. Advent is a spiritual braking. It slows us down giving us time to re”ect. And, it reminds us that God is about process „ sometimes painstakingly long process...not instantaneous “xes, grati“cations and adrenaline rushes demanded by a culture addicted to ease and convenience. Advent is the antithesis to Americas stuff-giving frenzy full of rushŽ and buyŽ in the weeks before the celebration of the Christ-Mass. Advent whispers slow down,Ž breathe,Ž rest,Ž re”ect...Ž Advent sings give, pray for others, feed the hungry, clothe the less fortunate, love others as God loves you...Ž Advent teaches us to give to those who cannot give in return. (True gift-giving is done with no expectation of getting something in return.) Advent reminds us to count our blessings and share them with those in need. Advent centers, challenges, and comforts us because the silence and mystery of the Christ-Mass is on its way ... that night when we remember that God interrupted heaven to come and visit us for while ... to show us Gods love and to heal the brokenness of this world. And then God invites us to be hands and feet in the world, healing, loving, touching, blessing ... thats Advent. I hope it interrupts your world every day until the 25th.Prudence Thayer-Klaene Lake PlacidThanks for SpaceŽA great big Amen! to Lauras Look for The Space in Between.ŽJoyce Reynolds Lake PlacidSigns of concern and care for othersMay I please address two articles and one letter? 1) I am fascinated with the way Mr. and Mrs. Peacock (Nov. 3) are recycling plastic shopping bags into sleeping mats for the homeless. 2) What a wonderful service Freedom Lawn Care and Landscaping is providing for our veterans (Nov. 17). Thank each of you a million times over for your compassionate concern and care for others. 3) Yes, I agree with Charles Rossiers letter (TV, radio just not worth it) for the most part. By choice I do not have television. To watch, one pays twice „ once for cable and again for the electricity, but that is not the reason I dont have it. I pray for Gods blessings for each of you this holy season.Dorothy Smalls Lake PlacidYOUR VIEW Club is making a differenceEvery person needs a place where they belong ... a place where they can feel safe and cared for ... a place where they matter. A place like the Sebring club of the Boys & Girls Clubs of Highlands County. The Sebring club, located at 111 Martin Luther King Jr. Blvd., has been part of the Washington Heights community for more than 20 years. The Boys & Girls Club, known as The ClubŽ by everyone, is many things to many people. Arzinia Jacobs, Sebring site director, and other directors before her, often come alongside single mothers, giving them someone to talk to and a shoulder to lean on. She regularly speaks words of encouragement to grandmothers who are raising their grandchildren. Ms. Jacobs and her staff provide families with information about community resources in times of need. When our community hurts, we feel it, too.Ž In recent years, a great need in the community has been for our teens to have a safe place to belong. The Boys & Girls Clubs of Highlands County is that safe place. We have introduced several life-changing programs to the youth of our community. Youth participate in the following programs sponsored by the Florida Department of Juvenile Justice: Passport to Manhood, Smart Moves, Smart Girls, Street Smart, and Date Smart. Passport to Manhood „ Engaging young boys in discussions and activities that reinforce character, leadership and positive behavior. SMART Moves „ (Skills Mastery And Resilience Training) prevention and education program addresses problems such as drug and alcohol use and premature sexual activity. SMART Girls „ A health, “tness, prevention/education and self-esteem enhancement program helping girls develop healthy attitudes. Street SMART „ Gang and violence prevention curriculum. Street SMART offers expanded lessons in bullying prevention, as well as an emphasis on resiliency training. Other programming for teens include Date Smart and Cyber Safety curriculum. Like our community, the Boys & Girls Clubs of Highlands County has dreams. We dream of reaching more of our Highlands County families by growing our services and facilities. With renewed energy and commitment, Great Futures Start HereŽ is not just our theme, it is what our board of directors, executive director, site directors and staff are doing every minute, every hour, every day in our clubs for our youth. We ask you to join us to make a difference. The Boys & Girls Clubs of Highlands County is a 501 ©(3) non-pro“t organization. Our Mission is to enable all young people, especially those who need us most, to reach their full potential as productive, caring, responsible citizens. We offer afterschool programs, which provide mentoring, tutoring and enrichment opportunities for children in elementary, middle, and high school, as well as summer programs “lled opportunities to have fun while learning. The cub has locations in Avon Park and Sebring. For more information about our programs, or how you may volunteer or donate, please visit our website at www.highlandsbgc.org, or contact our main of“ce by calling 863-451-5401. Note to the reader: To learn more about how our programs are making a difference, please visit our Facebook page: Boys & Girls Clubs of Highlands County (@BGCHC), or if you would like to tour the Sebring site, please contact Arzinia Jacobs at 863-451-5757.BOYS & GIRLS CLUBWendy Amos Trash problem is going to get worseThe breakdown in global recycling markets and the growing public alarm over plastic waste in the ocean has prompted appropriately consequential action across the globe. Canada, Peru and Kenya are planning to ban all disposable plastic packaging in the next two years. Britain and the European Union have adopted comprehensive plastic reduction strategies that target the most ubiquitous plastic sources, such as straws and plates, and force plastic manufacturers to pay for cleanup costs. Other countries are looking at similar initiatives. In the United States, which produces 267.8 million tons of trash each year, the plan is to just do recycling a little bit better. That at least is the message coming from the U.S. Environmental Protection Agency, which this month released a recycling action plan that barely mentions the most problematic source of trash, disposable plastic. Instead, the plan focuses on four main areas for action: increasing public education about the bene“ts and methods of properly disposing empty water bottles and milk jugs, encouraging cities to do a better job of collecting and sorting recyclable trash, developing more effective ways of measuring recycling efforts, and “nding and developing new markets for recycled products. Those are not bad ideas, of course. Its worthwhile to encourage the development of domestic recycling plants, given that the international market has collapsed. Certainly the message to consumers about whats recyclable „ and whats not „ could be clearer. The items that are collected curbside, for example, vary from city to city, and people are justi“ably confused and end up tossing anything that seems potentially recyclable into their recycling bins. Mixing recyclable material with non-recyclable material is considered contamination, and high contamination rates prompted the largest buyer of U.S. recycled material, China, to stop accepting most plastic and paper waste as of 2018. But these arent long-term “xes to the recycling crisis. Theyre just strategies to hide the effects of an unsustainable consumer culture for a little bit longer while letting the industries that produce and employ single-use packaging off the hook. This was predictable; the working group for the recycling plan was dominated by representatives from business and industry groups such as the American Chemistry Council, Dow Chemical Co. and ExxonMobil (plastic is a petroleum product). Its not in the best interest of plastic manufacturers to make less of their product or to have to cover the cleanup costs. We can do better than this woefully inadequate federal plan of action, and we should. The “rst thing is to accept that the U.S., like other countries, has a trash problem that is only getting worse, and that the biggest culprit is the single-use plastic packaging on food and other consumer goods. That waste is dif“cult and often impossible to recycle. Decades ago, recycling seemed like a good solution for disposable items like plastic bottles, cardboard boxes and aluminum cans, and one that environmentalists, industry and the public could support. But the amount of plastics produced has swamped our best efforts to recycle them. The EPAs own numbers tell that story. Data on national recycling rates, also released this month, show that a declining percentage of single-use plastic waste is getting recycled in the United States; the rate was only 13% in 2017 (or 8.4% if you include all types of plastic). By comparison, 66% of paper used in the U.S. and 27% of glass was recycled in 2017. This was the sad state of plastic recycling even before China stopped accepting most of our plastic recyclables. When the 2019 statistics come out, the rate is likely to be signi“cantly lower. The second step is recognizing that the federal government is not coming to the rescue anytime soon. Although there are some legislative efforts aimed at reducing disposable plastic, they arent likely to go anywhere until theres admission that the U.S. has a plastic production problem. Meanwhile, it will be up to forward-thinking states like California to take action to reduce plastic trash and provide the leadership on this issue that the federal government will not. An editorial from the Los Angeles Times.

PAGE 7

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | A7 STATE NEWSSupreme Court weighs primary election overhaulBy JIM SAUNDERSNEWS SERVICE OF FLORIDATALLAHASSEE „ Its dubbed a jungleŽ primary system. And the Florida Republican and Democratic parties want no part of it. Now, the Florida Supreme Court will decide whether a proposed constitutional amendment that would overhaul the states primary-election system will go before voters in November 2020. Justices heard arguments Tuesday about the proposed amendment, which would allow registered voters to cast ballots in primary elections regardless of party af“liation. The two candidates getting the most votes in each primary would advance to the general election. Moving to such jungleŽ primaries would be a major change from Floridas longstanding closedŽ primary system, which generally limits primaries to voters registered with parties. Attorney General Ashley Moodys of“ce and the state Republican and Democratic parties are trying to keep the measure from reaching the November 2020 ballot, arguing at the Supreme Court that the proposed amendment would be misleading to voters. But in questioning attorneys Tuesday, Chief Justice Charles Canady and Justice Alan Lawson appeared skeptical of the notion that voters wouldnt understand the ballot proposal. One of the things I am struggling with is if you have a basic understanding of how we do things in Florida, and if you actually vote, you do. And you read the (ballot) summary and give it a few seconds of thought, youre going to realize the implications of it, it seems to me. And Im just struggling as to why thats not true,Ž Lawson said as Republican Party attorney Benjamin Gibson argued against the amendment. Justice Carlos Muniz, however, repeatedly delved into part of the proposed ballot language that says, All candidates for an of“ce, including party nominated candidates, appear on the same primary ballot.Ž An implication of that part of the proposal is that parties would be able to nominate candidates in some way before the primaries „ and Muniz focused on whether that would be adequately explained to voters. One possibility discussed during the hearing was that parties could choose nominees in pre-primaries,Ž with those candidates then advancing to the primary ballot. News Service Assignment Manager Tom Urban contributed to this report. FLORIDA BRIEFS Beach patrol finds hammerhead shark carcass on Florida beachDELRAY BEACH, Fla. (AP) „ A “re-rescue captain patrolling a Florida beach found the carcass of a hammerhead shark. Delray Beach FireRescue tweeted that Capt. Scott Demarest found the shark on its left side in the sand about 7:15 a.m. Tuesday. The South Florida SunSentinel reports of“cials dont know whether the shark was dead when it washed ashore or if someone caught it and left it there. Fire of“cials say Florida Atlantic University is collecting tissue samples before disposing of the carcass.Deputies: Teen shot at men who used fake money in drug dealALTAMONTE SPRINGS, Fla. (AP) „ Investigators say a Florida teen shot at two men who used fake money while trying to buy marijuana from him. Seminole County Sheriffs deputies arrested the 17-year-old boy last week on charges of attempted “rst-degree premeditated murder and for shooting into a building. The WFTV reports the victims told investigators they bought fake money and tried to use it while purchasing drugs from the teen. The teen shot at them when he realized the money was fake. One of the men was hit by a bullet. His condition wasnt immediately available.Teen bicyclist killed by truck trying to hitch ride in FlaTAMARAC, Fla. (AP) „ Authorities in South Florida say a teenager was run over and killed while trying to have a truck pull him on his bicycle. A statement by the Broward Sheriffs Of“ce says Lasvillie Sean Edwards Jr. died at an intersection in Tamarac on Sunday, just a day before his 16th birthday. Deputies say Edwards was riding his bike on a busy street when he quickly changed lanes and grabbed onto a handle mounted on the passenger side of a Freightliner truck as if to hitch a ride. When the truck began to make a right turn, Edwards lost control and rolled under the truck. The trucks driver remained at the scene. No charges were immediately “led. Darius Rucker to perform pre-race concert before Daytona 500DAYTONA BEACH, Fla. (AP) „ Three-time Grammy Award winner Darius Rucker will perform a pre-race concert before the Daytona 500 in February. It will be Ruckers fourth appearance at Daytona International Speedway and “rst at the Great American Race,Ž which will again serve as NASCARs Cup Series season opener. The 500mile race is scheduled for Feb. 16. Track president Chip Wile says Ruckers appeal is massive, encompassing fans of both rock and country music, making him a perfect “t for fansŽ at Daytona. Rucker served as frontman for Hootie & the Blow“sh until venturing into country music as a solo artist in 2008. He has since released “ve albums and notched nine No. 1 singles on country radio, earning him induction into the famed Grand Ole Opry in 2012. Hootie & the Blow“sh returned to the road in 2019 for their Group Therapy Tour and released Imperfect CircleŽ last month, their “rst new album in nearly 15 years. Rucker twice performed at Daytona before the Coke Zero Sugar 400 in July (2002, 2010). Hootie & The Blow“sh took part in the Dale Earnhardt Tribute Concert in 2003. Serious Legal Experience for Serious Injuries 2154 LAKEVIEW DRIVE € SEBRING, FL 33870 (863) 471-0003 LILLYBROWNLAW.COM FREE CONSULTATION € AVAILABLE 24/7 Steve Brownadno=00024257 863-699-5455 Statewide License #CAC058675 MillersCentralAir.com 100% Customer Satisfaction is Our Mission! *The Wells Fargo Home Projects credit card is issued by Wells Fargo Bank, N.A., an Equal Housing Lender. Special terms apply to qualifying purchases charged with approved credit. The special terms APR will continue to apply until all qualifying purchases are paid in full. The monthly payment for this purchase will be the amount that will pay for the purchase in full in equal payments during the promotional (special terms) period. The APR for Purchases will apply to certain fees such as a late payment fee or if you use the card for other transactions. For new accounts, the APR for Purchases is 28.99%. If you are charged interest in any billing cycle, the minimum interest charge will be $1.00. This information is accurate as of 8/1/2019 and is subject to change. For current information, call us at 1-800-431-5921. Offer expires 12/31/2019. **See your independent Trane Dealer for complete program eligibility, dates, details and restrictions. Special financing offers and instant rebates up to $500 valid on Qualifying Equipment only. Offers vary by equipment. All sales must be to homeowners in the United States. Void where prohibited. Special financing offer expires 12/31/2019. Instant Rebate offer expires 11/15/2019. adno=00020872 1072 Lakeview Drive | Sebring, FL (863)385-2499 | www.sebringorist.comSebringFlorist inc. Create a Warm & Welcoming Holiday Home Let Us Help You adno=00021686

PAGE 8

A8 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com maintains 1,000 miles of Category 1Ž paved road and 200 miles of Category 3Ž unpaved road, all built to county standards for width, road base and drainage. On unpaved roads, the county adds road material and grades it down, as needed. All other types of roads are not maintained by the county, and often arent built to the minimum standards for witch, road base or drainage. Green said Highlands County, as well as other counties, requires residents to pay to bring a road up to the development standards before the county takes it over for maintenance, both for safety and liability reasons. Category 2 roads are paved private roads not maintained by the county. Category 4 roads are unpaved rights of way, currently in use but not county-maintained. Category 5 roads, Green said, are platted rights of way that do not have a road installed. He estimates 3,500 miles of those in the county. Commissioners have no plans to do anything for Category 5 roads. For Category 4 roads, they may look at options on whether or not the county would automatically accept them for maintenance if residents bring those roads up to county code. Those living on Category 3 county-maintained unpaved roads „ approximately 3,000 dwellings „ may have to raise all the money to have their roads paved, commissioners said, as opposed to the 50% split the county has done in the past. Those funds could come from an MSBU, set up as a geographic area affected by road improvements and for a speci“c time, usually the time needed to raise the funds, according to Carmichael. Commissioner Jim Brooks said this would help in Avon Park Lakes or Avon Park Estates, where some roads remain unpaved and unmaintained in the midst of paved, maintained roads. Green said hes found historic records of meeting minutes where the county accepted maintenance of all the roads in an area except one or two, for varying reasons, most of which involved non-compliance with road building code of the time. Commissioners also discussed how to de“ne boundaries of taxing districts. As bad as we didnt want that to happen,Ž Green said, we may have to do it on a case-by-case basis.Ž Ideally, any homes that bene“t from improving a certain road would pay, but commissioners had no consensus. We need to allow ourselves some ”exibility,Ž Commission Vice Chair Don Elwell said. [Highlands County] is too varied. There is no broad brush that will “t this county and be fair to everybody.Ž If they are not deriving bene“t [from a road], I dont see how we can assess them,Ž Commissioner Greg Harris said. In the end, its a tax,Ž said Commission Chair Ron Handley. Tuck argued for a countywide assessment, comparing it to the “re assessment. Everybody has a road in front of their house,Ž Tuck said. Not everybody has their house burn down.Ž Elwell, however, said a countywide assessment would not go well, since some residents roads dont need improvements. Elwell also said the county needs to repave 50 miles each year of its 1,000 miles of paved road, and hasnt been able to keep up. Green agreed that county fuel taxes dont generate enough money to pave roads, and lamented not seeing that advocacy for road funding during this years budget process. It hits the pocketbooks of our taxpayers one way or another,Ž Elwell said. The folks paying for this: Their pocketbooks arent getting any bigger.ŽPAVINGFROM PAGE 1Aeven go up a little bit; we just have to see how the budget goes through the year,Ž he said. As we go through the year, I have to report incidences that may affect the fund balance.ŽBUDGETFROM PAGE 1A KIM LEATHERMAN/STAFFConstruction has begun on the SunTrust Memorial Park at 1901 U.S. 27 S., the site of the former Midtown SunTrust Bank. On Jan. 23, four employees and one customer were killed. The memorial will be hardscaped by Edgewood Landscaping out of Avon Park. SunTrust ocials would like to have the project complete around the new year.SUNTRUST begins construction ® SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 If theres an air of superiority to these units, its because theyre the quietest, most efficient models we make. Built for total home comfort, our Infinity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative Infinity® control for our highest degree of comfort management. Merry Christmas To All Of Our Highlands County Family! Thank You For Joining Us To Kick Off The Christmas Season! We Would Like To Thank Avon Park Chamber and All Of The Volunteers For Their Hard Work. Its Wonderful To See The Parade Get Bigger and Bigger Every Year! This Year, We Celebrated Our 52nd Year With Four Generations Of Longs!! We Appreciate Our Highlands County Family and We Thank You For Your Patronage Throughout The Years! Avon Park Christmas Parade December 2, 2019 adno=00024943 A family medicine physician is your gateway to good health. By knowing your overall well-being and health history, Dr. Donald Ware is your consistent connection to health care. He is more than a physician. He is your lifelong partner to good health. € All Aspects of Family Medicine € Cryotherapy € Ear Care € Osteopathic Manipulations € Skin Biopsy € Spirometry2341 US Highway 27 South | Sebring, FL 33870 Highlandsmedicalgroup.comHERE FOR YOU FROM COLD TO CUREDonald Ware, DO Family Medicine MAKE AN APPOINTMENT (863) 471-3500 adno=00022081 COME BY AND SEE US TODAY OR CHECK US OUT ONLINE! Like Us onadno=00024252 3721 Kenilworth Blvd. (Across from Sebring High School) 863.314.6117iSave@SebringWholesaleMeats.com HOURS:Mon. 9am-4pmTues-Fri. 8am-6pmSat. 9am-4pm adno adno adno adno adno adno adno adno adno adno dno adno adno adno adno adno no dn adn adn adn n dn d n n dn ad ad a a a a =000 000 =000 =000 =000 =000 =000 000 =000 =000 000 =000 =000 =000 =000 =000 =000 =000 =000 =000 000 0 0 00 0 0 0 0 0 = = = = = 2425 2425 2425 2425 2425 2425 2425 2425 2425 425 2425 2425 2425 2425 2425 2425 5 2425 2425 242 2 2 242 4 4 24 24 4 4 4 4 4 24 24 24 4 24 24 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 Deck the Halls with...Christmas Prime Rib!(Bone-in 3, 4 or 7 Bone) S T OD AY OR OR R C CH CH EC EC EC K K K U U S O UT ON LI NE ! S T OD AY OR OR R CH CH CH EC EC EC K K K U U S O UT ON LI NE ! b ! ! ! ! ! $1600 LB.ORDER BY MON., DECEMBER 16TH

PAGE 9

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | A9County Sheriffs Of“ce and community members made for a smooth running of the parade, Karos noted. Next its Sebrings parade with the theme Home Sweet HomeŽ at 7 p.m. Friday. The parade is sponsored by the Avon Park/Sebring Jaycees. The Greater Lake Placid Chamber of Commerce Christmas Parade is slated for Dec. 14.PARADEFROM PAGE 1A MARC VALERO/STAFFThe Walker Memorial Academy Fire and Steel Band. MARC VALERO/STAFFThe Toby the Clown Foundation ”oat in the Avon Park Christmas Parade. MARC VALERO/STAFFThe Parkview PreK & Prep Academy ”oat in the Avon Park Christmas Parade. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? adno=00023906 adno=00024085 PRESENTED BY:NOVEMBER 29 JANUARY 5 For a full list of events, visit BOKTOWERGARDENS.ORG/HOLIDAYSSPONSORED IN PART BY:HOLIDAYS AT BOK TOWER GARDENS FEATURING THE HOLIDAY HOME TOURNOVEMBER 29 JANUARY 5Celebrate 25 years of Holiday Home Tour magic and experience Pinewood Estate completely transformed into a holiday showplace. Enjoy festive carillon concerts at 1 & 3 P.M., seasonal holiday foliage, and a full schedule of events and holiday programming. SUNSET & SYMPHONY HOLIDAY MUSIC CONCERTDECEMBER 7 performance by the Orlando Philharmonic Orchestra and the Singing Tower carillon. Please note: Gardens admission for the day does not include concert ticket. 1151 TOWER BOULEVARD | LAKE WALES, FLORIDA 33853 | 8636761408 | BOKTOWERGARDENS.ORGHOLIDAYS AT HAMMOCK HOLLOW SATURDAYS NOVEMBER 23DECEMBER 28 | 10 A.M.12 P.M. HOLIDAY WALKING TOURSNOVEMBER 29JANUARY 5 MONDAYSATURDAY 12 P.M. & 2 P.M. AND SUNDAY 2 P.M.THE SHOP AT BOK OPEN HOUSEDECEMBER 1 & 5 | 47 P.M. CARILLON & CHORALE HOLIDAY CONCERT DECEMBER 15 | 4 P.M. CHRISTMAS DAY CARILLON CONCERTDECEMBER 25 | 1 P.M. & 3 P.M. NEW YEARS DAY CARILLON CONCERTJANUARY 1 | 1 P.M. & 3 P.M.Enjoy these great events included in general admission and free for members:EXPERIENCE CENTRAL FLORIDAS GRANDEST HOLIDAY DISPLAY

PAGE 10

A10 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com The Region Shown is todays weather. Temperatures are todays highs and tonights lows. St. Petersburg Ocala Daytona Beach DeLand Titusville Melbourne Vero Beach Indiantown Basinger Sebring Okeechobee Venus Port Charlotte Venice Myakka City Sarasota Tampa Plant City Tarpon Springs Brooksville Leesburg Beverly Hills Wauchula Frostproof Avon Park Bartow Winter Haven Haines City Kissimmee Orlando REGIONAL 5-DAY FORECAST The NationU.S. Extremes(For the 48 contiguous states Tuesday)Shown are noon positions of weather systems and precipitation. Temperature bands are highs for the day.-10s-0s0s10s20s30s40s50s60s70s80s90s100s110s Cold Warm Stationary Showers T-storms Rain Flurries Snow Ice City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W The WorldWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. POP: Probability of precipitation Weather History Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. Solunar TableThe Sun Rise Set The Moon Rise Set Sun and Moon Wind Speed Seas Bay/Inland direction in knots in feet chop MarineCape Sable to Tarpon Springs Tarpon Springs to Apalachicola Venice Bradenton Clearwater St. Petersburg Vero Beach High Low High Low Tides Florida CitiesCity Hi Lo W Hi Lo W Weather Trivia’ UV Index Today Pollen IndexSource: National Allergy Bureau The higher the number the greater the risk. Air Quality TodaySource: Airnow.gov Winter HavenPrecipitation (in inches)Temperatures Precipitation (in inches)Temperatures LeesburgPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays Airport SebringPrecipitation (in inches)Temperatures Monthly RainfallTotals are from a 24-hour period ending at 5 p.m.Q:A: TODAY70Partly sunny and pleasant POP: 0% THURSDAY7247Partly sunny and pleasant POP: 5% SATURDAY7858Pleasant with sunshine POP: 5% TONIGHT43Mainly clear and chilly POP: 0% FRIDAY7751Partly sunny and pleasant POP: 5% SUNDAY8057Partly sunny and nice POP: 5%High ....................... 76 at Brownsville, TXLow ........................... -3 at Big Piney, WY Today Thu. Today Thu. Albuquerque 49 36 sh 51 30 c Anchorage 18 10 pc 16 11 pc Atlanta 61 42 s 65 44 pc Baltimore 49 34 pc 48 31 pc Birmingham 61 37 s 65 43 pc Boise 42 29 c 42 29 pc Boston 42 32 pc 43 26 pc Buffalo 38 31 sf 36 28 c Burlington, VT 37 30 c 35 22 sf Charleston, WV 47 31 pc 48 33 pc Charlotte 59 36 s 59 39 s Chicago 42 29 pc 42 26 pc Cincinnati 47 30 pc 49 37 s Cleveland 39 33 sf 42 36 pc Columbia, SC 63 36 s 64 40 s Columbus, OH 42 30 pc 45 34 s Concord, NH 39 23 pc 38 15 c Dallas 67 46 pc 72 46 pc Denver 44 27 c 38 23 sf Des Moines 46 29 s 47 23 c Detroit 39 30 sf 40 30 pc Duluth 33 23 c 29 9 sf Fairbanks -11 -19 pc -14 -23 pc Fargo 32 20 s 27 9 pc Hartford 42 30 pc 41 24 pc Helena 39 24 c 36 21 pc Honolulu 83 74 sh 83 71 c Houston 72 50 pc 76 61 c Indianapolis 45 29 s 48 32 s Kansas City 53 33 s 56 29 pc Knoxville 54 33 pc 55 38 s Las Vegas 55 45 r 58 44 c Los Angeles 61 54 r 64 51 c Louisville 52 32 s 54 43 s Memphis 61 42 s 63 47 c Milwaukee 39 30 pc 39 26 pc Minneapolis 35 24 s 34 15 pc Montgomery 66 36 s 69 41 pc Nashville 58 33 s 60 42 s New Orleans 69 50 s 71 60 pc New York City 43 35 pc 42 33 pc Norfolk, VA 54 41 s 53 37 s Oklahoma City 59 42 pc 63 36 c Omaha 49 28 s 48 25 pc Philadelphia 45 34 c 45 32 pc Phoenix 70 54 r 68 50 pc Pittsburgh 38 29 sf 40 31 pc Portland, ME 37 23 c 40 19 pc Portland, OR 50 40 c 53 43 c Providence 41 29 pc 41 26 pc Raleigh 57 36 s 57 37 s St. Louis 54 33 s 54 34 pc Salt Lake City 39 28 c 40 28 sf San Antonio 73 48 pc 77 51 pc San Diego 67 55 r 68 53 c San Francisco 57 48 sh 59 54 c Seattle 51 43 r 52 43 r Washington, DC 50 36 pc 48 36 pc Today Thu. Today Thu. Amsterdam 41 33 pc 46 43 pc Baghdad 66 44 s 67 48 s Beijing 45 21 pc 34 18 pc Berlin 43 30 s 39 34 s Buenos Aires 78 55 sh 79 63 s Cairo 73 57 s 75 58 s Cancun 82 65 s 81 67 pc Dublin 48 37 r 54 49 c Edmonton 31 7 c 24 6 pc Halifax 38 32 c 39 28 sn Kiev 32 28 pc 37 26 c London 44 35 pc 49 46 pc Madrid 53 41 s 55 39 pc Mexico City 74 46 pc 74 46 s Montreal 34 28 sn 33 19 sf Ottawa 35 26 sf 28 18 c Paris 41 29 s 40 35 pc Rio de Janeiro 84 72 pc 90 75 pc Rome 58 43 pc 57 48 c St. Johns 45 32 r 44 29 pc San Juan 88 77 t 89 77 s Sydney 84 62 s 91 65 s Tokyo 57 43 s 56 41 c Toronto 38 27 c 34 27 sn Vancouver 47 34 r 46 39 pc Winnipeg 31 17 pc 19 6 pcWashington, D.C., received 11.1 inches of snow on Dec. 4, 1957.Today 11:56a 5:45a ---6:07p Thu. 12:17a 6:26a 12:36p 6:47p Fri. 12:54a 7:04a 1:14p 7:24p Today 1:14 p.m. 12:06 a.m. Thursday 1:46 p.m. 12:58 a.m. Today 7:01 a.m. 5:31 p.m. Thursday 7:01 a.m. 5:31 p.m. First Dec 4 Full Dec 11 Last Dec 18 New Dec 25 NW 5-10 1-2 Light NNW 5-10 0-1 Smooth Today 4:40a 12:00a 7:24p 12:36p Thu. 6:27a 1:32a 7:50p 1:24p Today 4:50a 11:33a 5:22p --Thu. 5:43a 12:10a 6:11p 12:30p Today 6:42a 1:38a 9:26p 2:14p Thu. 8:29a 3:10a 9:52p 3:02p Today 4:49a 11:49a 6:22p --Thu. 6:13a 12:36a 7:11p 12:49p Today 5:18a 12:43a 8:02p 1:19p Thu. 7:05a 2:15a 8:28p 2:07p Today Thu. Apalachicola 65 43 s 66 49 pc Clearwater 66 53 s 67 54 pc Coral Springs 74 50 s 74 55 pc Daytona Beach 65 41 s 68 49 pc Fort Lauderdale 75 53 s 73 58 pc Fort Myers 76 51 pc 75 50 pc Gainesville 64 37 s 69 41 pc Jacksonville 66 38 s 69 41 pc Key Largo 74 60 pc 73 64 pc Key West 76 66 pc 75 67 pc Melbourne 68 44 s 70 49 pc Miami 76 56 s 76 59 pc Naples 75 52 pc 75 53 pc Ocala 65 36 s 69 40 pc Okeechobee 70 41 s 71 47 pc Orlando 68 44 s 71 50 pc Panama City 65 45 s 66 51 pc Pensacola 68 43 s 68 54 pc Pompano Beach 75 52 s 74 58 pc St. Augustine 64 42 s 65 46 pc St. Petersburg 69 53 s 71 52 pc Sarasota 72 52 pc 73 50 pc Tallahassee 66 37 s 70 40 pc Tampa 69 48 s 70 49 pc Vero Beach 70 45 s 71 51 pc West Palm Beach 73 48 s 73 56 pcCause ............................................ Palm Minutes to burn ............................... 45Main pollutant .......................... ParticulatesWhat is the record high temperature for the U.S. in December?100 at La Mesa, Calif., on Dec. 8, 1938Statistics through 1 p.m. Tuesday24 hours through 1 p.m. Tue. 0.00Ž Month to date 0.16Ž Normal month to date 0.23Ž Year to date 51.07Ž Normal year to date 48.59Ž Last year to date 47.61Ž High/low 59/41 Normal high/low 76/56 Record high 90 in 2007 Record low 38 in 1976Statistics through 1 p.m. Tuesday24 hours through 1 p.m. Tue. 0.00Ž High/low 57/41Orlando 68/44 sun none Sarasota 72/52 part cldy none Tampa 69/48 sun noneStatistics through 1 p.m. Tuesday24 hours through 1 p.m. Tue. 0.00Ž Month to date 0.10Ž Normal month to date 0.18Ž Year to date 48.64Ž Normal year to date 50.41Ž Last year to date 52.08Ž High/low 61/38 Normal high/low 77/53 Record high 90 in 2018 Record low 29 in 2008Forecasts and graphics provided by AccuWeather, Inc. ©2019Jan. 3.37 1.86 2.48 7.46/1948 Feb. 1.56 1.01 2.54 10.61/1998 March 1.43 0.58 3.60 12.18/1960 April 2.08 4.42 2.63 7.36/1951 May 1.49 7.58 2.74 12.72/1957 June 9.66 5.19 7.87 16.44/1992 July 11.89 13.13 8.25 16.45/1945 Aug. 8.20 6.15 7.48 14.59/1949 Sept. 3.78 5.77 6.08 17.26/1960 Oct. 4.66 0.64 2.58 9.43/1952 Nov. 2.79 1.14 2.11 7.81/1988 Dec. 0.16 6.91 2.76 12.52/2002 Total 51.07 54.38 51.12 73.28/1959 65/36 65/41 65/40 66/45 68/44 70/45 71/45 70/41 70/43 70/41 72/43 72/47 72/52 72/47 72/52 69/48 68/43 66/50 67/38 65/43 64/38 70/44 69/44 70/44 69/44 68/45 69/43 67/43 68/44 69/53Month 2019 2018 Avg. Recordadno=00024766 TOURING EDITION,ONE OWNER, 30,000 MILES,STOW N GO2017 CHRYSLER PACIFICA $19,719 ONE OWNER,LAREDO,4X4,29,000 MILES,$41,475 NEW PRICE2017 JEEP GR CHEROKEE $24,819 SLT MODEL,NAVIGATION, LEATHER,POWER HATCH,PEARL2017 GMC TERRAIN $19,819 SL MODEL,ONE OWNER, LEATHER,NAVIGATION,SUNROOF2016 NISSAN ALTIMA $13,919 27,000 MILES,3LT MODEL, LEATHER,BIG PACKAGE,RED HOT2007 CHEVROLET CORVETTE $22,819 SLT BIG HORN,22,000 ONE OWNER MILES,20ŽWHEELS,SHARP2016 RAM 1500 $25,819 SR MODEL,ONE OWNER, 18,000 MILES,RED ALERT COLOR2016 NISSAN SENTRA $13,919 SEL MODEL,ONE OWNER, NEW MICHELINS,3.5L V-6 ENGINE2015 FORD EDGE $15,819 CREW CAB PLATINUM EDITION, NAVIGATION,LEATHER,NICE2009 FORD F-150 $13,519 TOP SHELF TITANIUM, ECO BOOST, LEATHER, 26,000 MILES $18,919 $18,9192017 FORD ESCAPE SXT MODEL, QUAD SEATS,ONE OWNER,SANDSTONE PEARL2015 DODGE DURANGO $21,819 KONA BLUE,GT PREMIUM, 5.0 V-8,6-SPEED MANUAL,LOADED2012 FORD MUSTANG $17,819 Sales € Mon.-Fri. 8-6:30 Saturday 8-5 WWW.WARRENSAUTOSALES.COM863-452-2931 811 US HWY 27 S. AVON PARKWARRENS AUTO SALESDISCLAIMER-PRICES PLUS TAX, TAG, AND TITLE. WARRANTIES BALANCE OF. NO DEALER FEES Time To Trade?

PAGE 11

The Inaugural Panther Parkway 5K run/walk will be held on Saturday Dec. 7 with an 8 a.m. start. The race will be held at the New Panther Parkway entering from the Memorial Roundabout. The event will be $25 before race day and $30 on race day. The proceeds from the event will bene“t the United Way of Central Florida. The cost includes a shirt. The top female and male “nishers and the top three from each male and female age divisions will receive an award. To register please visit runsignup.com/Race/FL/ Sebring/5kOnThePanther Parkway or mail an entry to P.O. Box 3860 Sebring, Fl 33876. Please make checks payable to United Way of Central Florida. Lake Placid Senior Softball Lake Placid senior softball mens league is now practicing on Mondays and Wednesdays at 9 a.m. at the Lake June Ball Fields. The League is for ages 60 and up. There will be 23 games at the Highlands Sports Complex in Sebring starting January through March. A player draft in December will assign players to teams. If interested and looking for good camaraderie and exercise, just bring a bat, glove and enthusiasms to the Lake Placid practices and sign up. For further league information please visit the league website at lpsoftball.com Lake Placid doubles tennis Inviting men and women to play tennis for fun on Tuesday and Thursday mornings. Play as your schedule permits. Call Ralph Musall 863-699-0380 or text 863-633-9450 for more information. We are a group who play tennis on Tuesday and Thursday mornings. We are short players and want to generate interest and additional players. After school tennis lessons Certi“ed Coach Tosin, ranked “rst in the state in doubles and in the Top 50 in mens singles, will provide all the tools and fundamentals so that each child SPORTS SECTION B Wednesday, December 4, 2019 • LOCAL • STATE • NATIONAL FILE PHOTO United Way 5K on the brand new Panther Parkway is this Saturday.Good fishing Thursday and the WeekendThe Freshwater Fishing Forecast for the second half of the “rst week of December anglers will experience the “rst-quarter moon phase, which occurs today and a winter weather forecast which will cause a high pressure system to enter the state today which will gradually bring eight degree temperatures back by the weekend. As is always the case, during the “rst-quarter moon phase, there are two major feeding periods occurring, one during the sunrise and one during the sunset. Today and Thursday the sunrise will have the underfoot moon helping to create feeding activity during the low temperature period of the day. But during the second period, when the moon is overhead an hour and a half after the sunset, there will be “sh feeding in warmer water, still at a higher temp than the morning period, since the sun will be shining bright all day. So both period will have about the same level of feeding activity. A high pressure system is passing through the state today which will cause atmospheric pressure to climb from 29.94 In Hg to 30.20 In Hg by Thursday midday. Water temperatures will also be on the rise at the same time so you can expect “sh to be moving up into shoreline feeding areas tomorrow morning and evening during the major feeding periods. Bass are in the spawning mode one hundred percent right now. A percentage of the spawning bass will be still in the bulk-up pre-spawn stage which means a great “shing experience. However as the majority of the female bass go on bed, bass feeding activity will diminish greatlyƒ.so dont be surprised if “nd a feeding bass becomes dif“cult. The cause of the Bass Spawn is water temperatures in the lower to middle sixty degree range. And this will be the case throughout this week and next, if the extended weather forecast is correct. So expect less and less feeding bass to be present. Once a female bass comes off bed, she generally wont feed for about three to “ve days depending on how well she bulked-up in the prespawn feeding effort. Female bass for instance will feed sooner after the spawn in Lake Jackson than Lake Istokpoga because of the difference in the richness of the two different food-chains. Please keep in mind to handle spawning bass with great care. Hold them with two hands when taking pictures and always release them exactly where you United Way 5K on the Parkway on tapActivities available in the Heartland Thursday Sebring boys basketball at Winter Haven, 8 p.m. Lake Wales girls basketball at Sebring, 7:30 p.m. DeSoto girls soccer at Sebring, 7:30 p.m. Sebring boys soccer at DeSoto, 8 p.m. Labelle girls soccer at Lake Placid, 7:30 p.m. Mulberry boys basketball at Lake Placid, 8:30 p.m. Avon Park girls basketball at Mulberry, 7:30 p.m. Hardee boys basketball at Avon Park, 7:30 p.m. Hardee girls soccer at Avon Park, 6:30 p.m. Avon Park boys soccer at Hardee, 7 p.m. Lake Placid boys soccer at Winter Haven, 8 p.m. Friday Lake Placid boys basketball at Clewiston, 1 p.m. DeSoto boys soccer at Lake Placid, 8 p.m. Sebring girls weightlifting at Labelle Cowgirl Invitational, 5:30 p.m. Sebring boys soccer at Avon Park, 7:30 p.m. Sebring girls soccer at Winter Haven, 8 p.m. Sebring girls basketball at Lake Placid, 7:30 p.m. Bartow boys basketball at Sebring, 7:30 p.m. Saturday, Dec. 7 Port Saint Lucie boys basketball at Avon Park, 5 p.m. Florida All-Stars at Heartland Racers Monday, Dec. 9 Avon Park soccer at Moore Haven, girls 5 p.m. boys 7 p.m. DeSoto boys basketball at Lake Placid, 7:30 p.m. Tuesday, Dec. 10 Lakeland boys basketball at Sebring, 7:30 p.m. Sebring girls basketball at Hardee, 7:30 p.m. Sebring girls soccer at Lake Placid, 7 p.m. Lake Placid boys soccer at Sebring, 8 p.m. Avon Park girls basketball at Frostproof, 8 p.m. Clewiston girls basketball at Lake Placid, 8 p.m. Wednesday, Dec. 11 Frostproof girls weightlifting at Sebring, 4 p.m. Thursday, Dec. 12Masters field starting to rise with new winnersBy DOUG FERGUSON AP GOLF WRITERNASSAU, Bahamas „ Seven tournaments from the six largest tours over the next three weeks could shape the “eld for the Masters, and perhaps pave the way for the largest gathering at Augusta National in more than 50 years. Augusta National invites the top 50 from the “nal world ranking of the year, and then the top 50 one week before the Masters. Among those on the bubble are former PGA champion Keegan Bradley, hanging on at No. 48, and Presidents Cup player Cameron Smith at No. 52. The Australian gets two more tries to get into the top 50. The Masters already has 77 players who have quali“ed and are expected to play. From this weeks world ranking, 12 players in the top 50 are CHRIS CARLSON/AP PHOTO Michelle Wie watches her tee shot on the 118th hole during the second round of the LPGA Tour ANA Inspiration golf tournament. PETER MORRISON/AP PHOTO Phil Mickelson has decided to play the Saudi International next year, missing the Phoenix Open for the “rst time in 29 years. SPORTS CALENDAR HIGHLANDS BASS ANGLERDave Douglass CALENDAR | 3B BRIEFS | 2B FISHING | 3B GOLF | 2B

PAGE 12

B2 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com can use the application of L.A.W. (Learn, Apply, Win!). Classes are held at Golf Hammock weekly. All ages are welcome Contact coach T at 863-510-7315. Rackets will be provided. Junior Tennis After School Tennis Lessons After school tennis lesson are being offered at the Thakkar Tennis Center located at the Country Club of Sebring. Lessons begin Oct. 28 and run through Nov. 22. Ages 4 thru 18 and beginners are welcome. USPTA certi“ed tennis professional, Horace Watkis is the instructor. The sessions go for 4 weeks with 1 class per week. Tiny Tots (ages 4-6) are Tuesdays from 3:15 p.m. to 4 p.m. with a cost of $37. Future Champs (ages 6-12) have a choice of any day of the week with a start time of 4 p.m. to 5 p.m. with a cost of $45. PreTournament Academy is held Wednesdays from 4 p.m. to 5:30 p.m. with a cost of $60. High School Team Level is held Thursdays from 4 p.m. to 5:30 p.m. For more information please contact Coach Horace Watkis at his of“ce at 863-386-4282 or his cell 863-414-2164 or by email at horacewatkis@hotmail. com.BRIEFSFROM PAGE 1Bnot yet eligible, meaning the size of the “eld could swell to 89 players going into the new year. Still to come are 12 events on the PGA Tour that offer Masters invitations to the winner, along with the top 50 from the April 5 world ranking and the Latin American Amateur champion. Tiger Woods won against a “eld of 87 players this year for his “fth green jacket. The Masters is all about providing the best experience for the players, one reason it has the smallest “eld of the four majors. It has not had more than 100 players since 103 played in 1966. Why the increase? Some of it has to do with the increased fall schedule on the PGA Tour. A year ago, seven tournaments offered full FedEx Cup points, three of them limited “elds in Asia. Only two of those seven winners were outside the top 50 in the world „ Kevin Tway at the Safeway Open and Charles Howell III at the RSM Classic. This year, the PGA Tour had 10 tournaments in the fall that offered a Masters invitation. Six of the winners were outside the top 50. Five of them were not among the top 150 in the world. The tour had two new tournaments in the summer (between the last two majors), won by Nate Lashley in Detroit and Matthew Wolff in Minnesota. With one fewer event in the FedEx Cup postseason, 11 players who reached the Tour Championship „ which comes with a Masters invitation „ did not win. Five of them would have made the Masters “eld through other categories. The Masters had a strong emphasis on amateurs in 1966, awarding invitations to the U.S. Amateur and British Amateur champions from the previous 10 years, the top eight and ties from the last U.S. Amateur and the U.S. Walker Cup team. That meant 26 amateurs were in the “eld. Now there are six. MICKELSON IN A DIFFERENT DESERT Phil Mickelson has reached a stage in his career when he does what he wants with less regard to how its perceived. One year after he skipped his hometown event at Torrey Pines after 28 consecutive years, Mickelson has signed up to play the Saudi International in late January. That means he will miss the Phoenix Open after 29 straight years, a tournament he won three times in a city where he graduated college at Arizona State. Dustin Johnson, who won the Saudi International last year, was among several players criticized for supporting a European Tour event in a country under heavy scrutiny for its human rights records, including the killing of journalist Jamal Khashoggi. Mickelson will be joining Johnson, Brooks Koepka, Tony Finau and Patrick Reed, along with European stars Henrik Stenson, Shane Lowry and Sergio Garcia. I watched Dustin win the title last year and thought the course looked like an interesting challenge,Ž Mickelson said in a statement. Having so many talented players on show also made it look like a much more established tournament than one in its inaugural year.Ž He then mentioned the opportunity to grow the game,Ž a popular phrase for new markets. More telling was an exchange on Twitter when a follower criticized him by saying he was better than taking the money grab from a corrupt regime.Ž After turning down opportunities to go to the Middle East for many years, Im excited to go play and see a place in the world Ive never been. I understand those who are upset or disappointed. Youll be ok. Im excited to experience this for the “rst time,Ž Mickelson replied. Mickelson played in Abu Dhabi in 2011 and 2014, both times returning home to play Torrey and Phoenix the following weeks. THOMAS SCARE Justin Thomas playing a practice round in the warmth of the Bahamas revealed a scare „ illustrated by a 3-inch scar just below the back of his knee „ after the Tour Championship. A visit to his dermatologist revealed melanoma that was removed. He said I was about eight months away from being one of his patients,Ž Thomas said. Thomas, who already makes regular visits to the dermatologist, says he was told to get checked once every three months for the next year. EYE ON GOLF Former Masters champion Trevor Immelman and Michelle Wie are among additions to the CBS Sports golf team. The network announced several moves Tuesday as it prepares for a season that starts at Torrey Pines the third week in January. Frank Nobilo is taking an expanded role to become a full analyst for CBS, joining Dottie Pepper, Ian Baker-Finch, Davis Love III and Mark Immelman, who also is increasing his role at the network. Pepper, who joined CBS in 2015, has been elevated to the lead on-course reporter. Jim Nantz and Nick Faldo return in the tower, with Andrew Catalon returning as host of PGA Tour events that Nantz doesnt work, along with other duties. Amanda Balionis returns in her role doing interviews. The network recently decided not to renew the contracts of Peter Kostis and Gary McCord. For Wie, its another indication that her injury-plagued career on the LPGA Tour is winding down. Wie, who married Golden State Warriors executive Jonnie West this year, will contribute to cable and digital platforms for CBS, including at the Masters. Wie made her television debut as a studio analyst during the Solheim Cup in September. DIVOTS Jon Rahm has been voted European Tour golfer of the year by a panel of golf media. Rahm won three times on the European Tour, including the DP World Tour Championship to win the Race to Dubai and become the “rst Spaniard since Seve Ballesteros to end the year as Europe Tours top play. ... Graeme McDowell will be host of the Dubai Duty Free Irish Open the next two years, starting at Mount Juliet in May. McDowell says he hopes the 2021 event can move to Northern Ireland. Mount Juliet was site of a World Golf Championship in 2002 and 2004. ... Players at the Hero World Challenge are donating $500 for every birdie, $1,000 for every eagle and $2,500 for a hole-in-one to the ONE Bahamas Fund to help with rebuilding from Hurricane Dorian. Net proceeds from the event are going to the Bahamas Fund and the TGR Foundation. STAT OF THE WEEK Ariya Jutanugarn, who began the year at No. 1 in the world, “nished the LPGA season outside the top 10. FINAL WORD I know that he does not want to go down there and not come back without the cup.Ž „ Rickie Fowler on Tiger Woods as U.S. captain of the Presidents Cup.GOLFFROM PAGE 1B Additional fees may apply to advertised price. All sales “nal. Call for special needs seating. is masterful country stylist from Houston, TX has been thrilling audiences for more than 50 years. Gene Watsons tally of 75 charted titles , 23 top-10 hits , and 6 number-one records has led to membership in the Texas Country Music Hall of Fame .The Singers SingerŽONE NIGHT ONLY! Purchase Tickets Online or By Phonewww.SunEvents.com863-494-9362friday, Jan 10, 2020 7:00 PMThe Genesis Center 218 East Belleview Street Lake Placid, FL 33852 Pre-Show Dinner Option Available 5:00-6:15 PM adno=00022946 adno=00021829adno=3705966-1 For Tee Times Call (863) 453-5210 Get PGA Golf Lessons by Jason Beatty. Fish Fry December 6th Make Reservations in clubhouse www.rgreens.com 47 W. Lake Damon Dr. Avon Park, FL 33825$25.12 plus tax Valid on Saturday or Sunday only 18 holes with cart Expires 11/30/19 Coupon Required November Weekend Special 50th Anniversary Special $20.46After 11:00am Includes 18 holes and cart Special Runs from 11/11/19 to 11/30/19 Expires 11/30/19 Coupon Required 2019/2020 Play CardsBuy your play cards in October and get extra free rounds. Buy online from our website or come by the golf shop to purchase 10-Play: $327 (1 free rounds) 20-Play: $648 (2 free rounds) 50-Play: $1605 (5 free rounds) Cards dont expire until 12/31/2020

PAGE 13

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | B3caught them as quickly as possible. Best Fishing Days: With both the temperature and atmospheric pressure climbing Thursday through Saturday Im expecting “sh to feed Thursday morning at above average rates and again during the late morning hours on Saturday or Sunday. Remember, with the current water temperatures, “sh are feeding every two to three days depending on the strength of the food chain of the lake you “sh. The Major Fishing Periods: Today the moon underfoot at 6:43 p.m. and the sunrise at 7:01 p.m. and the second period occurs when the moon is overhead at 7:04 p.m. and the sunset at 5:31 p.m. Therefore between the morning and evening hours of 5:30 … 8 a.m. and p.m. there will be a feed intensity rating of 2-3. Daily both of these periods moves later by 45 minutes and will remain at the current feeding rate until Sunday when the evening lunar overhead period begins the full moon phase„full moon occurs Dec. 12. Also, by this weekend, the morning underfoot period becomes the one major daytime feeding period. Saturday and Sunday between 7-9:30 a.m. there will be a 4-rating feed activity occurring. As the full moon triggers (overhead period) more “sh to feed in its light at night, less “sh will be feeding twelve hours later during the daytime major underfoot period. Both periods will produce about a 4-rating and a 5-6 rating by the middle of next week. The Minor Fishing Period: Today the moonrise occurs at 1:14 p.m. and solar noon at 12:18 p.m. which will create a feed intensity rating of 2-3 from 11 a.m. to 1 p.m. Daily this period move later by 30 minutes and remains at the 2-3 feed rating. Prime Monthly Periods: December 9-14 full moon, and 23-28 new moon, January 7-13 full moon, 21-27 new moon Highlands Bass Angler Bass Guide Specials: A 4-6 hour bass charter trip for $250.00 for two anglers, all gear, arti“cial bait and tackle included. Or, if you need to learn a particular lake and discover where “sh are, call for a Custom Bass Fishing Classroom on the Lake Plan quote. Call 863-381-8474 to plan and book your bass “shing experience today. Istokpoga.info News: The lake level is at 39.33 feet above sea level today. Currently, the South Florida Water Mgmt. Districts (SFWMD) annual schedule for the lake is, 39.50 for the high-level mark and 39 for the low-level mark which will be dropped to 38.50 by January “rst. S68 Spillway Status: (Saturday 4 a.m.) All gates are closed in order to store water for the fall, winter and spring seasons. Floridas water management districts objective is to store as much water as possible throughout central Florida. Visit Istokpoga.info website and click on the links to the South Florida Water Mgmt. (SFWMD) real-time S68 and S68X spillway gates status webpage. Youll “nd water level and ”ow status data of all water-way structures from Kissimmee to Clewiston. Also provided is a link to the Army Corps of Engineers graphical plot, annual water-management schedule website link. Access this article online at BassFishingForecast. com, or HighlandsBassAngler. com Fishing from Shorelines: Learn where fish feed along shorelines by consulting a lake contour map. There are forty-five Highlands County lake maps published online at FloridaLakesMaps. com. Each map is edited to include boat ramp locations and have been enlarged for easy reading. Youll discover that the majority of the lakes public boat ramps and docks are located within the better shoreline fishing areas. HighlandsBassAngler. com offers bass fishing guide-trip options, 72 lake-contour maps and additional map sources, and fishing philosophy and plenty of bass photos of customers and readers of this article. Personalized custom fishing package options for beginners to professional anglers are available upon request. Dave Douglass is a bass fishing guide and is an experienced instructor on twenty-five lakes, from the towns Kissimmee to Clewiston. Offers general bass fishing charters and specializes in tournament type bass fishing strategies on Istokpoga, Kissimmee Chain of lakes, Okeechobee, and several smaller lakes throughout Highlands and Polk counties. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.comFISHINGFROM PAGE 1B POWERBALLSaturday, November 30, 2019 15-35-42-63-68-18-x4 Winning Numbers Next Jackpot: Wednesday, December 4, 2019 $120 MILLIONMEGA MILLIONSFriday, November 29, 2019 6-8-31-50-65-9-x2 Winning Numbers Next Jackpot: Tuesday, December 3, 2019 $266 MILLIONLOTTOSaturday, November 30, 2019 11-23-30-41-44-50-x3 Winning Numbers Next Jackpot: Wednesday, December 4, 2019 $2 MILLIONCASH 4 LIFEMonday, December 2, 2019 15-20-36-44-46-2 Winning Numbers Top Prize: Tuesday, December 3, 2019 $1,000/DAY FOR LIFE JACKPOT TRIPLE PLAYJackpot Triple Play Friday, November 29, 2019 1-5-6-34-39-43 Winning Numbers Next Jackpot: Tuesday, December 3, 2019 $750,000FANTASY 5Monday, December 2, 2019 8-17-21-23-32PICK 5Tuesday, December 3, 2019 8-2-1-3-0 Monday, December 2, 2019 5-2-7-4-7PICK 4Tuesday, December 3, 2019 6-4-4-1 Monday, December 2, 2019 1-3-3-8PICK 3Tuesday, December 3, 2019 3-6-6 Monday, December 2, 2019 2-4-5PICK 2Tuesday, December 3, 2019 8-0 Monday, December 2, 2019 6-4LOTTERY NUMBERS Sebring girls ba sketball at Okeechobee, 7:30 p.m. Lake Wales girls soccer at Sebring, 7:30 p.m. DeSoto girls basketball at Avon Park, 7:30 p.m. Labelle boys soccer at Lake Placid, 7 p.m. Lake Placid girls soccer at Okeechobee, 7:30 p.m. Lake Placid girls basketball at Tenoroc, 6:30 p.m. Candlelight Christian Academy boys basketball at Lake Placid, 6:30 p.m. Friday, Dec. 13 Avon Park boys basketball at Sebring, 7:30 p.m. Sebring girls basketball at Kathleen, 8 p.m. Sebring girls soccer at Labelle, 7:30 p.m. Clewiston boys soccer at Sebring, 8 p.m. Fort Meade girls basketball at Avon Park, 7:30 p.m. Lake Placid girls basketball at Moore Haven, 6:30 p.m. Lake Placid boys basketball at IMG, 7 p.m. Saturday, Dec. 14 Sebring boys basketball at LakelandCALENDARFROM PAGE 1B USF hopes to have new coach before early signing dayBy MARK DIDTLER ASSOCIATED PRESSTAMPA „ South Florida athletic director Michael Kelly hopes to have a new football coach hired before the national early signing date of Dec. 18. Charlie Strong was “red Sunday, two days after “nishing a 4-8 season with a lopsided loss to intrastate rival UCF. We understand the urgency of it,Ž Kelly said Monday. I also dont want to pin ourselves in on that. Were going to work fast. If we get done faster, great. If we dont, we dont. But that is clearly a timeline that we expected. We certainly knew thats a key part of it. So, we hope to hit it.Ž Strong went 21-16 in three seasons but was 4-14 since starting the 2018 season with seven straight victories. Kelly plans to consider candidates with head coaching experience, as well as assistants. He said the buyout clause on Strongs contract is considerableŽ but will not deter the search process. Were safely planted in the top half of the American Conference in term of what we have in our salaries,Ž Kelly said. Well be prepared to go into the marketplace with a competitive salary offer.Ž USF hired Strong, who previously had head coaching jobs at Texas and Lou isville, to replace Willie Taggart when the former Bulls coach left for Oregon after the 2016 season. Strong led the Bulls to a 10-2 record in his “rst year, but after starting 7-0 in 2018, USF ended the season with six straight losses. This year has been “lled with lopsided defeats. USF has 10 seasons of eight victories or more and 10 bowl appearances over 23 seasons of major college football. Im very energized about the future of this program,Ž Kelly said. Im open to hearing feedback. Input is one thing. The ultimate decision has to rest here, and Ill have to own that.Ž CHRIS OMEARA/AP PHOTO University of South Florida Athletic Director Michael Kelly speaks during a news conference regarding the search for a new head coach of the football team.Carolina Panthers fire head coach Ron RiveraBy STEVE REED AP SPORTS WRITERCHARLOTTE, N.C. „ The Ron Rivera era has come to an abrupt end in Carolina. The Panthers “red their all-time winningest head coach with the team on a four-game losing streak and headed to its third non-playoff season in four years. I believe this is the best decision for the long-term success of our team,Ž Panthers owner David Tepper said in a statement Tuesday. I have a great deal of respect for Ron and the contributions he has made to this franchise and to this community.Ž Secondary coach Perry Fewell was been named interim head coach. Offensive coordinator Norv Turner will transition to special assistant to the head coach, and quarterbacks coach Scott Turner will serve as offensive coordinator. Tepper said he will begin a search for a new coach immediately. Rivera was hired in 2011 and was 76-63-1 in the regular season and a 3-4 postseason mark. In nine seasons Rivera guided the team to a Super Bowl appearance, an NFC championship and three NFC South titles. But the Panthers have fallen on hard times lately following injuries to quarterback Cam Newton the past two seasons. The Panthers are 5-7 this season and are all but eliminated from playoff contention after a 29-21 loss to the Washington Redskins on Sunday at home. When asked if he was worried about his future with the team on Sunday after his team surrendered a 14-0 lead to the Redskins, Rivera replied, Im not worried about my future. Im worried about this football team. We have a game coming up on SundayŽ at Atlanta. They started this season 5-3. Last year the team was 6-2 but lost seven straight games and “nished 7-9. Since losing to the Denver Broncos in Super Bowl 50 four seasons ago, the Panthers are 29-31 and have not won a playoff game. Rivera did not immediately return phone calls seeking comment from The Associated Press. Riveras “ring might not be the only change coming. Tepper, who bought the team in 2018, said longterm mediocrity is not an option for the Panthers. We are going to take a comprehensive and thorough review of our football operation to make sure we are structured for long-term sustained success,Ž Tepper said. Our vision is to “nd the right mix of old-school discipline and toughness with modern and innovative processes. We will consider a wide range of football executives to complement our current football staff.Ž Tepper said the team will hire an assistant general manager and vice president of football operations. We all must recognize that this is the “rst step in a process, but we are committed to building and maintaining a championship culture for our team and our fans,Ž Tepper said. MIKE MCCARN/AP PHOTO The Carolina Panthers have parted ways with head coach Ron Rivera. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? Miami holds off furious comeback to beat Illinois 81-79By TERRY TOWERY ASSOCIATED PRESSCHAMPAIGN, Ill. „ Chris Lykes scored 28 points and Miami held off a furious second-half comeback to beat Illinois 81-79 on Monday. Illinois (6-2) trailed 50-31 at the half „ at one point down by 27 points „ and was outplayed at every level by Miami (5-3) before making adjustments and outscoring the Hurricanes 48-31 in the second half. In the “rst half, we were hitting on all cylinders,Ž said Miami coach Jim Larranaga. But we started to get into foul trouble and had to make some adjustments. They also shot very well in that second half.Ž Dejan Vasiljevic scored 20 points, Kameron McGusty 13 and Sam Waardenburg 12 for Miami. Ko“ Cockburn scored 23 points to lead Illinois. Trent Frazier scored 14, Ayo Dosunmu had 12 and Andre Feliz added 11 points for the Illini. The Hurricanes put together a series of runs in the “rst half and jumped out to a 25-9 lead with 12 minutes left before the break. Illinois answered late in the half with a 7-0 run that featured a 3-pointer from Alan Grif“n, a layup by Dosunmu and a jumper by DaMonte Williams. We started slow and they were really hitting their shots,Ž Feliz said. Theyre a tough team, and we just werent with it tonight. We have to get better.Ž SO CLOSE After clawing its way back, Illinois had a chance to win it at the buzzer. Feliz hit a layup with less than a minute to play to pull the Illini to within one point, 80-79. With two seconds left and a chance to win the game, Dosunmu drove to the basket and was called for an offensive foul. That sent Lykes to the line, where he sank one free throw to ice the game. To be down by as many as 27 points and to have the ball in our hands with a chance to win it, thats really something,Ž Illinois coach Brad Underwood said. Im very proud of the effort we made in that second half.Ž But Underwood knows his team has to play better early in the game, a trend for the Illini this season. Thats on me,Ž he said. I did a very poor job of getting our guys ready. Well get better.Ž

PAGE 14

B4 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com By TIM BOOTH AP SPORTS WRITERSEATTLE „ By the time the playoffs arrive, the Seattle Seahawks are going to feel just “ne in a close, tight game. Even when theyre comfortably ahead, the Seahawks have a way of making the “nal minutes more than a little unnerving. Close games are cool, arent they? I like them,Ž Seattle coach Pete Carroll joked. Maybe the 17 points was too much. Maybe we shouldnt have been ahead by that much.Ž Thanks to the combo of Rashaad Penny and Chris Carson, and one big strike from Russell Wilson, the Seahawks built a big second-half lead before holding off the Minnesota Vikings for a 37-30 win Monday night. Penny scored one touchdown rushing and one receiving, and Wilson hit David Moore on a 60-yard touchdown pass as the Seahawks scored 24 straight points to take control before needing to hold on late as the Vikings tried to rally. Seattle (10-2) moved into a tie with San Francisco atop of the NFC West but holds the tiebreaker. The Seahawks have the inside track to the division title with four games left. Just couldnt be more excited to have that kind of win and put us at 10 wins, thats a nice spot for this time,Ž Carroll said. We kick it into the fourth quarter and now its “nish time.Ž Minnesota (8-4) fell a game behind Green Bay in the NFC North and is only one game ahead of the Los Angeles Rams in the wild-card race. They lost star running back Dalvin Cook to a shoulder injury when he fumbled midway through the third quarter in what became a major turning point. Cook said he believes he should be able to play next week and took responsibility for the fumble. Everybody acts like this is the end of the world, we lost one game tonight,Ž Minnesota coach Mike Zimmer said. Were 8-4 we have four games left, three division games. This isnt the end of the world, we still have a lot of good football left to play.ŽSeahawks take over 1st place in NFC West, beat Vikings 37-30 TED S. WARREN/AP PHOTOSeattle Seahawks Chris Carson runs on a 26-yard carry as Minnesota Vikings Danielle Hunter pursues. By TIM BOOTH AP SPORTS WRITERSEATTLE „ With the evidence mounting in his mind that a break was necessary, Washington coach Chris Petersen decided just a couple of days before the Apple Cup that he was going to step away. Outside of his wife, no one knew of Petersens decision that eventually led to his resignation and Jimmy Lakes promotion to Huskies head coach. After six seasons as the head coach at Washington, eight before that at Boise State and nearly 40 years involved with football overall, Petersen decided it was time to take a break. It becomes a lot of frustration and anxiety and stress. And some of the excitement and positivity and optimism can be pushed away, and thats never a way to lead your life,Ž Petersen said Tuesday. Petersen doesnt know entirely what is next for him. He didnt rule out coaching again „ Im not falling for that trick question,Ž „ but sounded more interested in philanthropy and leadership than the stress of being a football coach. Washington intends to keep Petersen involved with the athletic department in a leadership advisory role with the scope still to be determined. Ive just got to “gure out where all this energy and this passion and inspiration goes, and I dont want it to be on the football “eld,Ž Petersen said. Im excited to see what this whole thing takes, because I do have a lot of thoughts and ideas and passion for helping others. Ive been through so many things in this business, so many things, that I think I can help other people in this business and maybe outside of it. And I have a lot to learn as well. Look, Im excited to really go learn some things that I havent been able to “gure out in my mind as well as I would like toŽ Petersen said he came to realize his passion was waning after last years Rose Bowl. Petersen said he didnt appreciate the grandeur and history of playing in the Rose Bowl and was too caught up in the stress of the matchup with Ohio State.Petersen says being a head coach can become very heavy ELAINE THOMPSON/AP PHOTOWashington head coach Chris Petersen will coach Washington in a bowl game, his “nal game in charge. Defensive coordinator Jimmy Lake is being promoted to head coach. LAUSANNE, Switzerland „ The United States and refugee Olympic teams will take more prominent places in the athlete parade at the opening ceremony for the 2020 Tokyo Games. The International Olympic Committee says the procession order is changing to give certain teams extra prominence. Following Olympic tradition, Greeces team leads the parade on July 24. After Tuesdays decision by the IOC executive board, the refugee team will come second instead of the “rst nation by alphabetical order, Afghanistan. The IOC also wants to promote future Olympic host nations by placing them immediately before the current host, which traditionally closes the parade. In Tokyo, the “nal three teams marching in will be: the U.S., which hosts the 2028 Los Angeles Olympics; France, hosting in 2024 in Paris; and “nally Japan.US, refugee Olympic teams more prominent in Tokyo parade FELIPE DANA/AP PHOTOThe International Olympic Committee says the procession order is changing to give certain teams extra prominence. The refugee team will enter the Tokyo stadium 2nd after Greece. By STEVEN WINE AP SPORTS WRITERDAVIE „ Having the punter pass to the place-kicker with eight of their teammates split way wide was the brainchild of Miami Dolphins special teams coordinator Danny Crossman, who says such trick plays tend to percolate in his mind. There are always things popping into your head,Ž Crossman said Tuesday. The ideas are always ”oating around for years.Ž The play called Mountaineer ShotŽ “nally made it into a game Sunday, when the Dolphins sprung it on the Philadelphia Eagles after shifting out of “eld goal formation on fourth down. Punter Matt Haack, who also holds for place kicks, took a direct snap, rolled to his left and ”icked a pass to kicker Jason Sanders for a 1-yard touchdown. Sanders became the “rst NFL kicker to catch a touchdown pass since Denvers Jim Turner in 1977. The score in the “rst half proved to be the difference as Miami won 37-31. Crossman said he didnt borrow any part of the play from elsewhere. The Dolphins practiced it for a couple of weeks, and have other tricks in their special teams bag, he said. We work on a lot of things,Ž Crossman said. I could tell you some things weve worked on, and youd look at me like, What is he talking about?Ž An NFL special teams coordinator since 2005, Crossman said he has probably tried more trickery this year, such as onside kicks and fake punts, than in any other season. Thats partly because the Dolphins (3-9) are shy on talent and willing to take risks, but also because rookie head coach Brian Flores embraces such plays. Flores smiled when Crossman “rst brought Mountaineer ShotŽ to him and said, Lets see where it goes.Ž Some players were skeptical, however. Danny Crossman is crazy,Ž quarterback Ryan Fitzpatrick said with a grin. One mans opinion,Ž a smiling Crossman responded.Fake FG is part of Dolphins bag of special teams tricks BRYNN ANDERSON/AP PHOTOMiami Dolphins defensive tackle Christian Wilkins (94) lifts kicker Jason Sanders (7), after Sanders caught a touchdown pass. HIGHLANDS OSTOMY GROUP1st ursday of every month at Homers Restaurant in Sebring € 11amJoin Highlands Ostomy Group We will discuss diet and nutrition, new products, skin care, intimacy, exercise, etc...Homers Original Smorgasbord 1000 Sebring Square € Sebring, FL 33870 Contact Helen James, RN BC OMS For more information 863-381-7780 UOAA Member a dn o = 000 249 38 PLAYERADVANTAGE 2020 CARD Valid 11/1/2019 … 10/31/2020. Must present card at time of check in.$74.95Plus Tax $3200+ TAXPer Player, includes golf & cart. Not valid with other o ers. Expires 12/31/19Golf & Cart Super Sunday COUPON REQUIRED $2300+ TAXPer Player, includes golf & cart. Not valid with other o ers. Expires 12/31/19Golf & Cart Twilight After 2pm COUPON REQUIREDSTART SAVING TODAY!Free First Round 25% O Public Rates Book Twilight Rates 30 minutes early Receive All Special Promotions O ered 10% O in the Golf Shop Every Friday From 5pm 7pmCarved Prime Rib of Beef, Served with Rosemary Au Jus, Horseradish Cream Sauce, and a Baked Idaho Potato$2400CALL 863.382.1191 FOR RESERVATIONS*Limited Quantities First Come First Serve* 35468 Tee Time Circle | Sebring, FL 33872PRIME RIB DINNERONLY 5223 Sun N Lake Blvd., Sebring863-385-4830 Highlands News-Sun2018 adno=00024763adno=00024248 1558 Lakeview Dr € Sebring, Fl 863-273-8650 www.dmssebring.com MOVE IN SPECIALTell us Stash sent you and get ½ off the first six months All a/c interior units Like Us On Facebook For Automatic Entry To Win $100 Gift Card

PAGE 15

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | B5 PRO FOOTBALLNFL All times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 10 2 0 .833 322 145 Buffalo 9 3 0 .750 257 188 N.Y. Jets 4 8 0 .333 204 280 Miami 3 9 0 .250 200 377 SOUTH W L T PCT. PF PA Houston 8 4 0 .667 293 271 Tennessee 7 5 0 .583 276 234 Indianapolis 6 6 0 .500 261 257 Jacksonville 4 8 0 .333 220 292 NORTH W L T PCT. PF PA Baltimore 10 2 0 .833 406 219 Pittsburgh 7 5 0 .583 236 225 Cleveland 5 7 0 .417 246 272 Cincinnati 1 11 0 .083 179 298 WEST W L T PCT. PF PA Kansas City 8 4 0 .667 348 265 Oakland 6 6 0 .500 237 324 Denver 4 8 0 .333 198 237 L.A. Chargers 4 8 0 .333 244 241 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 6 6 0 .500 310 236 Philadelphia 5 7 0 .417 274 284 Washington 3 9 0 .250 173 290 N.Y. Giants 2 10 0 .167 230 339SOUTH W L T PCT. PF PAy-New Orleans 10 2 0 .833 298 248 Tampa Bay 5 7 0 .417 340 346 Carolina 5 7 0 .417 280 320 Atlanta 3 9 0 .250 260 323NORTH W L T PCT. PF PAGreen Bay 9 3 0 .750 289 255 Minnesota 8 4 0 .667 319 242 Chicago 6 6 0 .500 212 208 Detroit 3 8 1 .292 280 315WEST W L T PCT. PF PASeattle 10 2 0 .833 329 293 San Francisco 10 2 0 .833 349 183 L.A. Rams 7 5 0 .583 283 250 Arizona 3 8 1 .292 255 351 y-clinched divisionWEEK 13 Nov. 28Chicago 24, Detroit 20 Buffalo 26, Dallas 15 New Orleans 26, Atlanta 18Sundays GamesBaltimore 20, San Francisco 17 Green Bay 31, N.Y. Giants 13 Tennessee 31, Indianapolis 17 Pittsburgh 20, Cleveland 13 Cincinnati 22, N.Y. Jets 6 Tampa Bay 28, Jacksonville 11 Miami 37, Philadelphia 31 Washington 29, Carolina 21 L.A. Rams 34, Arizona 7 Kansas City 40, Oakland 9 Denver 23, L.A. Chargers 20 Houston 28, New England 22Mondays GameSeattle 37, Minnesota 30WEEK 14 Thursdays GameDallas at Chicago, 8:20 p.m.Sunday, Dec. 8Washington at Green Bay, 1 p.m. Indianapolis at Tampa Bay, 1 p.m. San Francisco at New Orleans, 1 p.m. Carolina at Atlanta, 1 p.m. Detroit at Minnesota, 1 p.m. Denver at Houston, 1 p.m. Baltimore at Buffalo, 1 p.m. Miami at N.Y. Jets, 1 p.m. Cincinnati at Cleveland, 1 p.m. L.A. Chargers at Jacksonville, 4:05 p.m. Pittsburgh at Arizona, 4:25 p.m. Tennessee at Oakland, 4:25 p.m. Kansas City at New England, 4:25 p.m. Seattle at L.A. Rams, 8:20 p.m.Monday, Dec. 9N.Y. Giants at Philadelphia, 8:15 p.m.LATE MONDAY SEAHAWKS 37, VIKINGS 30 MINNESOTA 7 10 0 13 „ 30 SEATTLE 7 3 17 10 „ 37 First Quarter Min„Cook 2 run (Bailey kick), 8:12. Sea„Carson 1 run (Myers kick), :11. Second Quarter Min„Harris 20 interception return (Bailey kick), 5:09. Sea„FG Myers 29, :58. Min„FG Bailey 47, :00. Third Quarter Sea„Penny 1 run (Myers kick), 9:02. Sea„FG Myers 29, 5:46. Sea„Moore 60 pass from R.Wilson (Myers kick), :05. Fourth Quarter Sea„Penny 13 pass from R.Wilson (Myers kick), 13:30. Min„Treadwell 58 pass from Cousins (Bailey kick), 12:49. Min„Rudolph 3 pass from Cousins (kick failed), 7:14. Sea„FG Myers 36, :21. A„69,080. MIN SEA First downs 17 24 Total Net Yards 354 444 Rushes-yards 14-78 43-218 Passing 276 226 Punt Returns 0-0 1-9 Kickoff Returns 3-57 2-51 Interceptions Ret. 1-20 1-0 Comp-Att-Int 22-38-1 21-31-1 Sacked-Yards Lost 0-0 2-14 Punts 4-42.5 3-42.0 Fumbles-Lost 3-2 1-1 Penalties-Yards 3-30 1-30 Time of Possession 20:15 39:45 INDIVIDUAL STATISTICS RUSHING„Minnesota, Cook 9-29, S.Diggs 1-27, Mattison 4-22. Seattle, Carson 23-102, Penny 15-74, Homer 1-29, R.Wilson 4-13. PASSING„Minnesota, Cousins 22-38-1-276. Seattle, R.Wilson 21-31-1-240. RECEIVING„Minnesota, Mattison 4-51, Rudolph 4-50, S.Diggs 4-25, Cook 3-35, Ham 2-42, Conklin 2-8, Treadwell 1-58, I.Smith 1-6, O.Johnson 1-1. Seattle, Metcalf 6-75, Hollister 6-44, Penny 4-33, Moore 2-65, Gordon 1-10, Carson 1-7, J.Brown 1-6. MISSED FIELD GOALS„None.COLLEGE FOOTBALLPLAYOFF RANKINGSWEEK 4:(Released Nov. 26) RECORD 1. Ohio State 11-0 2. Louisiana State 11-0 3. Clemson 11-0 4. Georgia 10-1 5. Alabama 10-1 6. Utah 10-1 7. Oklahoma 10-1 8. Minnesota 10-1 9. Baylor 10-1 10. Penn State 9-2 11. Florida 9-2 12. Wisconsin 9-2 13. Michigan 9-2 14. Oregon 9-2 15. Auburn 8-3 16. Notre Dame 9-2 17. Iowa 8-3 18. Memphis 10-1 19. Cincinnati 10-1 20. Boise State 10-1 21. Oklahoma State 8-3 22. Southern California 8-4 23. Iowa State 7-4 24. Virginia Tech 8-3 25. Appalachian State 10-1 The playoff semi“nals match the No. 1 seed vs. the No. 4 seed, and No. 2 will face No. 3. The semi“nals will be at the Peach Bowl and Fiesta Bowl on Dec. 28. The champion ship game will be on Jan. 13, 2020 at New Orleans.THE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Nov. 30, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last weeks ranking: RECORD PTS LWR 1. Lousiana State (40) 12-0 1,528 1 2. Ohio State (19) 12-0 1,498 2 3. Clemson (3) 12-0 1,437 3 4. Georgia 11-1 1,356 4 5. Utah 11-1 1,275 6 6. Oklahoma 11-1 1,257 7 7. Florida 10-2 1,135 8 8. Baylor 11-1 1,074 11 9. Alabama 10-2 995 5 10. Wisconsin 10-2 971 13 11. Auburn 9-3 957 16 12. Penn State 10-2 890 12 13. Oregon 10-2 799 14 14. Notre Dame 10-2 734 15 15. Minnesota 10-2 683 9 16. Memphis 11-1 615 17 17. Michigan 9-3 603 10 18. Iowa 9-3 537 19 19. Boise State 11-1 463 20 20. Appalachian State 11-1 288 22 21. Cincinnati 10-2 237 18 22. Virginia 9-3 231 „ 23. Navy 9-2 216 24 24. Southern California 8-4 157 25 25. Air Force 10-2 65 „ Others receiving votes: Southern Methodist 50, Oklahoma State 36, Kansas State 36, Central Florida 6, Virginia Tech 6, Iowa State 5, Arizona State 4, California 3, Washington 2, North Dakota State 1.THE AP TOP 25 SCHEDULEAll times EasternFridays GamesNo. 5 Utah vs. No. 13 Oregon, Pac-12 championship at Santa Clara, Calif., 8 p.m.Saturdays GamesNo. 1 Louisiana State vs. No. 4 Georgia, SEC championship at Atlanta, 4 p.m. No. 2 Ohio State vs. No. 10 Wisconsin, Big Ten championship at Indianapolis, 8 p.m. No. 3 Clemson vs. No. 22 Virginia, ACC championship at Charlotte, N.C., 7:30 p.m. No. 6 Oklahoma vs. No. 8 Baylor, Big 12 championship at Arlington, Texas, noon. No. 16 Memphis vs. No. 21 Cincinnati, AAC championship, 3:30 p.m. No. 19 Boise State vs. Hawaii, MWC championship, 4 p.m. No. 20 Appalachian State vs. LouisianaLafayette, Sun Belt championship, noonSCHEDULEAll times Eastern (subject to change)Fridays GamesMIDWEST Mid-American Championship: Miami (Ohio) vs. Central Michigan at Detroit, noon FAR WEST Pac-12 Championship: Oregon vs. Utah at Santa Clara, Calif., 8 p.m.Saturdays GamesSOUTH Sun Belt Championship: Appalachian State vs. Louisiana-Lafayette, noon Conference USA Championship: UAB at FAU, 1:30 p.m. SEC Championship: LSU vs. Georgia at Atlanta, 4 p.m. SWAC Championship: Southern at Alcorn State, 4 p.m. ACC Championship: Clemson vs. Virginia at Charlotte, N.C., 7:30 p.m. MIDWEST American Athletic Championship: Cincinnati at Memphis, 3:30 p.m. Big Ten Championship: Ohio State vs. Wisconsin at Indianapolis, 8 p.m. SOUTHWEST Big 12 Championship: Baylor vs. Oklahoma at Arlington, Texas, noon FAR WEST Mountain West Championship: Hawaii at Boise State, 4 p.m.FCS PLAYOFFSFirst Round Saturday, Nov. 30Monmouth (NJ) 44, Holy Cross 27 Albany (NY) 42, Central Connecticut State 14 Illinois State 24, Southeast Missouri State 6 Northern Iowa 17, San Diego 3 Austin Peay 42, Furman 6 Kennesaw State 28, Wofford 21 Nicholls 24, North Dakota 6 Southeastern Louisiana 45, Villanova 44 Second Round Saturdays Games Monmouth (NJ) at James Madison, 1 p.m. Northern Iowa at South Dakota State, 2 p.m. Kennesaw State at Weber State, 3 p.m. Albany (NY) at Montana State, 3 p.m. Southeastern Louisiana at Montana, 3 p.m. Illinois State at Central Arkansas, 3 p.m. Nicholls at North Dakota State, 3:30 p.m. Austin Peay at Sacramento State, 9 p.m.Quarter“nals Friday, Dec. 13 or Saturday, Dec. 14Nicholls-North Dakota State winner vs. Illinois State-Central Arkansas winner Albany (NY)-Montana State winner vs. Austin Peay-Sacramento State winner Kennesaw State-Weber State winner vs. Southeastern Louisiana-Montana winner Monmouth (NJ)-James Madison winner vs. Northern Iowa-South Dakota State winnerSemi“nals Saturday, Dec. 21TBDChampionship Saturday, Jan. 11At Toyota Stadium, Frisco, Texas Semi“nal winners, NoonNCAA DIVISION II PLAYOFFSAll Times ESTFirst Round Saturday, Nov. 23Shepherd 31, Indiana (Pa.) 27 Kutztown 33, Tif“n 31 Notre Dame (Ohio) 31, West Chester 24 West Florida 38, Wingate 17 Carson-Newman 17, Bowie State 9 Lenoir-Rhyne 36, Miles 7 Central Missouri 37, Indianapolis 27 Lindenwood (Mo.) 41, Ouachita Baptist 38 Northwest Missouri State 7, Harding 6 Texas A&M-Commerce 23, Tarleton State 16 Colorado School of Mines 24, Sioux Falls 21 Colorado State-Pueblo 17, Augustana (S.D.) 0Second Round Saturday, Nov. 30Notre Dame (Ohio) 20, Kutztown 17 Slippery Rock 51, Shepherd 30 West Florida 38, Valdosta State 35 Ferris State 37, Central Missouri 10 Northwest Missouri State 63, Lindenwood (Mo.) 7 Minnesota State 35, Colorado St.-Pueblo 7 Texas A&M-Commerce 23, Colorado School of Mines 3 Lenoir-Rhyne 49, Carson-Newman 21Quarter“nals Saturday, Dec. 7Notre Dame (Ohio) (12-1) at Slippery Rock (12-0), 1 p.m. West Florida (10-2) at Lenoir-Rhyne (13-0), 1 p.m. Northwest Missouri State (12-1) at Ferris State (11-0), 1 p.m. Texas A&M-Commerce (11-2) at Minnesota State (12-0), 1 p.m.Semi“nals Saturday, Dec. 14TBDChampionship Saturday, Dec. 21 at McKinney, TexasSemi“nal winners, 3 p.m.NCAA DIVISION III PLAYOFFSAll Times ESTFirst Round Saturday, Nov. 23Huntingdon 27, Berry 24 Wartburg 41, Hope 3 Salisbury 83, NY Maritime 0 Union (N.Y.) 24, Case Western Reserve 21 Muhlenberg 38, MIT 0 Brockport 33, Western New England 28 Mount Union 65, Hanover 14 Wesley 58, Framingham State 21 Delaware Valley 30, Bridgewater (Va.) 22 Mary Hardin-Baylor 43, Redlands 14 Wisconsin-Whitewater 35, Monmouth (Ill.) 10 Wheaton (Ill.) 51, Martin Luther 7 Central (Iowa) 38, Wisconsin-Oshkosh 37, OT Saint Johns (Minn.) 51, Aurora 47 North Central (Ill.) 51, Wabash 15 Chapman 68, Lin“eld 65, 3OTSecond Round Saturday, Nov. 30Salisbury 62, Union (N.Y.) 41 Muhlenberg 42, Brockport 0 Delaware Valley 45, Wesley 10 Mary Hardin-Baylor 42, Huntingdon 6 Wisconsin-Whitewater 41, Wartburg 28 Wheaton 49, Central (Iowa) 13 Saint Johns (Minn.) 55, Chapman 26Quarter“nals Saturday, Dec. 7Muhlenberg (12-0) at Salisbury (11-0), Noon North Central (Ill.) (11-1) at Delaware Valley (11-1), 1 p.m. Wisconsin-Whitewater (11-1) at Mary Hardin-Baylor (12-0), 1 p.m. Saint Johns (Minn.) (11-1) at Wheaton (Ill.) (12-0), 1 p.m.Semi“nals Saturday, Dec. 14Muhlenberg-Salisbury winner vs. North Central (Ill.)-Delaware Valley winner, TBD Saint Johns (Minn.)-Wheaton (Ill.) winner vs. Wisconsin-Whitewater--Mary HardinBaylor winner, TBDChampionship Friday, Dec. 20 at Shenandoah, TexasSemi“nal winners, 8 p.m.NAIA PLAYOFFSAll Times ESTFirst Round Saturday, Nov. 23Morningside 57, Dickinson State 14 Marian (Ind.) 17, Reinhardt 7 Kansas Wesleyan 42, Baker 7 Grand View 31, Concordia (Mich.) 30 Lindsey Wilson 30, St. Francis (Ind.) 26 Saint Xavier 25, Northwestern (Iowa) 20 College of Idaho 70, Ottawa (Ariz.) 23 Cumberlands (Ky.) 28, Keiser 24Quarter“nals Saturday, Nov. 30Morningside 51, Saint Xavier 0 Lindsey Wilson 35, Kansas Wesleyan 24 Grand View 14, Coll. of Idaho 6 Marian (Ind.) 30, Cumberlands 0Semi“nals Saturday, Dec. 7Lindsey Wilson (12-0) at Marian (Ind.) (11-0), 1 p.m. Grand View (13-0) at Morningside (12-0), 1 p.m.Championship Saturday, Dec. 21 At Eddie G. Robinson Stadium, Ruston, La.Semi“nal winners, 7 p.m.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOGAt Detroit Off Off Milwaukee Phoenix 1½ 215 At Orlando At Charlotte 4½ 208 Golden State At Atlanta Off Off Brooklyn At Boston 5½ 213 Miami At Chicago Off Off Memphis At Okla. City Pk 212½ Indiana At Dallas 3½ 232 Minnesota At Utah 2½ 210 LA Lakers At Portland 3 218 Sacramento COLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOG At Villanova 12½ Pennsylvania At Xavier 18½ Green Bay At Maryland 9 Notre Dame At Drexel Pk Princeton Akron 3 At Marshall South Carolina 1½ At UMass Toledo 13 At Cleveland State At UConn 13 Iona At Duquesne 18 VMI At FAU 3 Canisius At Evansville 10½ W. Illinois At Purdue 3 Virginia At Georgia Tech 9½ Nebraska E. Tennessee State 15 At The Citadel At IPFW 3½ E. Illinois At Morehead State 6½ IUPUI At Oklahoma State 10½ Georgetown Tulane 1 At Southern Miss At Penn State 11½ Wake Forest At Houston 13 Texas State BYU 1 At Utah At N. Arizona 3½ UC Davis At Iowa State 20 UMKC At DePaul 1 Texas Tech At SIU-Edwardsville 13½ Chicago State At New Mexico 5½ Boise State San Diego State 5½ At Colorado State At Utah Valley 7 Weber State At Wyoming Pk Air Force At NC State 4½ Wisconsin At North Carolina 3 Ohio State Washington State 12 At Idaho At Calif. Baptist 3½ UC Riverside At San Francisco 8½ California At Portland 3½ CS Northridge At Paci“c 8½ Cal State-Fullerton At Colorado 18½ Loyola Marymount At Fresno State 4½ UNLV At Nevada 8 Santa Clara At Washington 14½ Eastern Wash. Utah State 21 At San Jose StateNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE At Toronto Off Colorado Off At Pittsburgh -134 St. Louis +124 At Edmonton Off Ottawa Off Washington -141 At LA Kings +131COLLEGE FOOTBALL FridayFAVORITE OPEN TODAY O/U UNDERDOG Utah 5 6½ 46½ OregonFridayFAVORITE OPEN TODAY O/U UNDERDOG Cent. Michigan 6 6½ 54 Miami (Ohio) At App. State 7 6½ 56 La.-Lafayette Oklahoma 10 8 64 Baylor At FAU 6½ 7½ 50 UAB At Memphis 10½ 8½ 57½ Cincinnati At Boise State 17 13½ 64½ Hawaii Louisiana State 6½ 7½ 55 Georgia Ohio State 17 16 57 Wisconsin Clemson 27½ 28 55½ VirginiaNATIONAL FOOTBALL LEAGUEThursdayFAVORITE OPEN TODAY O/U UNDERDOGDallas 3 3 43 At ChicagoSundayFAVORITE OPEN TODAY O/U UNDERDOGBaltimore 6 56 43½ At BuffaloAt Green Bay 14 13 41½ WashingtonAt Houston 7½ 9½ 42 DenverAt New Orleans 3 2½ 44 San FranciscoAt Cleveland 9½ 9 40½ CincinnatiAt Atlanta 1½ 3 48 CarolinaAt Minnesota 14 13 43 DetroitAt NY Jets 6 5½ 44½ MiamiAt Tampa Bay 2½ 3 47½ Indianapolis LA Chargers 2½ 3 43½ At JvilleAt New Eng. 3½ 3 48½ Kansas City Pittsburgh 2 3 43½ At Arizona Tennessee 1½ 3 47½ At Oakland Seattle 2½ 1 48½ At LA RamsMondayFAVORITE OPEN TODAY O/U UNDERDOG At Philadelphia 7½ 9 47 NY Giants Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueKANSAS CITY ROYALS „ Named Mitch Maier director of baseball operations. OAKLAND ATHLETICS „ Agreed to terms with LHP Jake Diekman on a two-year contract and RHP Jordan Weems and OF Dillon Thomas on minor league contracts. TORONTO BLUE JAYS „ Agreed to terms with RHP Anthony Bass on a one-year contract.National LeaguePITTSBURGH PIRATES „ Named Steve Sanders assistant general manager. ST. LOUIS CARDINALS „ Promoted Patrick Elkins to major league internal player strategist, Tony Ferreira manager/player development, Emily Wiebe to manager/ player development and performance and Joseph Quezada to manager/international operations.Frontier LeagueEVANSVILLE OTTERS „ Exercised the 2020 contract options on LHP Anthony Arias, RHP Tyler Beardsley, RHP Drew Beyer, RHP Trace Norkus, LHP Cam Opp, C Rob Calabrese, C/1B Dakota Phillips, catcher Mike Rizzitello, INF David Cronin, INF J.J. Gould, INF Tanner Wetrich, OF Hunter Cullen, OF Keith Grieshaber, OF Taylor Lane, OF Elijah MacNamee, OF Jack Meggs, INF Jacob Adams, LHP Abraham Almonte, RHP Brandon Wilkes, and INF Ryan Long. GATEWAY GRIZZLIES „ Traded 2B Aaron Hill to the Milwaukee Milkmen of the American Association for INF Jose Rosario. Signed INF Hank LoForte. LAKE ERIE CRUSHERS „ Sold the contract of RHP Seth Lucio to the Acereros de Monclova of the Mexican League. QUEBEC CAPITALES „ Sold the contract of RHP Phillippe Aumonte to the Toronto Blue Jays. SUSSEX COUNTY MINERS „ Traded RHP Frank Duncan to the Kansas City T-Bones of the American Association for catcher Austin Biggar and INF John Brontesma. WASHINGTON WILD THINGS „ Traded OF Blake Adams to the Sussex County Miners for INF Jarred Mederos.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Transferred G Brandon Goodwin to College Park (NBAGL).Womens NBAWASHINGTON MYSTICS „ Promoted player development assistant Asjha Jones to assistant coach.NBA G LeagueAGUA CALIENTE CLIPPERS „ Traded the returning player rights to G Demarcus Holland and a 2020 third-round draft pick to Texas for G Xavier Rathan-Mayes.FOOTBALLNational Football LeagueCAROLINA PANTHERS „ Fired coach Ron Rivera. Promoted secondary coach Perry Fewell to interim head coach and quarterbacks coach Scott Turner offensive coordinator. Reassigned offensive coordinator Norv Turner to special assistant to the head coach. CINCINNATI BENGALS „ Waived WR Damion Willis. Activated WR John Ross III from IR. CLEVELAND BROWNS „ Released DE Chris Smith. Released S A.J. Howard from the practice squad. Signed DT Justin Zimmer from Atlantas practice squad and DE Trevon Young to the practice squad. DENVER BRONCOS „ Signed QB Brett Rypien to the practice squad. DETROIT LIONS „ Signed LB Jason Cabinda from the practice squad and WR Victor Bolden to the practice squad. GREEN BAY PACKERS „ Claimed RB Tyler Ervin off waivers from Jacksonville. HOUSTON TEXANS „ Released TE Jerell Adams from the practice squad. Signed LB Nate Hall to the practice squad. INDIANAPOLIS COLTS „ Placed WR Chester Rogers on IR. Signed WR Chad Williams from the practice squad and WR Malik Henry to the practice squad. JACKSONVILLE JAGUARS „ Waived CB Breon Borders. Signed CB Parry Nickerson from the practice squad and RB Paul Perkins to the practice squad. MIAMI DOLPHINS „ Placed RB Kalen Ballage on injured reserve. Claimed RB Zach Zenner off waivers from Arizona and WR receiver Trevor Davis off waivers from Oakland. Waived S Montre Hartage. MINNESOTA VIKINGS „ Signed LB Reshard Cliett to the practice squad. NEW YORK JETS „ Placed LB C.J. Mosley on IR. Claimed S Bennett Jackson off waivers from Baltimore. PHILADELPHIA EAGLES „ Waived WR Mack Hollins. Signed G Sua Opeta from the practice squad and DT Kevin Wilkins to the practice squad. PITTSBURGH STEELERS „ Released C Patrick Morris. Activated C Maurkice Pouncey and placed him on the exempt/ commissioner permission list. SAN FRANCISCO 49ERS „ Waived PK Chase McLaughlin. Released OL Will Holden from the practice squad. Signed WR Chris Thompson to the practice squad. TENNESSEE TITANS „ Waived C Hroniss Grasu. Claimed CB Tremaine Brock off waivers from Arizona.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed WRs Devin Lucien and ArDarius Stewart and RB James Williams to futures contracts.HOCKEYNational Hockey LeagueNHL/NHLPA „ C Matt Stajan announced his retirement. ANAHEIM DUCKS „ Reassigned LW Max Jones to San Diego (AHL). Recalled LW Max Comtois and D Josh Mahura from San Diego. BUFFALO SABRES „ Assigned F Curtis Lazar to Rochester (AHL). DETROIT RED WINGS „ Assigned LW Taro Hirose and RW Filip Zadina to Grand Rapids (AHL). NEW JERSEY DEVILS „ Fired coach John Hynes. Named Alain Nasreddine interim coach and Peter Horachek assistant coach. WASHINGTON CAPITALS „ Traded F Chandler Stephenson to Vegas for a 2021 “fth-round draft pick.American Hockey LeagueAHL „ Suspended Milwaukee F Lukas Craggs two games and Toronto F Egor Korshkov one game. GRAND RAPIDS GRIFFINS „ Signed D Brandon Anselmini to a professional tryout. SAN DIEGO GULLS „ Recalled LW Brent Gates Jr. from Tulsa (ECHL).LACROSSENational Lacrosse LeagueBUFFALO BANDITS „ Signed F JP Kealey to the practice squad.SOCCERMajor League SoccerMLS „ Fined Toronto F Jozy Altidore for criticizing match of“cials following his teams loss to Seattle. Fined Vancouver coach Marc Dos Santos for criticizing the league and San Jose coach Matias Almeyda for postgame comments about match of“cials.COLLEGESGEORGETOWN „ Announced G James Akinjo and F Josh LeBlanc have been removed from the mens basketball team. IOWA STATE „ Agreed to terms with football coach Matt Campbell on a one-year contract extension through 2025. JACKSONVILLE „ Announced it is discontinuing its football program.PRO BASKETBALLNBAAll times Eastern EASTERN CONFERENCEATLANTIC DIVISION W L PCT GB Toronto 15 4 .789 „ Boston 14 5 .737 1 Philadelphia 15 6 .714 1 Brooklyn 10 10 .500 5½ New York 4 17 .190 12 SOUTHEAST DIVISION W L PCT GB Miami 14 5 .737 „ Orlando 8 11 .421 6 Charlotte 8 14 .364 7½ Washington 6 12 .333 7½ Atlanta 5 16 .238 10 CENTRAL DIVISION W L PCT GB Milwaukee 18 3 .857 „ Indiana 13 7 .650 4½ Detroit 7 13 .350 10½ Chicago 7 14 .333 11 Cleveland 5 14 .263 12WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB Dallas 13 6 .684 „ Houston 13 6 .684 „ San Antonio 7 14 .333 7 Memphis 6 14 .300 7½ New Orleans 6 14 .300 7½ NORTHWEST DIVISION W L PCT GB Denver 13 4 .765 „ Utah 12 9 .571 3 Minnesota 10 9 .526 4 Oklahoma City 8 11 .421 6 Portland 8 12 .400 6½ PACIFIC DIVISION W L PCT GB L.A. Lakers 17 3 .850 „ L.A. Clippers 15 6 .714 2½ Phoenix 9 10 .474 7½ Sacramento 8 11 .421 8½ Golden State 4 18 .182 14Mondays GamesPhiladelphia 103, Utah 94 Phoenix 109, Charlotte 104 Atlanta 104, Golden State 79 Indiana 117, Memphis 104 Milwaukee 132, New York 88 Chicago 113, Sacramento 106Tuesdays GamesDetroit at Cleveland, late Orlando at Washington, late Dallas at New Orleans, late Miami at Toronto, late Houston at San Antonio, late L.A. Lakers at Denver, late Portland at L.A. Clippers, lateTodays GamesGolden State at Charlotte, 7 p.m. Milwaukee at Detroit, 7 p.m. Phoenix at Orlando, 7 p.m. Brooklyn at Atlanta, 7:30 p.m. Miami at Boston, 7:30 p.m. Indiana at Oklahoma City, 8 p.m. Memphis at Chicago, 8 p.m. Minnesota at Dallas, 8:30 p.m. L.A. Lakers at Utah, 9 p.m. Sacramento at Portland, 10 p.m.COLLEGE BASKETBALLTHE AP TOP 25 MENS POLLThe top 25 teams in The Associated Press college basketball poll, with “rst-place votes in parentheses, records through Dec. 1, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote and last weeks ranking: RECORD PTS. LWR 1. Louisville (48) 7-0 1,599 2 2. Kansas (3) 6-1 1,497 4 3. Maryland 8-0 1,446 5 4. Michigan (9) 7-0 1,429 „ 5. Virginia (5) 7-0 1,424 7 6. Ohio State 7-0 1,244 10 7. North Carolina 6-1 1,162 6 8. Kentucky 6-1 1,096 9 9. Gonzaga 8-1 1,095 8 10. Duke 7-1 1,083 1 11. Michigan State 5-2 964 3 12. Arizona 9-0 875 14 13. Oregon 6-2 785 11 14. Auburn 7-0 698 18 15. Memphis 6-1 652 16 16. Seton Hall 6-2 629 13 17. Florida State 7-1 562 „ 18. Baylor 5-1 466 19 19. Dayton 5-1 386 „ 20. Colorado 6-0 371 21 21. Tennessee 6-1 331 17 22. Washington 5-1 222 23 23. Villanova 5-2 192 22 24. Butler 7-0 165 „ 25. Utah State 7-1 112 15 Others receiving votes: Florida 111, Xavier 91, San Diego State 89, Saint Marys (California) 86, Oklahoma St. 85, Texas Tech 43, West Virginia 28, Purdue 24, DePaul 18, Arkansas 17, Indiana 13, Penn St. 9, Stephen F. Austin 7, Oklahoma 6, Liberty 5, Notre Dame 2, Richmond 2, Virginia Commonwealth 2, Southern Methodist 1, Delaware 1.USA TODAY TOP 25 POLLThe top 25 teams in the USA Today mens college basketball poll, with “rst-place votes in parentheses, records through Dec. 1, points based on 25 points for a “rst-place vote through one point for a 25th-place vote and last weeks ranking: RECORD PTS. LWR1. Louisville (25) 7-0 790 2 2. Virginia (2) 7-0 720 6 3. Kansas (1) 6-1 719 5 4. Maryland (2) 8-0 693 8 5. Michigan (1) 7-0 647 „ 6. Ohio State (1) 7-0 641 9 7. North Carolina 6-1 567 4 8. Duke 7-1 548 1 9. Gonzaga 8-1 513 7 10. Kentucky 6-1 507 11 11. Arizona 9-0 484 14 12. Michigan State 5-2 481 3 13. Auburn 7-0 395 17 14. Oregon 6-2 312 10 15. Seton Hall 6-2 285 13 16. Baylor 5-1 269 18 17. Dayton 5-1 258 „ 18. Memphis 6-1 231 20 19. Florida State 7-1 207 „ 20. Tennessee 6-1 198 16 21. Colorado 6-0 149 24 22. Villanova 5-2 143 21 23. Washington 5-1 126 22 24. Butler 7-0 79 „ 25. Oklahoma State 7-0 68 „Others receiving votes: Utah State 62, Florida 60, Xavier 59, Texas Tech 30, Saint Marys 26, Virginia Commonwealth 23, San Diego State 19, Purdue 17, Oklahoma 16, West Virginia 12, DePaul 12, Kansas State 10, Arkansas 8, Wichita State 4, Texas 3, Indiana 3, Stanford 2, Penn State 2, Tulane 1, Stephen F. Austin 1.THE AP MENS TOP 25 RESULTS/SCHEDULEAll times EasternMondays GameNo. 22 Washington 75, South Dakota 55Tuesdays GamesNo. 1 Louisville vs. No. 4 Michigan, late No. 10 Duke at No. 11 Michigan State, late No. 15 Memphis vs. Bradley, late No. 17 Florida State at Indiana, late No. 18 Baylor vs. Maryland-Eastern Shore, late No. 19 Dayton vs. Houston Baptist, late No. 24 Butler at Mississippi, lateTodays GamesNo. 3 Maryland vs. Notre Dame, 7:30 p.m. No. 5 Virginia at Purdue, 7:15 p.m. No. 6 Ohio State at No. 7 North Carolina, 9:30 p.m. No. 9 Gonzaga vs. Texas Southern, 9 p.m. No. 20 Colorado vs. Loyola Marymount, 10 p.m. No. 21 Tennessee vs. Florida A&M, 7 p.m. No. 22 Washington vs. Eastern Washington, 10 p.m. No. 23 Villanova vs. Pennsylvania, 6:30 p.m. No. 25 Utah State vs. San Jose State, 11:15 p.m.Thursdays GameNo. 14 Auburn vs. Furman, 9 p.m.Fridays GamesNo. 1 Louisville vs. Pittsburgh, 9 p.m. No. 4 Michigan vs. Iowa, 6:30 p.m. No. 10 Duke at Virginia Tech, 7 p.m.RESULTSTUESDAYS GAMESEAST St. Peters at St. Johns, late Iowa at Syracuse, late UMBC at American U., late Quinnipiac at Fairleigh Dickinson, late Bucknell at Rider, late Northwestern at Boston College, late Lafayette at Saint Josephs, late Rutgers at Pittsburgh, late SOUTH E. Kentucky at SC-Upstate, late UNC-Asheville at Charlotte, late Jacksonville St. at George Mason, late Coker at Gardner-Webb, late Chattanooga at W. Carolina, late Coppin St. at East Carolina, late Dartmouth at Georgia St., late Bethune-Cookman at Stetson, late Richmond at Hampton, late St. Andrews at Appalachian St., late Butler at Mississippi, late Old Dominion at William & Mary, late Lipscomb at Belmont, late Columbia International at Middle Tennessee, late Campbellsville-Harrodsburg at McNeese St., late Michigan at Louisville, late Auburn-Montgomery at Samford, late Buffalo at Vanderbilt, late SE Louisiana at Louisiana-Lafayette, late New Orleans at LSU, late Bradley at Memphis, late MIDWEST Indiana St. 71, N. Dakota St. 60 Valparaiso at E. Michigan, late Vermont at Cincinnati, late Houston Baptist at Dayton, late Oakland at W. Michigan, late Detroit at Kent St., late W. Kentucky at Wright St., late N. Kentucky at Miami (Ohio), late Loyola of Chicago at Ball St., late Murray St. at Missouri St., late Charleston Southern at Missouri, late Sam Houston St. at Rio Grande, late Milwaukee at Drake, late Oral Roberts at Creighton, late Florida St. at Indiana, late Duke at Michigan St., late SOUTHWEST Md.-Eastern Shore at Baylor, late UAB at Texas, late Northwestern St. at SMU, late Texas A&M-CC at UTSA, late Omaha at Arkansas St., late Austin Peay at Arkansas, late Illinois St. at TCU, late FAR WEST UTEP at New Mexico St., late Jackson St. at Denver, late Mount St. Marys at Grand Canyon, late Incarnate Word at Seattle, late UC Santa Barbara at CS Bakers“eld, late UC Merced at Sacramento St., late Arizona St. at San Francisco, lateSCHEDULEAll times EasternTODAYS GAMESEAST Penn at Villanova, 6:30 p.m. Princeton at Drexel, 7 p.m. Akron at Marshall, 7 p.m. Maine at Northeastern, 7 p.m. South Carolina at UMass, 7 p.m. Loyola (Md.) at Delaware St., 7 p.m. Lehigh at St. Francis (Pa.), 7 p.m. Maine Maritime Academy at New Hampshire, 7 p.m. Sacred Heart at Mass.-Lowell, 7 p.m. Merrimack at Brown, 7 p.m. Iona at UConn, 7 p.m. Colgate at Binghamton, 7 p.m. Boston U. at George Washington, 7 p.m. VMI at Duquesne, 7 p.m. NJIT at Army, 7:30 p.m. Notre Dame at Maryland, 7:30 p.m. Yale at Albany (NY), 7:30 p.m. Wake Forest at Penn St., 9:15 p.m. SOUTH Kennesaw St. at UNC-Greensboro, 7 p.m. Canisius at FAU, 7 p.m. IUPUI at Morehead St., 7 p.m. Greensboro at Coastal Carolina, 7 p.m. James Madison at Radford, 7 p.m. Florida A&M at Tennessee, 7 p.m. Longwood at NC A&T, 7 p.m. Towson at Morgan St., 7 p.m. ETSU at The Citadel, 7 p.m. NC Central at Georgia, 7 p.m. Florida Gulf Coast at FIU, 7 p.m. Nebraska at Georgia Tech, 7:15 p.m. Tulane at Southern Miss., 8 p.m. Millsaps at Louisiana-Monroe, 8 p.m. Paul Quinn College at Grambling St., 8 p.m. North Alabama at Troy, 8:15 p.m. Wisconsin at NC State, 9:15 p.m. Ohio St. at North Carolina, 9:30 p.m. MIDWEST Rio Grande at Ohio, 7 p.m. W. Illinois at Evansville, 7 p.m. E. Illinois at Fort Wayne, 7 p.m. Toledo at Cleveland St., 7 p.m. Robert Morris at Youngstown St., 7 p.m. Green Bay at Xavier, 7 p.m. Virginia at Purdue, 7:15 p.m. Norfolk St. at S. Illinois, 8 p.m. UMKC at Iowa St., 8 p.m. Texas Tech at DePaul, 8:30 p.m. Chicago St. at SIU-Edwardsville, 8:30 p.m. Jacksonville at Marquette, 9 p.m. SOUTHWEST Texas State at Houston, 8 p.m. Ark.-Pine Bluff at Tulsa, 8 p.m. Georgetown at Oklahoma St., 8 p.m. FAR WEST UC Davis at N. Arizona, 8 p.m. BYU at Utah, 8 p.m. Texas Southern at Gonzaga, 9 p.m. Weber St. at Utah Valley, 9 p.m. Northern New Mexico at N. Colorado, 9 p.m. Air Force at Wyoming, 9 p.m. San Diego St. at Colorado St., 9 p.m. Boise St. at New Mexico, 9 p.m. UNLV at Fresno St., 10 p.m. CS Northridge at Portland, 10 p.m. Santa Clara at Nevada, 10 p.m. Loyola Marymount at Colorado, 10 p.m. Cal St.-Fullerton at Paci“c, 10 p.m. UC Riverside at California Baptist, 10 p.m. Washington St. at Idaho, 10 p.m. E. Washington at Washington, 10 p.m. California at San Francisco, 11 p.m. Utah St. at San Jose St., 11:15 p.m.THE AP TOP 25 WOMENS POLLThe top 25 teams in The Associated Press womens college basketball poll, with “rstplace votes in parentheses, records through Dec. 1, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote and last weeks ranking: RECORD PTS. LWR 1. Stanford (23) 8-0 740 3 2. Louisville (5) 8-0 708 8 3. Oregon 6-1 662 1 4. Connecticut (2) 6-0 657 4 5. Oregon State 7-0 623 7 6. South Carolina 8-1 609 5 7. Baylor 7-1 597 2 8. Florida State 7-0 517 12 9. Maryland 7-1 507 9 10. Mississippi State 8-1 472 10 11. UCLA 7-0 430 11 12. Texas A&M 5-1 429 6 13. North Carolina State 8-0 397 12 14. Indiana 6-1 368 17 15. Kentucky 7-0 367 14 16. DePaul 6-1 291 16 17. Tennessee 7-0 230 20 18. Gonzaga 6-1 218 22 19. Michigan State 6-1 184 15 20. Arizona 7-0 182 24 21. Miami 5-2 144 19 22. Missouri State 7-1 101 „ 23. Arkansas 7-1 94 25 24. Michigan 6-1 42 „ 25. Louisiana State 7-1 41 „ Others receiving votes: Syracuse 29, Florida Gulf Coast 28, South Dakota 27, West Virginia 24, Minnesota 10, North Carolina 5, Notre Dame 5, Northwestern 3, Rutgers 3, Purdue 2, Colorado 1, Creighton 1, Drake 1, Texas Christian 1.WOMENS AP TOP 25 RESULTS/SCHEDULEAll times EasternMondays GameNo. 20 Arizona 86, Monmouth 34Tuesdays GameNo. 25 Louisiana State 65, Nicholls 32Todays GamesNo. 7 Baylor vs. Georgia, 8 p.m. No. 12 Texas A&M vs. Central Arkansas, Noon No. 14 Indiana at No. 21 Miami, 6 p.m. No. 15 Kentucky vs. Charlotte, 11 a.m. No. 22 Missouri State vs. Wichita State, 7 p.m.Thursdays GamesNo. 2 Louisville at Ohio State, 8 p.m. No. 4 UConn at Seton Hall, 6:30 p.m. No. 8 Florida State vs. No. 19 Michigan State, 8 p.m. No. 9 Maryland at No. 13 N.C. State, 7 p.m. No. 18 Gonzaga at Montana State, 8 p.m. No. 24 Michigan vs. Syracuse, 9 p.m.Fridays GameNo. 5 Oregon State vs. Hawaii, 10 p.m. SCOREBOARD

PAGE 16

B6 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 9: Clash at Daytona Feb. 16: Daytona 500 Feb. 23: Las Vegas March 1: Fontana March 8: Phoenix March 15: Atlanta March 22: Homestead-Miami March 29: Texas April 5: Bristol April 19: Richmond April 26: Talladega May 3: Dover May 9: Martinsville May 16: All-Star Race at Charlotte May 24: Charlotte May 31: Kansas June 7: Michigan June 14: Sonoma June 21: Chicagoland June 27: Pocono June 28: Pocono July 5: Indianapolis July 11: Kentucky July 19: New Hampshire Aug. 9: Michigan Aug. 16: Watkins Glen Aug. 23: Dover Aug. 29: Daytona Sept. 6: Darlington Sept. 12: Richmond Sept. 19: Bristol Sept. 27: Las Vegas Oct. 4: Talladega Oct. 11: Charlotte Oct. 18: Kansas Oct. 25: Texas Nov. 1: Martinsville Nov. 8: Phoenix SPEED FREAKS „ A few questions we had to ask ourselvesQUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersMOTOR MOUTHS PODCASTThe podders are trying to shake off their early-offseason doldrums and get back in gear. Tune in online at www.news-journalonline.com/ daytonamotormouths 2020 CUP SERIES SCHEDULE WHATS ON TAPDid they think they could get away with it?Apparently so, which brings two things immediately to mind. But “rst, quick background: NASCAR last week “ned three lower-tier car owners (Jay Robinson, Rick Ware, TJ Puchyr) $50,000 each and penalized their teams for shenanigans in Homesteads season “nale. NASCAR said they manipulated events to allow Robinsons team (Premium Motorsports) to “nish high enough to end the year with the most points among non-charter teams „ it meant a difference of $175,000 to be “rst among the least.ŽAnd your two thoughts?Theres radio communication between teams, and NASCAR has access to it for review purposes if necessary. The three teams had cars exit the Homestead track late in the race, all within a 15-lap span, with mechanical trouble.Ž First thought: Did they really think it would be kept hushhush? Second thought: Why not just (quietly!) stage a mild fender bender? It wouldve gotten their cars off the track and brought out a muchneeded yellow to give Kyle Busch a late-race challenge.„ Ken Willis, ken.willis @news-jrnl.comThursday: Champions Banquet in Nashville, Tennessee Jan. 13-18: Chili Bowl Nationals in Tulsa, Okla. Jan. 25-26: Rolex 24 at Daytona Speedweeks at Daytona Feb. 8: ARCA 200 Feb. 9: Daytona 500 pole qualifying; Clash at Daytona Feb. 13: Duel at Daytona qualifying races for Daytona 500 Feb. 14: Truck Series NextEra Energy Resources 250 Feb. 15: X“nity Series NASCAR Racing Experience 300 Feb. 16: Daytona 500 As it turns out, not all of the action at Homestead was taking place among the championship contenders. [AP FILE] Which 2020 Cup rookie will stand out? GODSPEAK: Car owner Richard Childress just came short of describing Tyler Reddick as the one.Ž Keep your wristwatch on, Richard, Im going with your pick. KENS CALL: A case can be made for each of them, but something tells me Christopher Bell is a de“nite keeper. And of the new faces in new places? GODSPEAK: Cole Custer could be a real sleeper. He will take the wheel of the No. 41 Stewart-Haas Ford at Daytona. KENS CALL: Matt DiBenedetto is an obvious and popular choice, but I think Chris Buescher will make some noise in Jack Roushs No. 17 car. Should the banquet move around or is Nashville permanent? GODSPEAK: As NASCAR embraces its original fan base in the South, Nashville has a good chance of hosting for several years. We see you, New Orleans. KENS CALL: We all know nothing is permanent, but the reviews will be strongly positive, and Music City will be seen as the best option for all involved. For now, anyway. One of our guys suspects Tyler Reddick might be toasting some good times next season. [AP FILE] By Godwin Kellygodwin.kelly@news-jrnl.comJoe Gibbs started 2019 by dealing with the worst possible family tragedy a parent can face and ended it atop the highest peak in his sport. On Jan. 11, Gibbs oldest son, Jason Dean, more commonly referred to as J.D.,Ž died after a four-year battle with degenerative neurological disease. He was 49. A little more than a month later, Denny Hamlin, driving the No. 11 Joe Gibbs Racing Toyota „ a team J.D. had helped pull together „ captured NASCARs biggest prize, the Daytona 500. The four-car JGR team would go on to win a modern-day record 19 NASCAR Cup Series races (more than half the 36-race schedule), qualify three drivers for the Championship Round race and emerge with the crown. It was Gibbs fifth championship since he jump-started the race team 28 years ago with one car and one major sponsor. Dale Jarrett nabbed Gibbs first win as car owner in elite fashion by winning the 1993 Daytona 500. Seven years later, JGR secured its first championship with Bobby Labonte. From there, the team became a heavyweight contender, first catching and now rocketing past the sports longtime benchmark organization „ Hendrick Motorsports. The master plan for Joe Gibbs, who is now 79 years old, was to gradually pass the baton of ownership to J.D., who had been involved in the day-to-day operation of the team as a young adult. When J.D. was sidelined, Joe Gibbs called his younger son Coy up from the bullpen to begin a fast-track apprenticeship. When J.D. passed away, his father immersed himself into racing. I know its been a difficult time on (J.D.s widow) Melissa and Joe and to reward him with a championship; I dont know how much it means to them, but its the best I can do,Ž said Kyle Busch, after winning the Cup Series title. I know J.D. was looking down on us all year long. Damn, what a season Joe Gibbs Racing put together. For as awesome as our group is and everybody back at the shop and how awesome they are at building some really, really special race cars, we put it on them this time.Ž Few people realize how relationships and emotions „ behind-the-curtain circumstances and actions „ can affect the performance of a race team. Joe Gibbs, who was hardened by professional football and shaped by deep religious convictions, refused to let the death of his son have a negative effect on the vanguard motorsports organization he built from scratch. As the car owner said repeatedly over the season, his son may have been gone in body, but not in spirit. For me, it started with the Daytona 500,Ž Gibbs said. I think anybody that saw that would say theres no way that could happen by accident. I felt like God was kind of overseeing that. I think J.D. was there. And then it kind of continued the entire year for me. Its been emotional to think that you could win the number of races weve won.Ž J.D. Gibbs death could have set a negative tone for the entire season. Instead, Joe Gibbs & Co. dedicated the 2019 Cup Series to his son. I think he was a big part of it for us,Ž Gibbs said. I think everybody that worked at Joe Gibbs Racing when J.D. left us ... I think each and every one of them felt that so much.  ... Its kind of hard to put in words. But its been special and different, and it was great to finish it up the way we did.ŽJoe Gibbs dedicated 2019 season to fallen son J.D.J.D. Gibbs holds driver Kyle Busch in his arms as Joe Gibbs, left, joins in the celebration after a 2013 NASCAR race win at Pho enix. [NASCAR GETTY IMAGES/TOM PENNINGTON] I know J.D. was looking down on us all year long. Damn, what a season Joe Gibbs Racing put together. For as awesome as our group is and everybody back at the shop and how awesome they are at building some really, really special race cars, we put it on them this time.ŽKyle Busch

PAGE 17

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | B7 CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman BABY BLUES By Rick Kirkman and Jerry Scott DOONSBURY By Garry Trudeau DEAR DR. ROACH: A 2016 Hopkins study reported that medical negligence accounts for 250,000 deaths per year. And that's just mortality; it does not include any contributions to living with disease. My own view is to attribute nearly all of this to the fact that physicians are severely overworked. What do you think about all of this? „ R.A. ANSWER: I think that the 250,000 “gure is not believable. The study looked at in-hospital deaths, which would mean that over a third and perhaps half of all in-hospital deaths are due to medical negligence. That just isn't reasonable. While I will certainly admit that medical errors and negligence are an important cause of death, which must be (and has been) scrutinized so these deaths can be avoided, other studies have found much different results. A 2019 study with a very powerful design from the University of Washington found that just over 1% of deaths are due to medical error, but that medical error contributed to 2.7% of all deaths. This is still far too many; however, it is much less than the Hopkins study suggested. Not surprisingly, the study showed that it is primarily older individuals at risk from medical error. Importantly, the rate of mortality due to medical error fell over the time period, re”ecting the work that has gone into reducing medical errors. Increasing the number of physicians may help. However, medical errors are often the result of systems errors. In my opinion, we need systems solutions to further reduce the risk of medical error. This will be more important than having more primary care doctors, partly because medical errors leading to deaths happen more often in the hospital, where primary care doctors are largely replaced by a number of specialty positions, like hospitalists, intensivists and other inpatient medicine specialists. DEAR DR. ROACH: What do doctors think of tattoos? Are any of the inks used likely to produce cancer? Do tattoos make cancers harder to “nd on skin? „ D.W. ANSWER: Some of the inks used for tattoos have been classi“ed as carcinogenic (cancercausing) or possibly carcinogenic. In theory, tattoos could make cancers harder to “nd. However, the data suggest that the risk appears to be small. Extensive literature searches found only 64 reported cases of skin cancer arising in tattoos from 1938 to 2018, which suggests the risk is no greater than the risk in a person without tattoos. There are trends toward larger and darker tattoos now, with some people opting for "blackout" tattoos, which turn an entire body part (usually the upper arm) completely black. This type of tattoo would certainly make “nding a cancer, or a precancerous lesion that might be removed before becoming a cancer, more challenging. What do doctors think? It depends on the doctor, but the health risk of tattoos is small when professional tattoo artists follow correct technique, since infection has traditionally been the biggest health risk. Skin reactions to the metals used in tattoo ink are well-described, which is probably the next most common health risk. These risks are still small. DR. ROACHAdvice Columnist Understanding medical negligence-related deaths DEAR HELOISE: Over the past 30 years, I've lived in eight different houses. Some had big kitchens and some had small ones, but no matter the size, I found that the fewer items on my COUNTER, the cleaner it looked. When visitors dropped in, they often commented on how clean my kitchen looked, but that was due mainly to not having a mixer, condiments, knickknacks and more sitting out. It also made the kitchen look bigger, as well as clean. So, if you want a tidy kitchen, get rid of or hide your clutter. „ Geena in Rhode Island DEAR HELOISE: Please reprint your Pumpkin Bread recipe. I want to make large batches to give out as Christmas gifts to some of my friends. „ Ella M., Bloom“eld Hills, Mich. Ella, this is one of my favorite treats and is so easy to make! You'll need: 1 2/3 cups ”our 1 1/4 cups sugar 1 teaspoon baking soda 1 teaspoon cinnamon 1/4 teaspoon salt 2 eggs, slightly beaten 1/2 cup chopped pecans 1/2 cup salad oil 1 cup canned pumpkin Sift together dry ingredients. Add nuts and mix well. Set aside. Combine remaining ingredients and add to the dry ingredients. Mix just enough to blend. Pour into a 9-by-5-by-3inch greased and ”oured loaf pan. Bake at 350 F for 60-75 minutes. If you like this recipe, you'll “nd it in my Heloise's Baking Soda Hints and Recipes pamphlet, “lled with cleaning hints using this versatile, inexpensive product. To get a copy, send $5, along with a stamped (70 cents), selfaddressed, long envelope, to: Heloise/Baking Soda, P.O. Box 795001, San Antonio, TX 78279-5001. Or you can order it online at www.Heloise.com. If you think the Pumpkin Bread is good, wait until you try the Carrot Cake recipe, which is also in this six-page pamphlet! „ Heloise DEAR HELOISE: My family loves potato salad all year long, so I found a way to make it faster than I used to. I cut the potatoes into small cubes, then boil them rather than boiling the whole potato. The cubes take much less time to cook, saving energy. After they “nish cooking, I rinse with cold water, mix with the other ingredients, and I have potato salad in 30 minutes! „ Taylor K., Lewistown, Pa.Conquer kitchen clutter by hiding excess items HINTS FROM HELOISEAdvice Columnist Tuesdays Challenger Answers CHALLENGER FOR BETTER OR FOR WORSE By Lynn Johnston PICKLES By Brian Crane B.C. By Mastroianni & Hart

PAGE 18

B8 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com LOS ANGELES TIMES DAILY CROSSWORD EDITED BY RICH NORRIS AND JOYCE LEWIS Rating: GOLD JANRIC CLASSIC SUDOKU NEWSDAY CROSSWORD EDITED BY STANLEY NEWMAN SHAKE ON IT By Charles Slack MARMADUKE By Brad AndersonBy PETE IACOBELLI AP SPORTS WRITERCLEMSON, S.C. „ Clemson coach Dabo Swinney hasnt stopped thinking about Virginia quarterback Bryce Perkins since the 22ndranked Cavaliers clinched their spot in the Atlantic Coast Conference championship game last week. Hes a guy youve got to account for,Ž Swinney said. Hell go 50 (yards), hell go 60.Ž And Perkins isnt the only Cavalier with big-play potential the third-ranked Tigers (12-0; No. 3 College Football Playoff) will need to contain when they take on Virginia (9-3) in Charlotte, North Carolina, on Saturday night. Virginia receivers Joe Reed and Hasise Dubois have a combined for 1,476 yards and nine touchdowns. Perkins leads the league in total offense with 303 yards a game. Hes had a hand in 27 of Virginias 50 touchdowns this season (16 passing, 11 rushing) and is at his best, Clemson defensive coordinator Brent Venables said, when things break down and the Cavaliers need a play. I just look at him as a great player on his own. Hes the heart and soulŽ of Virginia, Venables said. Hes just dif“cult to defend.Ž Perkins made second team all-ACC while Reed, the league leader in kick returns, was picked as a “rst-team all-purpose player. Clemson had 16 players named to All-ACC teams on Tuesday. One of them at the top of the list is Perkins counterpart, Clemsons Trevor Lawrence, who has thrown 30 touchdowns, 10 of them for 30 yards or more. Another is Tigers tailback Travis Etienne, who leads the ACC with 16 rushing touchdowns and set the league career mark for running TDs with 53. On the outside, the Tigers are power-packed, too, with receivers Tee Higgins and Justyn Ross combining for 1,548 yards and 17 touchdowns. Lawrence, Etienne and Higgins are all part of the all-ACC “rst-team offense. They have a great quarterback. They have a great running back. They have great receivers, good tight ends and everything. The (offensive) line is obviously real good,Ž Virginia linebacker Zane Zandier said. A lot of us are just real excited.Ž Virginia coach Bronco Mendenhall knows the challenge his team is up against. He said Clemsons offense is matchup nightmare because of all the ways they can advance the football. The bevy is standout skill players makes it near impossible to take away one aspect and expect to shut the Tigers down. When you allocate resources, and at any point if you allocate an additional resource to any one of those spots, theres an instant trade-off that youre making somewhere else,Ž explained Mendenhall. Lawrence and Clemsons offense have averaged 541 yards and 45 points this season, topping the ACC by far in both categories. While the Tigers have the postseason experience edge on Virginia „ Clemson is seeking to become the “rst school to win “ve straight league title games „ Lawrence said its essential to keep level-headed this week. I think just not making the moment too big. Thats something thats easy to do,Ž he said.Clemson, Virginia ACC title game features bevy of playmakers SEAN RAYFORD/AP PHOTO Clemson head coach Dabo Swinney high-“ves fans after a recent game against South Carolina.adno=00024319Sun N Lake Medical Group Internal Medicine (Dr. Miguel Beltre & Associates) Now O ering Appointments in our Lake Placid O ceBilingual € Diabetes Wellness Visits € Vascular & Heart Disease Respiratory Disease € Digestive issues € Infectious Disease € Medical Nutrition erapy € Lipo Clinic € Diabetes Education Clinic € Weight Loss Clinic € Gluten IntoleranceNEW LOCATION! 511 W. Interlake Blvd., Lake Placid, FL 33852 € 863-699-1984 4958 Sun N Lake Blvd., Sebring, FL 33872 € 863-385-8004 GREAT NEWS!!! S S I n Bil i !! Highlands News-Sun2018 Dr. Miguel Beltre, MD Barbara Joseph, APRN Corey Henderson, APRN adno=00024242 Cheryl S Brown Financial Advisor 204 Dal Hall Blvd Lake Placid, FL 33852 863-465-6444 www.edwardjones.com Member SIPC

PAGE 19

CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION C Wednesday, December 4, 2019 HIGHLANDS HEALTH TORIN HALSEY/TIMES RECORD NEWS VIA APA new study suggests that adding MRIs to mammograms to screen women with very dense breasts may “nd more cancers but also gives a lot of false alarms.Take care of yourself over the holidaysBy Mayo ClinicThere are all kinds of stress and anxieties during the holidays. Strained relationships, unrealistic expectations, “nancial dif“culties „ the list can go on. Stress is a normal psychological and physical reaction to the demands of life. A small amount of stress can be good, motivating you to perform well. But multiple challenges can push you beyond your ability to cope, especially during the holidays. Dr. Beth Rush, a Mayo Clinic neuropsychologist, says that when you are stressed, it becomes that much more important to take care of yourself. Sleep, eat well, make sure youre exercising. Look for signs of stress in your life. I think self-care is important year-round. If youre feeling frustrated, short on time, impatient, you have to go back to the basics of: Have I done anything for myself today? Should I take a minute? Do I have to be the one who does it all?,Ž says Dr. Rush. We tend to think of self-care as always going out and doing something like getting our nails done or going to the gym, but sometimes self-care is about just pausing. I think thats something we recognize is becoming more important: learning how to slow down.Ž Dr. Rush says self-care can be as simple as being still at your desk, breathing, shutting your eyes, and closing out all the other things youre thinking about and not responding. Try these “ve strategies when youre feeling overwhelmed or emotionally drained. € Move Physical activity can relieve stress. Movement releases feelgood endorphins into the blood stream, which can improve your mood. Whether its going for a light MAYO CLINICSpending quality time with friends and family can help alleviate holiday stress.MRIs of dense breasts find more cancer but also false alarmsBy The Associated PressGiving women with very dense breasts an MRI scan in addition to a mammogram led to fewer missed cancers but also to a lot of false alarms and treatments that might not have been needed, a large study found. The results give a clearer picture of the tradeoffs involved in such testing, but they cant answer the biggest question „ whether it saves lives. For women with dense breasts trying to decide on screening, the dilemma remains,Ž Dr. Dan Longo of the New England Journal of Medicine wrote in an editorial published with the study last week. About half of women over 40 have dense breasts and about 10% have very dense ones. That raises their risk of developing cancer and makes it harder to spot on mammograms if they do. U.S. regulators are making rules to require that women get breast density information when they have mammograms, and many places provide it now. But what to do if you have dense breasts is unclear „ its not known if more or different types of screening such as MRIs or ultrasounds help. The study involved more than 40,000 Dutch women ages 50 to 75 with very dense breasts who had normal results from a mammogram, a screening X-ray offered every two years in the Netherlands. About 8,000 of them also were offered an MRI scan, which uses powerful magnets to create detailed images, and 4,783 women agreed. Researchers then tracked how many breast cancers were detected in each group within two years. Finding more of these interval cancersŽ implies that the initial screening may have missed them. The rate of these cancers after two years was twice as high in the group that was only offered mammograms. This suggests that adding MRIs to initial screening did catch more cancers, but they also gave a lot of false alarms„ about 80 per 1,000 scans. Three quarters of women who had a biopsy after a questionable MRI turned out not to have cancer. MRIs also led to more side effects during the Holiday plants toxic to children and petsSo you know how I love to use plants as medicine and frequently recommend herbs to you? Well, there are certain plants that are dangerous, especially at this time of the year. Not all plants are medicine! Holiday plants are sometimes poisonous. Many poisonings happen during travel because some people dont realize that holiday plants are dangerous and they decorate with them. Then you show up with your baby, or your pet and something happens. Here are tips to stay safe: Christmas trees. If you love the scent of a beautiful living Christmas tree, I recommend you feed it with plain water. Commercial preservatives are not necessary. Most brands induce stomach upset and vomiting to children and pets who crawl around the ”oor and take a sip of the water in the Christmas tree stand. Some commercial tree preservatives (or homemade versions) contain anything from harmless ingredients like corn syrup or soda to more dangerous ingredients such as bleach, whiskey or aspirin. Holly Berries. Branches of the holly tree (often called boughsŽ of holly) are beautiful holiday decorations and frequently used to add color to mantles, table settings and even food! Be careful with this one because the berries are poisonous to both humans and animals. If you accidentally ingest the berries, it can cause local irritation in your mouth as well as severe diarrhea, vomiting, dehydration and weakness. There have been fatalities. Keep holly boughs up and away from children and beloved pets or alternatively, buy silk or plastic versions of holly for your home decor. If you insist on fresh holly boughs, you should remove the red berries before placing it if you have little visitors coming, or pets. Heres why thats a smart move: When the holly dries out in your home, which is pretty quickly, the berries fall off the plant and become a danger to children and pets. Antibiotics: By Mayo ClinicAntibiotics are important medications. It would be dif“cult to overstate the bene“ts of penicillin and other antibiotics in treating bacterial infections, preventing the spread of disease and reducing serious complications of disease. But some medications that used to be standard treatments for bacterial infections are now less effective or dont work at all. When an antibiotic no longer has an effect on a certain strain of bacteria, those bacteria are said to be antibiotic resistant. Antibiotic resistance is one of the worlds most pressing health problems. The overuse and misuse of antibiotics are key factors contributing to antibiotic resistance. The general public, doctors and hospitals all play a role in ensuring proper use of the medications and minimizing the development of antibiotic resistance.What causes antibiotic resistance?A bacterium resists a medication when the bacterium has changed in some way. The change either protects the bacterium from the action of the medication or neutralizes the medication. Any bacterium that survives an antibiotic treatment can multiply and pass on its resistant properties. Also, some bacteria can transfer their medication-resistant properties to other bacteria „ as if passing along a cheat sheet to help each other survive. The fact that bacteria develop resistance to a medication is normal and MAYO CLINICA man reads the label on a prescription. HARVARDThe overuse of antibiotics has helped lead to antibiotic resistance. DEAR PHARMACISTSuzy Cohen Are you misusing them?CARE | 3C PLANTS | 3C BREAST | 3C MISUSE | 3C

PAGE 20

C2 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com A bit of adviceI thought today that I would put out a reminder to everyone to have their hearing instruments serviced and in tip-top shape for the holiday season. For Thanksgiving, we (Barbara, Bonnie, and I) headed up to the mountains of Tennessee. (Kendra headed to family in D.C.) First we headed to Sanford to catch a plane ... but the weather in other parts of the country slowed our departure. So while sitting in an airport for a three-hour delay, I of course watched the people. Lots of young people traveling home for sure; a few older ones. I noticed two different people “ddling with hearing instruments. One man took his off and stuck them in his bag, and then Barbara started “ddling with hers ... and digging through her purse. What was she looking for? Well, apparently she needed one of those little white wax guards and she didnt have any with her. Also, the app on her phone needs to be updated. Well, then we are busy! At least every six months you should have your hearing instruments professionally cleaned and evaluated. There are things that your hearing health care professional can and should do that you are not able to. If you produce a fair amount of wax or sweat a lot then you should have your hearing instruments serviced at a shorter interval ... say every three months. Before you get on the plane, or train, or in the car to travel take your hearing aids into your hearing health care provider to have them serviced. Your hearing instruments needs to be vacuumed. The contacts needs to be cleaned with special cleaners. Microphone covers need to be replaced. Ear buds should be inspected and changed if necessary. The earbuds should not be gummy or oily as this can change the prescription you are receiving. Receivers need vacuuming and inspected. Trapped oils from the ear canal will slowly diminish the effectiveness of your hearing instruments. Often this oil can not be seen without a otoscope. If you have rechargeable hearing aids then take your charger with you so the contacts can be cleaned and it can also be checked. After all, if you cant charge the hearing instruments they wont do you much good. Take my advice, before your schedule gets too busy, stop by and get your hearing instruments serviced. If something is wrong and they need to go to the factory then there is time to get them there and back before the holidays kick in full force. A little side note: If you have little white wax guards and by chance they get clogged and you dont have one to replace it, just go ahead and wear the hearing instrument without it. A couple of days isnt going to hurt anything. Its much more important for you to hear and enjoy yourself than to worry about a piece of wax blocking your instrument. Finally, we are in the air! Our 5 p.m. ”ight got out just a little before 8 p.m. Thats OK, in a little over an hour we will be setting down in Tennessee and enjoying some holiday time with family. Remember, if your hearing instruments havent been professionally cleaned in the last six months, get it done. To Hear Better Is To Live Better! Roseann B. Kiefer, B.A., BC-HIS, is owner of Lampe and Kiefer Hearing Aid Center, Sebring. This information is not intended to prevent, diagnose, treat or cure your condition. Always talk to your doctor before following any medical advice or starting a diet or exercise program.HEARING MATTERSRoseann Kiefer Gaining confidence in balanceBy NANCY DALE YOGA FOR LIFEHow do we build con“dence in our balance as we stand, walk, move, and do Yoga balance poses?Ž There are two beginning steps: Practicing yoga balance poses begins in the mind,Ž as we build con“dence and trust and strength to stand or move without support. Sounds simple but it takes practice and concentration in all of our activities that require balance. Lets begin simply: Hand washing dishes at the sink; a great opportunity to practice balance. Stand in front of the sink and hold Tree Pose.Ž To do Tree Pose,Ž bend the knee of one leg and place the foot ”at against the inside thigh of the other leg. Hold the pose as long as possible then switch sides. This is a good beginning! Take advantage of another opportunity: Brushing teeth. While leaning over the sink, lift the opposite leg and lengthen it straight back. You can use the sink for stability as you slowly balance, keeping level hips and pulling the left back as you brush your teeth with the right hand. Hold the pose. Balance in the pose as long as possible, then gradually stand alone. Take each step slowly and pull energy from the core (the abdominals) into the legs and arms. It is the minds job to concentrate and focus on the pose with balance. We can gradually build con“dence after much practice, utilizing other everyday activities as opportunities. Make use of everyday opportunities to gain strength and balance. Building standing balance. Lengthen the legs into the Earth with feet shoulder-width apart distributing the weight equally on each foot. Balance the energy in both legs through the hips. Lengthen and straighten the spine, tighten the buttocks and abdominals while releasing the neck long, aligning the ears with the shoulders. No pigeonsŽ here! Hold the neck straight in line with the spine. Breathe. When you release energy from holding this yoga posture, do not allow the body to slump into past muscle memory.Ž We are not attempting to look like Yoga or Muscle Magazine models but focusing on discovering our own strength for improved health. These are simple, applicable suggestions to gradually improve balance with focus and concentration. As we move forward, we realize it is a full-time job to relearn our natural childhood balance with the wonderful outcome of improved posture, strength and stability. We will feel so good looking at our newly created pro“le in the mirror. Smile, thank yourself for your hard work and join a yoga class with others to focus on health and “tness. John Wayne Barfield was born at 6:12 p.m. on Wednesday, Nov. 13, 2019 to Jessica Wooten and James Barfield of Moore Haven at AdventHealth Sebring. He was 6 pounds, 12 ounces and 20.5 inches long. Maternal grandparents are Linda C. Wooten and Preston C. Wooten Sr. Paternal grandparents are Sandra Edwards and Jerry Barfield. Great-grandmother Carol Ann Eskew. Kayson Adam Tucker was born at 4:40 a.m. on Friday, Nov. 15, 2019 to Brittany Keaton and Brandon Tucker of Sebring at AdventHealth Sebring. He was 7 pounds, 5 ounces and 21.25 inches long. Maternal grandparents are Crystal Lowe and Scotty Keaton. Paternal grandparents are Marci Nicks and Dan Tucker.AdventHealth hosts hypertension lectureSpecial to Highlands News-SunSEBRING „ Join AdventHealth Sebring for a free Hypertension: Its Not Just the NumbersŽ lecture at 4 p.m. today, Dec. 4. Learn more about the often underappreciated and misunderstood topic of high blood pressure: its de“nition, causes, consequences and prevention of hypertension. The free one-hour seminar will be presented Shahnaz Punjani, MD, from AdventHealth Medical Group Interventional Cardiology at Sun n Lake, a hospital department of AdventHealth Sebring, and held at AdventHealth Sebring, 4200 Sun n Lake Boulevard, in the second-”oor conference rooms. To register, please call 863-402-3627 or visit AdventHealthSebring. com. PUNJANIMore clues point to chemical compound in US vaping illnessesBy The Associated PressNEW YORK „ Health of“cials said last week they have more evidence that a certain chemical compound is a culprit in a national outbreak of vaping illnesses. Researchers analyzed black market vaping cartridges seized in Minnesota during the outbreak this year, and vaping liquid seized in that state last year. The newer cartridges contained the compound vitamin E acetate, but none of the older samples did. They also looked at vaping cartridges collected from a dozen patients. Vitamin E acetate was commonly found in those, too. The study was small, but it echoes other work that found the compound in the damaged lungs of 29 patients across the country. The “ndings further support a potential role for vitamin E acetate in causing lung injury associated with vaping products,Ž said Dr. Ruth Lyn“eld, a Minnesota health of“cial. Nearly 2,300 Americans who vape have gotten sick since March, many of them teens and young adults, according to a recent tally by the U.S. Centers for Disease Control and Prevention. At least 47 people have died. Most who got sick said they had vaped liquids that contain THC, the high-inducing part of marijuana. Vitamin E acetate has recently been used as a thickener in illicit vaping products that contain THC, of“cials say. HANS PENNINK/AP PHOTOThis photo shows a vitamin E acetate sample during a tour of the Medical Marijuana Laboratory of Organic and Analytical Chemistry at the Wadsworth Center in Albany, N.Y.BIRTHS HEALING HEARTS BEREAVEMENT GROUPWith Sam Gray from Cornerstone HospiceHealing Hearts provides strategies in your search for healing and hope during your personal experience. For more information or to RSVP Call 863-385-0161 x 0 725 S. PINE STREET, SEBRING, FLwww.palmsofsebring.comDec. 5, 2019 2:30pm The Journey of Grief: Part One Dec. 19, 2019 2:30pm Grief and Your RelationshipsDINE WITH THE DOCTORDec. 17th 5:00pm Dr. Paul Horton adno=00022842 LEASE YOUR HEARING AID! Dr. Robert Hooper Doctor of Audiology Kyle Hooper Hearing Aid Specialist Heres Why... No large out of pocket expense $19-$69 a month/aid Convert your lease to purchase anytime Free batteries for the duration of the lease Free repairs, including parts and labor Five-year loss/damage coverage Five-year warranty Five-year maintenance care plan 14-Day Risk Free Trial EAR-TRONICS863.382.1960230 Sebring Square (Winn Dixie Plaza) Sebring/Avon Park www.eartronics.com€ Building trust and relationship € Upholding our reputation since 1975 € Listening to our patients needsadno=00024263 adno=3678897-1Bruce Bassi, M.D., Psychiatrist Susan Crum. Ph.D., Psychologist Georgiann, Rice, ED.D. Bey Gonzalez, M.A.,Counselor Depression? Grief? Despair?adno=3694001-1 Highlands News-Sun2018 adno=00024270

PAGE 21

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | C3expected. But the way that medications are used affects how quickly and to what extent resistance occurs.Overuse of antibioticsThe overuse of antibiotics „ especially taking antibiotics even when theyre not the appropriate treatment „ promotes antibiotic resistance. According to the Centers for Disease Control and Prevention, up to one-third to onehalf of antibiotic use in humans is unnecessary or inappropriate. Antibiotics treat bacterial infections but not viral infections. For example, an antibiotic is an appropriate treatment for strep throat, which is caused by the bacterium Streptococcus pyogenes. But its not the right treatment for most sore throats, which are caused by viruses. Other common viral infections that dont bene“t from antibiotic treatment include: € Cold € Flu (in”uenza) € Bronchitis € Most coughs € Some ear infections € Some sinus infections € Stomach ”u Taking an antibiotic for a viral infection: € Wont cure the infection € Wont keep other people from getting sick € Wont help you or your child feel better € May cause unnecessary and harmful side effects € Promotes antibiotic resistance € If you take an antibiotic when you actually have a viral infection, the antibiotic attacks bacteria in your body „ bacteria that are either bene“cial or at least not causing disease. This misdirected treatment can then promote antibiotic-resistant properties in harmless bacteria that can be shared with other bacteria, or create an opportunity for potentially harmful bacteria to replace the harmless ones.Taking antibiotics responsiblyIts tempting to stop taking an antibiotic as soon as you feel better. But the full treatment is necessary to kill the disease-causing bacteria. Failure to take an antibiotic as prescribed can result in the need to resume treatment later and may promote the spread of antibiotic-resistant properties among harmful bacteria. Consequences of antibiotic resistance For many years, the introduction of new antibiotics outpaced the development of antibiotic resistance. In recent years, however, the pace of medication resistance has contributed to an increasing number of health care problems. Approximately 2 million infections from antibiotic-resistant bacteria occur in the United States each year, resulting in 23,000 deaths. Other consequences of medication-resistant infections include: € More-serious illness € Longer recovery € More-frequent or longer hospitalization €More doctor visits €More-expensive treatmentsAntibiotic stewardshipThe appropriate use of antibiotics „ often called antibiotic stewardship „ can help to: € Preserve the effectiveness of current antibiotics € Extend the life span of current antibiotics € Protect people from antibiotic-resistant infections € Avoid side effects from using antibiotics inappropriately € Many hospitals and medical associations have implemented new diagnostic and treatment guidelines to ensure effective treatments for bacterial infections and reduce inappropriate use of antibiotics. The public also plays a role in antibiotic stewardship. You can help reduce the development of antibiotic resistance if you: € Avoid pressuring your doctor to give you an antibiotic prescription. Ask your doctor for advice on how to treat symptoms. € Practice good hygiene, to avoid bacterial infections that need antibiotic treatment. € Make sure you and your children receive recommended vaccinations. Some recommended vaccines protect against bacterial infections, such as diphtheria and whooping cough (pertussis). € Reduce your risk of getting a foodborne bacterial infection. Dont drink raw milk, wash your hands, and cook foods to a safe internal temperature. € Use antibiotics only as prescribed by your doctor. Take the prescribed daily dosage, and complete the entire course of treatment. € Never take leftover antibiotics for a later illness. They may not be the correct antibiotic and would not be a full course of treatment. € Never take antibiotics prescribed for another person. jog or taking the stairs a few times during the day, the key is to get moving. € Breathe Just three minutes of deep breathing can turn stress into a feeling of tranquility. Not to mention, deep breathing brings oxygen to energy-building muscles, making all of your cells happy. € Be positive Long lines at the store or traf“c jams can put anyone in a bad mood. Instead of getting grouchy, try this simple exercise: Replace any negative thought with three positive thoughts. Research shows that this can lead to an increased life span, immunity against illnesses, and physical and psychological well-being. € Laugh Laughter causes physical changes in the body that promote health. Watch a funny movie or TV show with your family and feel the stress dissipate with each chuckle. € Express gratitude Being grateful doesnt mean denying what is going on in your life, but rather focusing on all of the good that surrounds you. Its refreshing to count your blessings as opposed to being negative.CAREFROM PAGE 1C Poinsettia. The poinsettia plant blooms with those stunning big red ”owers! It also has varieties that bloom in white and cream. This plant is often considered deadly but its not usually fatal if eaten. The poinsettia sap in the leaves and ”owers can be irritating if children and pets chew on it, especially because it causes a painful mouth, lip or skin rash. If swallowed it will also cause cramps and stomach upset. But it doesnt kill. Mistletoe. The kissing sprig. If you pass beneath the mistletoe, you can get one planted on you. Its a well-known holiday tradition and symbol of love. American mistletoe (Phoradendron serotinum) is different and safer, compared to its European cousin known botanically as Viscum album. In a study examining 1,754 American mistletoe poisonings, almost all the cases were children (92% of exposures) and they were all cases from chewing and swallowing the plant. There were no fatalities. So again, American mistletoe is not toxic like European mistletoe, but here in the states, its come down to guilt by association. I do not recommend eating or consuming any part of the plant, however smooches are perfectly “ne. Suzy Cohen is a registered pharmacist and the author of The 24-Hour Pharmacist and Real Solutions. For more information, visit www. suzycohen.com. This information is not intended to prevent, treat, diagnose or cure your condition. Always check with your doctor before following any medical advice.PLANTSFROM PAGE 1C scan or later testing, such as fainting or problems from an IV. And they cost much more than mammograms. The study only looked at the “rst two years of screening with MRIs and its too soon to say whether the test will save lives. Without such evidence, its tough to say what value there is in “nding more cancers, especially many very small, early stage ones, Longo wrote. Doctors already know that some of these will never cause symptoms or become life-threatening. Our dilemma is that, for most tumors, we cannot tell the difference between cancers that can kill you and those that cannot,Ž he wrote.BREASTFROM PAGE 1C MISUSEFROM PAGE 1C HARVARDAn open pill bottle containing antibiotics.LOCATION:Wednesday August 14thHoliday Inn Express, 4400 US Hwy. 27 North Sebring OUR TESTS ARE ACCURATEas we adhere to a stringent protocolAND RELIABLE:Results are read by a Board Certi“ ed radiologist.ALL RESULTS & FILMS MAILED TO YOU IN 2 WEEKS.CALL NOW!1-888-667-7587 no prescriptions needed Blood Tests Liver, Cholesterol, PSA & TSH are ALSO AVAILABLEHOW TO AVOID STROKE...Early detection!Health conditions like heart disease, stroke, cancer, abdominal aortic aneurysm (AAA) and many others usually show no symptoms until its too late. Thats why its important to detect them early. H a NEXT SCREENING DATE AND LOCATION:Wednesday, December 11thHoliday Inn Express (Highlands RM), 4400 US Hwy. 27 NorthSebring Schedule individual tests or get all 6 ultrasounds & SAVE BIG!COMPLETE EVALUATIONAll Six Ultrasounds ONLY!$179 STROKE/CAROTID ULTRASOUND...................$40This test visualizes build-up of plaque in the carotid arteries that may lead to stroke.ABDOMINAL AORTIC ANEURYSM (AAA) ............$4095% of ruptured AAAs result in death. The majority of victims have no symptoms.ARTERIAL DISEASE (PAD) TEST ......................$40A ratio of arterial pressures taken in extremities to determine blocked arteries.THYROID ULTRASOUND ......$40Scan to rule out cysts, nodules, goiters & tumors.ABDOMINAL ULTRASOUND...................$95Helps identify cancers/disease of the liver, pancreas, kidneys, gallbladder and spleen.HEART SCAN ECHOCARDIOGRAM .........$95Screening to view wall motion, valves, enlargements, calcifications, stenosis, prolapse, blood clots, tumors & fluid around the heart.adno=00024232 € Osteoarthritis € Rheumatoid Arthritis € Polymyalgia Rheumatica € Osteoporosis € Back Pain € Tendonitis/Bursitis € Other Autoimmune Disease € Occupational Therapy € Lupus € Gout € Fibromyalgia € Many MoreWe Greatly Appreciate The Confidence You Have Shown In Us! SERVICESWe Are Committed To Providing Quality Rheumatology Care For Residents In And Around Central Florida596 US 27 North € Avon Park, Florida 33825863-314-8555www.HighlandsRheumatology.com Monday Thursday 9 am to 5 pm, Friday 8:30 to noon apy Ca r r e e Highlands News-Sun2018 Dr. Alexander TorresBoard Certi“ed Rheumatology; Board Certi“ed Internal Medicine adno=00024266

PAGE 22

C4 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com LEGAL NOTICES Other Notices 0138 Notice of Meeting 0126 Notice to Creditors 0120 Tax Deeds 0132 Tax Deeds 0132 Invitation to Bid 0129 Notice of Sale 0130 Notice of Sale 0130 Notice of Foreclosure 0122 Other Notices 0138 Tax Deeds 0132

PAGE 23

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | C5 Help Wanted 2001DavisCitrusManagement isseekingareliableanddependablefulltimeemployee. Tractor/handlabor, generalgrovework& maintenance helpneeded. MUSThaveaVALID driver slicenseandreliable transportationtowork.Pay isbasedonexperience. Pleasefilloutapplication andyouMUSTlistworkreferences.Forfurtherdetails, textorcall863-443-1365 Medical 2030 BillingCoordinator:Responsibletooverseeand streamlinebillingandcollectionsprocesses.ExperienceRequired.Benefits available.SubmitResumeTo:hneff@floridajointspine.com OAKSATAVONReadersChoiceAward FacilityHIRINGCNAsFull/Part-Time,allshifts NewWages!! BenefitsforFT!! Applyat1010Hwy27N AvonParkorfaxresume toTammyPadillaat863-453-5308 OAKSATAVONReadersChoiceAward Facility HIRINGLPNsFull-Time&Part-Time CareerAdvancement OpportunitiesHighlyCompetitveSalariesAllEligibleApplicantswill beInterviewedDirectly Applyat1010Hwy27N AvonParkorfaxresume toTammyPadillaat863-453-5308 OAKSATAVONReader'sChoiceAwardFacility HIRINGRNsFull-Time&Part-Time Positions FlexibleShiftsAvailable CareerAdvancement Opportunities AllEligibleApplicantswill beInterviewedDirectly. Applyat1010Hwy27N AvonParkorfaxresume toTammyPadillaat863-453-5308 Restuarant/Hotel 2040PartTimeFrontDeskClerk Mustbewillingtoworkweekendsandholidays.Applywith CareerSourceHeartlandin Sebring. Skilled Trade 2050CoolandCobb EngineeringCompany is seekingahighlymotivated anddependablefulltime EngineeringTechnician to workinourDraftingDepartment.Minimumskillsinclude proficiencywithMicrosoft Word,Excel,Outlook,etc. ExperiencewithAutoCADis apluswithfutureopportunitiesavailable. Benefitpackage includespaidholidays, healthinsurance,vacation andretirement.Musthave highschooldiplomaorGED. Submitresume to earlene@coolandcobb.com orinpersonat203W.Main St.,AvonPark. ExperiencedGolfCourse Mechanicneeded. PT/FT atCountryClubofSebring Golf.ApplyatProShopor callRickat 863-382-3500MECHANICToworkonfarmequipmentandfleetmaintenance.Fabricationand computerskillsaplus. FloridaDriverLicenserequired.Paybasedonexperience.Drug-freeworkplace. Applyinperson from8am-11am&1pm4pmMonthruFri@109 ArronDrive,LakePlacid, FL863-465-2821 3000 NOTICES Announcements 3010DoYouNeed MoreBusiness?Reachouttoallof HighlandsCounty with2publications plus2websitesto AdvertiseYour Business!!LetcustomersFindYou byadvertisingyour businessontheBusiness&Services Page!Mentionthisad &CallToday!!863-658-0307 Things To Do 3030St.JohnUnitedMethodist Church SpaghettiDinner on Tues.Dec.28.Servingtimes: 4,5&6p.m.Cost:$8for adults&freeforchildren12& underWalk-ins&Carry-out ticketsavail.atthedoor.The ChurchislocatedbehindWalMartat33631GrandPrixDr., SebringFormoreinfo:863-382-17366000 MERCHANDISE Garage Sales 6014AvonPark-LawnsaleSat82only,9ForestHillDr.Marbletopcoffeetable,bookshelf , eggplates,clothes,coats , comforter,antiqueplates,etc . AvonPark-Neighborhood saleAvonParkHolinessPark onLakeIsisDec.6-7,8-? 1200BethelAve.+7houses ButtonwoodBay ChristmasCraftFair& BakeSale-Sat.Dec.7 8amNoonintherechall,10001 USHwy27S.,SebringChristmasBazaarFirstPresbyterianChurch LakePlacid: SatDec7, 8a-2pat1118N.Oak Ave.Handmadequilts, vendors,bakesale& soupbar! LakePlacid-Fri-Sat12/6-7 , 1615OakAvenue,Sylvan Shores.Householdgoods , somefurniture. LakePlacid-PlacidLakesFri Dec6only,8-?172Mango RoadNE.Lotsofstuff! LakePlacidHugeSale 8am-? ThursthruSat at 1531LakeClayDr . SomethingforEveryone!! Sebring-Dec.7,8am-1pm , 4435ManderinRoad.Smappl,dogcrate,yardtools , misc. Sebring-Fri-Sat,933Fielder . Boots,jewelry,TBears,Ms . shirts$1,misc.Nicestuff! Sebring-Multi-family4224 LakewoodRd.33875,ThursFri-Sat12/5-7,8am-2pm . Largevariety,someantiques , pricedtosell. SebringGarageSale ThursDec5th&FriDec6th 8amto1pm 3519WestminsterRd Somethingforeveryone!! SebringLargeMulti-Family Fri-Sat,8-?3208 GolfviewRd(HarderHall). Lotsofmischousehold, metallathe&more Sebring-SebringMobileEstates2familysaleFri-Sat Dec.6-7,8-2,1217Emerald Ave.Furn,ceilingfan,lights , rugs,microwave,grill , clothes,jewelry TV/Stereo/Radio 6040Sony7speakersurround soundsystem -w/all wiring/manuals&remote.Lrg receiver&5discCDplayer . SeetoBelieve! $1,100new , sell$300.317-670-6403 Antiques/Collectibles 6070AntiquesWantedSterling,coins,jewelry,art glass,knives,smantiques.812-535-1400(Local) Medical 6095LiftChair-beigecolor.Excellentcond.$375.804-7314885 Bicycles/Tricycles 6135CyclehelmetsizeMedium w/visorsnaponfaceshield $15,863-453-7027 ADULTANDCHILDRENS BICYCLES.$25&UP 863-414-8088 Motorizedbikes.New26 , gas$370,electric$500,814487-5317. Lawn & Garden 6160WeedEater -Stihl,likenew , $75, 863-385-2474 Tools/Machinery 6190Craftsmanadjustableshop stoolw/partstray$15,863453-7027 Dogs 6233Cert.MALTESEPUPPIES 2(M),2(F)Registered,Health Cert,shots&dewormed . $700.863-451-2218YORKIEMINISCKCAbsolutelyAdorable&Healthy GreatSelection!Meettheparents!TEACUPSAVAILABLE Pricesstartingat$495+ (2)5mooldmalesavail941-773-0723minimagicyorkie.com Appliances 6250 Misc. For Sale 6260 TROPICAL&CITRUS FRUITTREESAvailablein: 3-50GallonPotsEveryTreeYouCanThinkOf!BARRETTSTREENURSERY91CarefreeCt.,Venus352-843-7389 Wanted to Buy/Trade 6270Wanted-MilitaryItems: US,German,Japanese; WWI,WWII,Korea,Vietnam,anymilitary.Wanted forPrivateCollection.Brian863-386-4795 Invitation to Bid 0129 1000 REAL ESTATE We are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Af“rmative Advertising And Marketing Program In Which There Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status or National OriginŽ Homes For Sale 1020C.C.ofSebring3/2/2.5on golfcourse.Openflrplan . Newroof,AC,w/h.Verylrg lanai.$279,500. ForSaleBy Owner863-382-4101LookingtoBuyorSellYourHome? CallMeToday StaceyWeeksREALTOR®863-214-7218211USHwy27N.,Sebring Smweeks@bhhsflpg.comTEAMWORK INTEGRITY PASSION EXCELLENCE BerkshireHathaway HomeServices FloridaPropertiesGroup Thankfultoall myclientsfor theirrepeatand referralbusiness. JeannyCampbellBrokerAssociate863-381-1848RE/MAXRealtyPlus OfficesinSebring& LakePlacid Duplexes 1070SunN'Lakes DeluxeDuplexforSale 3br/2ba,LR,FR,screen porch,cathedrals,2stall garageoneachside. $329,900.863-382-2221 Mobile Homes for Sale 10901bdEfficiencyonLake Josephineneat/clean, Wifi/utilitiesincluded.Laundryonsite.Callforrates:863-655-1735SellingMobileHomes $2,500in55+parkonDinnerLake;RVSpaces& mobilehomeforrentalso.863-273-2874 Homes For Rent 12104/2/2, $ 1100,first,last, $ 600 secdep,fencedyard , (863)382-7193 LakePlacid -3/2/2at312 StarFruitAve.Likenew , vaultedceilings,islandkitchen,lanai&yard.$1200/mo +sec. 863-588-1613 Sebring -2/2house(avail Nov.15)$775/mo+1st,last , sec.Nodogs.800-743-2301 Apartments For Rent 13202bdapt (upstairs) $ 525; 2bd apt, diningrm&refinished woodflrs,$675/mo(inclwater,sewer&garbage)No dogs.+1st,last&sec.800-743-2301AvonPark2/1 -Carport, W/Dhookup,nearUSHwy 27.$625/mo+$675sec.561-719-2520 SebringNewCompletely Remodeled lrg1bd&2bd: Newkitcabinets,appliances, ceramictile.Startingat $600/moMonthtomonthor 1yrlease 863-588-0303 SebringLakeFrontApts 1brstartingat$600; 2br/2bacondo$725: 1yrlease,NOPETS.863-417-3004 Vacation/Seasonal 1390Januaryrental2020.3/2/2 homeinHighlandsRidge gatedgolfcommunity.Fully furn.,cable,WiFi,etc.Includeseverything,$1800, availableJan.1orearlier, 715-574-9514 LakeHouse -2/1inLakePlacid.Privateboatramp& dock.$1200/mo.,utilitiesincl . 863-465-0053LakePlacid2/1Duplex includesutilities,W/D& TV.Nopets.$1,100/mo.863-465-4870 Commercial For Rent 1392SebringLibertyStarPlaza3000-18,000sqft;Builtout. US27NearSR66. Great Medical,School,RealEstatespace!863-471-0663 Real Estate Other 1560 Business Rentals 1610SmallFamilyRestaurantForRent/SaleinAvonParkFurn.Rent:$900/mo+sec. deposit.3S.LakeAve.561-386-46492000 EMPLOYMENT Help Wanted 2001LakeshoreMall-Hiring PartTime-HousekeepingApplyintheMallOffice : 901USHwy27N.Ste68, Sebring,FL33870 JanitorialStaffMember NeededatMajesticCovein Sebring,FL. ContactManagementat 863-266-9612or EmailResumesto: aroth@condominium associates.com PresserneededMondaythru Friday.Applyinpersononly GriffinsDryCleaners212S . RidgewoodDr,Sebring. Things To Do 3030 Auctions 6020HIGHLANDSHOT DEALS!Doyouhavestuffto sellat$500orless? Advertiseyour merchandisenowin theClassified Section!(PrivatePartiesOnly)Call 863-385-6155or 863-658-0307 Estate Sales 6028LakePlacid-Estatesale Dec.5-6-7,8am-?Noearly birds.374CloverleafRoad . Entirecontentsofhomeincludingfineart,antiques,collectibles,furn,Craftmatic kingsizebed,bedroomsets , tools,0-turnmower,refrig , generators,yardart,lg statues&planters,patiofurn , CountryWesternautographs . Homealsoforsale-beautifullylandscaped3/2w/guest homeon64acreRedWater Lake.OfferedbyCarolEdwardswithBerkshireHomes . Formoreinfo863-633-8393. LakePlacid-EstatesaleSat Dec7,12-3,714LakeJune Rd.Furniture&miscitems. Household Goods 6030Crankoutjalousiewindows , goodcond.64'x5',43'x5',1 3'x3',$150863-402-0632 KenmoreElitewasher/dryer , olderpair,workgreat,look likenew,$80,863-382-4375 Furniture 6035(2)TwinBeds: $ 200.Rectangularpatiosetw/6chairs . $150. 863-382-4576 Insiderockingchair,verynice , $50.Smalltable32''round glasstop,foldinglegs,like new,$25,863-453-7027 32ROOMSOFNEW& USEDFurniture,accessories,&art +24boutiqueshopswith fashions,jewelry,knickknacks,CD s,DVDs, ShabbySheik,Vape products,CBD,Avon,Golf equip,&ManCavestuff!DOWNTOWNMALL9-5Wed-Sat 231S.RidgewoodDr.SebringDeliNowOpen10-3w/daily specials!863-471-3532 LiftChair -leather,overstuffed,tancolor. Excellentcond!$500obo863-214-8179 Sectionalseating -chaise lounge&recliner,brown leather,goodcond.$450 . 863-382-4420 Glasstopcoffeetable4x3 foot,exccond,$195,863273-0139 TrundleBed-woodendaybed withtrundle,twin.$75.863659-1314 TV/Stereo/Radio 6040AudioCDplayer,200disc , remote,programmable,$100 , 863-452-1374 46''TV,Samsung,HD, $ 150 , 863-452-1374 Philips47"flatscreentv-exc cond.$165.513-267-3027 SP17509WantToGet ?ItsEasyƒJust SHOP

PAGE 24

C6 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com Circle of CansSEBRING „ The Rotary Club of Sebring will host the Annual Circle of Cans fundraising event around Circle Park Drive in downtown Sebring from 7 a.m. through 3 p.m. on Friday, Dec. 6. There will not be any road closures associated with this event; however, there will be collection locations stationed around Circle Park Drive at the intersections of North and South Ridgewood Drive and South Commerce Avenue. As such there may be temporary traf“c delays in the associated areas of this event. Please use extra caution while traveling in the area of this event.Highlands County Fire Rescue Toy DriveSEBRING „ Most of the HCFR stations are participating as collection sites for the Rudolph RoundUp Toy Drive happening now through Friday, Dec. 6. Collection boxes can be found at most “re and EMS stations around the county and also at Of“ce Essentials, 204 S. Main Ave. in Lake Placid. Bring a new, unwrapped toy, book, etc. to help local children in need. Deadline is Friday, Dec. 6.Lake Placid Eye ClinicLAKE PLACID „ The Lake Placid Eye Clinic is a designated drop off location accepting new, unwrapped gifts suitable for a girl or boy. Donations will be accepted from Monday, Dec. 2 through Tuesday, Dec. 17. Drop off times are Monday through Friday from 9 a.m. to 5 p.m. Lake Placid Eye Clinic is at 211 U.S. 27 South in Lake Placid. For information, call 863-465-1880.Wild Turkey Tavern Toy DriveAVON PARK „ The Wild Turkey Tavern will hold its annual Toy Drive bene“ting Highlands County children on Sunday, Dec. 8. They will have a silent/live auction, 50/50, live music and toy drive. Silent auction bidding begins at 9 a.m. with winners announced 11:30 a.m. Live auction begins at noon. Dart tournament begins directly after live auction. Anyone looking to make a donation please see Vikki. The Wild Turkey Tavern is at 2751 U.S. 27 South. For information, call 863-452-5284.Sebring Middle SchoolSEBRING „ Sebring Middle Schools Positive Action Club (PAC) is having a Christmas Toy Drive for the less fortunate at the school. New, unwrapped toys can be dropped off at the schools front of“ce. The school is at 500 E. Center Ave. in Sebring. For information, call 863-471-5700.Drummer Bobs Toy DriveSEBRING „ The Battle of the Bands Incorporated is collecting toys for their Drummer Bobs Toy Drive to bene“t four local hospitals and give toys to children in distress. Bring a new, unwrapped toy or monetary donation to one of the drop off locations throughout Highlands County which include all three Chamber of Commerce of“ces, The Highlands News-Sun, Sunshine Staf“ng, Little Italy Pizza, Avon Park Moose Lodge, Avon Park VFW, Center State Bank in Avon Park and more. For location information, visit the website, the-battleof-the-bands.com or visit the Facebook page.Christmas toy driveSEBRING „ Patriots in Action and the HCSO COPS ADAPT Unit are collecting toys for boys and girls of all age groups. Please donate a new, unwrapped toy but monetary donations are also welcome. Boxes are picked up Thursday, Dec. 12. There will be an open house from 1-4 p.m. on Saturday, Dec. 14, at 2934 Sparta Road where you can also donate. There will be refreshments and Santa with his elves. Drop off locations include The Palms of Sebring, Mr. Sammys Pizza, Cowpokes Watering Hole, Bagwell Lumber and more. For more information or complete list of locations, visit the HCSO Facebook page or call Debbie at 863-2732129, Penny at 863-4055456 or Stephanie at 863-202-5897.Florida Writers to meetSEBRING „ There will be a meeting of all area Florida Writers today, Dec. 4, at Cowpokes Watering Hole, 6813 U.S. 27 in Sebring. Join us for dinner at 6 p.m. and hear Larry speak at 7 p.m. on Including Body Language in Your Work.Ž All are welcome. For information, call Larry at 828-254-0904.Highlands PEO Group to meetSEBRING „ The Highlands PEO Group will meet for lunch at noon on Thursday, Dec. 5, at the home of Elaine Becker. Members and PEO visitors are invited. PEO is an international organization that supports education for women. For information, call 863-402-4655.Grief workshopSEBRING „ Change of Pace is partnering with Cornerstone Hospice to bring a workshop to the community of Highlands County at 1 p.m. on Thursday, Dec. 5, at Change of Pace, 4514 Hammock Road in Sebring. Charlie Stroup, with Cornerstone Hospice, will present Grief and the Holidays.Ž For information or to RSVP, please call 863-382-1188.Bingo to resumeSEBRING „ Bingo is set to resume at Sebring Hills Association on Thursday, Dec. 5, 200 Lark Ave. Doors open at 4 p.m. and game starts at 6 p.m. Bingo will be played every Thursday for the season and will be called by Sam Dunn, Diana Frederick and Alex Whitbeck. Game is open to residents and the public.Ostomy Support Group to meetSEBRING „ The Highlands County Ostomy Support Group will hold their next meeting at 11:30 a.m. to 1 p.m. on Thursday, Dec. 5, at Homers Restaurant, 1000 Sebring Square. The group meets the “rst Thursday of each month through May.Sebring Christmas ParadeSEBRING „ The 2019 Sebring Christmas Parade will be held from 7-9 p.m. on Friday, Dec. 6 in downtown Sebring.Holiday pet parade and movieAVON PARK „ Aktion Club of Highlands County will feature Santa PawsŽ at 6 p.m. on Friday, Dec. 6, as this months free movie in Heartland Horses Show Arena, 4305 Independence Street, off College Drive in Avon Park. Everyone is encouraged to bring their furry friends with paws to come to the show to be part of the pet Holiday Pet Parade before the movie. Concession stand opens at 5 p.m. Food and drinks sold to bene“t Aktion Club and Heartland Horses. Bring a lawn chair and bug spray. Movie is shown in a covered arena so rain will not affect the show. The free movie is open to the public. For more details, call Cindy Marshall at 863-443-0438.Saturday night danceSEBRING „ Buttonwood Bay will have a Saturday Night Dance at 7 p.m. on Saturday, Dec. 7, at the Rec Hall of Buttonwood Bay. Tickets are $8 at the door. Dance takes place every week from the “rst week of December to last week in March. Music by Frank E and the Bucket List. For information, call Pam at 863-259-8684 most days 1-5 p.m.Pearl Harbor CommemorationAVON PARK „ Battle of the Bands will present a Pearl Harbor Commemoration and Brick Dedication at 4:30 p.m. on Saturday, Dec. 7, at Veterans Square on Main Street in Avon Park, at the big ”ag pole. There will be a dedication of the commemorative bricks that were purchased by loved ones that will be on permanent display on Veterans Square. This will also be the lighting of the Armed Forces Tree Display. WWII veterans and VIPs will be in attendance.Holiday cookie saleSEBRING „ The ladies of First Christian Church are holding a Santa Cookie and Candy Sale from 8:30 a.m. to 12:30 p.m. on Saturday, Dec. 7, at the church, 510 Poinsettia Ave. All cookies are homemade and will be $6 per pound. Candy sold separately. Come early to get the best choice.Highlands Ridge ChoraleSEBRING „ The Highlands Ridge Chorale presents its Christmas concert, Hallelujah „ Its Christmas!Ž You will enjoy an evening of various holiday tunes accompanied by local musicians. There will be two performances, Dec. 7 at 7 p.m. in Founders Hall and 4 p.m. on Dec. 8 at Emmanuel United Church of Christ, 3115 Hope Street in Sebring. There is no charge but donations are accepted and greatly appreciated.Democratic women luncheonSEBRING „ The Democratic Womens Club of Highlands County will hold its Holiday Luncheon Fundraiser on Saturday, Dec. 7, at Island View Restaurant, Sun N Lake Golf Club, 5223 Sun N Lake Blvd, Sebring. Attorney Nuren Durre Haider, an American Muslim originally from Bangladesh, and an active of“cer of the Orange County Democratic Party and the Florida Democratic Party, will be the guest speaker. Monica Readus, “rst vice president of the Democratic Womens Club of Florida, will install the Highlands County DWC of“cers for 2020 and 2021. Doors open at 11 a.m. Luncheon cost is $35. For more information, call DWC President Susie Johnson at 863-385-0008.Social Club breakfastSEBRING „ Sebring Mobile Estates will host the next Social Club Breakfast from 7-9:30 a.m. on Saturday, Dec. 7, 4108 Kenilworth Blvd. in Sebring. $5 per person. Menu includes sausage patties, biscuits and gravy, scrambled eggs, sausage links, pancakes, home fries and a beverage. Part of the proceeds go to feed the hungry and the Humane Society.Holiday Home and Garden TourLAKE PLACID „ Join the Lake Placid Garden Clubs 9th annual Holiday Home & Garden Tour from noon to 4 p.m. on Saturday, Dec. 7, at the Womens Club, 10 N. Main Ave. in Lake Placid. Several beautifully decorated homes and one meticulously maintained garden are featured in the tour. If you choose, bring an ornament to add to our Giving TreeŽ located at the Holiday Café and it will be donated to a needy family in time for Christmas. Will be offering complimentary refreshments and several unique gift items. A donation of $15 is requested for entry. For more information, call Karen at 317-395-4912 or Paula at 863-835-2419. Proceeds are to bene“t the local youth providing scholarships, camperships and sponsorships. Come and celebrate the beginning of the holiday season with us!Free Christmas concertAVON PARK „ All are invited to special musical performance of The Light of ChristmasŽ by Walker Memorial Academy students Fire n Steel drums, Concert Band, Schola Cantando, Grades 4-6 Chorus, Junior Steelers, Junior Band, Grades K-2 Chorus and the Grade 3 Recorders. The free community concert will be held at 7 p.m. on Saturday, Dec. 7, at the Alan Jay Wildstein Center for Performing Arts at SFSC. Get your free tickets by visiting https;//tinyurl.com/ WalkerLightOfChristmas or by emailing WMAHSPN@wmaeagles. org or contacting the school of“ce at 863-4533131, extension 0.Wacaster Family and friendsSEBRING „ The Wacaster Family will perform live at 6 p.m. every Saturday night at Under the Oaks Oprey, 3414 Beck Ave. in Sebring. Tickets are a $10 donation at the door. For more information or to RSVP, call 863-273-1890.Smart driver courseSEBRING „ AARP will offer its Smart Driver Program from 9 a.m. to 3:30 p.m. on Monday, Dec. 9, Emmanuel United Church of Christ, 3115 Hope Street in Sebring. Complete this class in one day (six hours). Participants may get a possible discount on their car insurance, good for three years. To register, call Alfred Nolton at 863-385-4813.Gem and Mineral Club to meetSEBRING „ The Highlands Gem and Mineral Club will meet at 6 p.m. on Tuesday, Dec. 10, at the Fellowship Hall of the Church of Christ, 3800 Sebring Parkway. This will be their annual Christmas celebration. After a brief meeting, there will be food, fellowship and fun. Please bring your potluck contribution plus a small, wrapped rock or gem gift (if you wish to participate). Birthstone for December is turquoise. For more information, call Zeb at 863-453-7054 and leave a message.Retired educators to meetSEBRING „ The Highlands County Retired Educators/Support Personnel Association will be meeting at 11:30 a.m. on Tuesday, Dec. 10 at the Island View Restaurant, 5223 Sun N Lake Blvd. Guest speaker will be Janell Marmon, executive director of the Highlands Art League. Entertainment will be provided by the HillGustat Chorus. Please bring unwrapped toys for Heartland for Children Rudolphs Roundup Toy Drive. All retired educators and support personnel are invited to attend. For more information, please contact Betty Hurlbut at 863-465-5722.Republican Women to meetSEBRING „ The Republican Party of Highlands County monthly meeting will be held on Thursday, Dec. 12, at Inn on the Lakes, 3101 Golfview Road in Sebring. Dinner is optional (order from the menu) from 5 … 6 p.m, Dessert and Fellowship 6 p.m. with the program commencing at 6:30 p.m. The guest speakers are Reverend Kevin Ahrens and Rabbi David Nessenoff. RSVP by calling 863-402-5456.Golf Cart Christmas ParadeLAKE PLACID „ Leisure Lakes will host its annual Golf Cart Christmas Parade on Friday, Dec. 13. Line Up begins at 6:40 p.m. at the corner of Bluebird Ave. and Wild”ower Street in Lake Placid. A fun parade consisting only of golf carts and side-by-sides. A thrilling after party will take place that night for all ages from 8-11 p.m. at Sugar Sand Distillery, 264 Henscratch Road. Sugar Sand Distillery will host a food truck onsite starting at 5 p.m. and live music onsite from 7-11 p.m. The public is invited to attend the event. For more information, visit SugarSandDistillery.com.Singing Christmas Trees tripSEBRING „ Join the Sebring Historical Society for a Christmas Holiday Trip on a chartered Annett Bus to see The Singing Christmas TreesŽ on Saturday, Dec. 14, at First Baptist Church of Orlando. The musical presentation began over 30 years ago and has become a tradition in Central Florida. The bus will leave the Sebring Historical Society, 321 W. Center Ave., at 10 a.m. Reserved seating and buffet lunch included. Cost for the show and lunch is $85.50 plus tax for members and $95 plus tax for nonmembers. All proceeds bene“t the Sebring Historical Society. For more information, contact Jim Pollard at 863-471-2522.Breakfast with SantaSEBRING „ Come have Breakfast With SantaŽ from 8-11 a.m. on Saturday, Dec. 14, at Sebring Hills Association, 200 Lark Ave. Breakfast includes sausage, scrambled eggs, juice, coffee and all the pancakes you can eat. Breakfast is $6 for non-members and $5 for members. There will be vendors, face painting and crafts. For more information, call or email Jane at Janner301@aol. com or 772-410-7284.Lake Placid Christmas ParadeLAKE PLACID „ The 2019 Lake Placid Annual Christmas Parade will be held at 7 p.m. on Saturday, Dec. 14. Parade will begin on Dal Hall Blvd. and travel south on North Main Ave. then east on Interlake Blvd. to U.S. 27.7000TRANSPORTATION Automotive 7005AUTODEALS &STEALSSellYourNewor UsedCarorTruckEasyAdvertiseinthe Classifieds!Only$27.50for7days863-658-0307 Autos Wanted 7260 Cycles/Mopeds/Scooters73602007KawasakiVulcan 900cc-greatbike,only24k mi.,verygoodcond.New tires&battery.Asking $2,500.8 638 40-3212 2012HarleyDavidsonTrike red/merlot,lotsofextras! Greatcond.,lessthan6kmi! Alloilschangedw/synthetic& newbattery.Includes2009 PaceAmericanenclosed trailer$25k. 863-402-0466 Campers/Travel Trailers7370IBuyTravelTrailers,5thWheels,MotorHomes& Trucks. ICometoYou!813-713-3217 General Categories HNS0900 COMMUNITY NEWS BRIEFS EMPLOYMENT OPPORTUNITYe City of Sebring is recruiting for the following position(s): Meter Reader Closes: 12/6/19 Part-time Custodian Closes: 12/6/19 For an application contact the City of Sebring, (863) 471-5100 or visit our website at www.mysebring.com. Drug Free Work place, EOE, Vet Pref. adno=00023430

PAGE 25

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | C7 5000BUSINESS SERVICES Air Quality Testing 5004 Bath/Kitchen 5027ALLSTARTILECompleteBathroomRemodelChangeBathtub toShowerTileFloorInstallation GraniteTops&BacksplashFreeEstimates!863-465-6683 863-381-2025Licensed&Insured Cabinetry 5030 Adult Care 5050 ElderlyCareServicesOver18yrsexp!Cleaning; errands;smmeals;bathsetc863-451-2584 Courier/Taxi 5055Airport&Casino Shuttle&VictoryCasinoCruiseswww.FourAcesShuttle.com863-657-2931 Domestic Cleaning Services5060AAASouthernCleaningInc.PressureWashing&WindowsCommercial&Residential VacationRentalCleaning863-991-4835 QUALITYCLEANING YOUCANTRUSTLocallyowned&operated863-253-9217 Electrical 5070MasterElectricianReliable,Quick,25yrsExp.Alljobs!Lic#EC13005602863-453-4513 Entertainment 5071OfferingCrusies, Tours&Morecwtravelcations.com863-214-6530 Flooring 5083 Furniture Repair 5086 Refinish Repair RestoreCustomColorMatchingMasterFinisherSince1986863-853-0069 Heartland Furniture Restoration Handyman/General 5089 HandymanBobInstallDoors,Windows, Floors,Plumbing&More!Lic#HM0096863-452-5201 Handyman25yrsExp.Lic#HM0007NoJobTooSmallJohn863-446-1121 Home & Comm. Improvement5100JMCBuildersKitchens-Bath-Windows-Door Additions-Enclosures-CarportsCBC#1251644863-449-0790 Sales&Installation GlassShowerEnclosures &MirrorsLic#SCC131152175 Installation&Repair MotorizedScreens HurricaneShutters863-414-8333 CompleteHome Repair&Remodeling MobileHomeRepair10%DiscountforVeterans &FirstResponders863-202-5645doublechomeimprovements.comLic.&InsuredLic#HM0183 Lawn/Garden & Tree 5110 AllAboutLawnsCommercialResidential SprinklerInstalls &RepairsPrompt,Reliable!FamilyOwned, Over20yrsExpLicensed&InsuredCallTodayfora FreeQuote IrrigationInstall&Repairs YardDesign Landscaping&PaversBradBrewer863-781-0071 Doug’sLawnCareLLCCommercial&Residential NoJobTooSmall.Insured.863-991-4776 S&NAffordableLawncareAndLandscapingLLC.Weeding Trimming Hedging Mowing Planting Gardening DesignMulching&More! PressureCleaning Residential/Comm.Cleaning863-214-8748 863-414-8851 Trim Removal Prune Grinding,etc.FREEEST!CertifiedArboristOnHandLic/Ins.863-253-3936 PROFESSIONALTREE SERVICE Trimming& Removal BucketTruck Chipper Stump GrindingOver20yrsexp.License&Insured863-414-2492 JoeJohnson’sALLAMERICAN TREESERVICETrimming&RemovalSodInstallation-StumpGrinding LotClearing-PressureWashingTopQualityServiceFrom PeopleWhoCare!!PeoplesChoiceAwardWinner! FreeEstimateslLic.&Insured863-465-7491/863-655-0006 Moving/Hauling 5130Trash&JunkRemoval AnySizeJob!FreeEst.RecyclingSaves$$786-367-6098 Painting/Wallpaper 5140 PressureCleaning Residential&CommercialFreeEstimates!Insur./Lic#HC00495863-243-2172 Pest Control 5150DAD’sPestControlSince1984 LawnSpraying &Interior.Statecert./lic.& ins.Singleowner/operator. 33yrs+exp! Newtoarea, Nocontractrequired!20% off initialservice/ mention thisad . 561-644-2950or 863-467-8707 Pet Care 5155InYourHomePetGroomingDogs,Cats&Birds15+yrsExp'dCertifiedGroomerLowPrices!863-368-1446 Pressure Cleaning 5180PressureWashingLandscaping FreeEstimates ServingHighlandsCounty Screening 5184 ScreenEnclosuresPatios Rescreen&VinylWindowsLic#2236-02863-381-4897 PoolEncl,ScrnRooms &SmallAlumnJobsEst.Since2004Insur.lic#HM0098JohnRandall-Owner863-381-2767 Roo“ng 5185 METALROOFINGEXPERTS SHINGLES FLATROOFSNO Subcontractors orSalesmen OurEstimators ARE RoofersLocallyOwned& Operated&Serving SouthFLsince1982! Lic#CCC1331770bryantroofing@yahoo.com863-675-7045 Miscellaneous 5230 NOHIGH PRESSURE SALESMEN EVER QUALITY SINCE1969 HIGHPOINT FURNITUREMADE INTHE UNITEDSTATES SLEEPERSOFASU.S.A.RECLINERS$249U.S.A.BEDS DININGETC. BEDROOM;PATIOMARINECORPVETBEAMERICAN BUYAMERICAN BUYLOCALCOMEINAND BROWSEAROUND 2346USHWY27N. SEBRING863-385-4759HIGHSPEEDINTERNET$75.95TotalPerMo. CallForDetails:863-465-4076 LANDCLEARING-Crushed concrete,driveway,roads& parkinglotmaterial,mulch, soil.SitePrep. 863-443-9279 No matter what youre looking for, From a new job to a place to live, Classified has what you need! Check the Sun Classified first! Real Local Newsin The REAL LocalNewspaper.

PAGE 26

C8 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com COMMUNITY CALENDAR WEDNESDAYAmerican Legion Post 25 in Lake Placid „ Call 863-465-0975. American Legion Post 69 in Avon Park „ SAL wings 4-6 p.m. Karaoke by Megasoundz 4-7 p.m. Call 863-453-4553. American Legion post 74 in Sebring „ Bar menu. Ship, capt, crew 2-4 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring „ TH 1:30 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Washers 1 p.m. Ship, cap, crew 3 p.m. Karaoke with Lora Patton 5-8 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid „ Poker 3 p.m. Chicken stew, biscuit $5 at 5 p.m. Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Call 863-465-2661. Elks Lodge 1529 in Sebring „ Lodge Closed. Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Call 863-465-0131. Moose Lodge 2259 in Sebring „ Call 863-655-3920. Lake Placid Garden Club „ Meets the second Wednesday of the month from September to May at First Presbyterian Church Friendship Room in Lake Placid. Social 11:30 a.m. Lunch at noon. Call Paula at 863-465-2830 or Sharon at 863-531-0060. Sebring Recreation Club „ Woodcarving 8 a.m. Bridge 12:30 p.m. Pinochle 1 p.m. Table tennis 1 p.m. Shuf”eboard scrambles 1:15 p.m. Intermediate line dancing 5:30-7:30 p.m. Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. Sebring Bridge Club „ Duplicate Bridge is played every Monday, Wednesday and Friday at noon at 347 Fernleaf Ave. in Sebring. There is no cost and public welcome. Call 863-385-8118. Highlands Shrine Club „ Every Wednesday 8-10 a.m. coffee and donuts. 4th Wednesday each month dinner 6 p.m. Call 863-382-2208. Humane Society of Highlands County „ Join from 11 a.m. to 4 p.m. every Wednesday and Thursday, 7421 Haywood Taylor Blvd. in Sebring. Help make fun stuff for the animals to bene“t Humane Society including doggie bags, kennel blankets and more. Call 863-655-1522.THURSDAYAmerican Legion Post 25 in Lake Placid „ Call 863-465-0975. American Legion Post 69 in Avon Park „ Happy hour all day. Sammys famous tacos. Euchre 1:30 p.m. Trivia 5:30 p.m. Call 863-453-4553. American Legion post 74 in Sebring „ Happy hour all day. Sons snack bar 4-6:30 p.m. Bar poker 4:30-6:30 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring „ Food 11 a.m. to 2 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Bingo 1 p.m. Lunch 11:30 a.m. to 12:30 p.m. Bar poker 4 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid „ Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Call 863-465-2661. Elks Lodge 1529 in Sebring „ Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Call 863-465-0131. Moose Lodge 2259 in Sebring „ Call 863-655-3920. Sebring Recreation Club „ Table shuf”eboard 7 p.m. Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. Sebring Hills Association „ Call 863-382-1554. DAV Ridge Chapter 49 „ Meets third Thursday every month at 6 p.m. at 33565 Grand Prix Drive (behind Walmart) in Sebring. Call 609-510-1241. Ridge Writers „ Meets every Thursday in Lake Placid. Open to FWA members and nonmembers. All skill levels welcome. Call Forrest Steele at 863-243-1907 or Susan Dambrell at 863-464-0289. Sebring Chapter Order of the Eastern Star No. 126 „ Meets the “rst and third Thursday each month at 7 p.m. at the Sebring Masonic Lodge. Potluck dinner at 6 p.m. Call 863-835-0913. Sebring Breakfast Lions Club „ Meets the “rst and third Thursday each month at 7 a.m. at the Havana Restaurant & Bakery, 2912 U.S. 27 North. All former and new Lions are welcome to attend. IndivisibleHCFL „ Meets every Thursday at 6 p.m. in downtown Sebring. Call or text 863-272-1200. IndivisibleHCFL.com or IndivisibleHCFL on Facebook. Humane Society of Highlands County „ Join from 11 a.m. to 4 p.m. every Wednesday and Thursday, 7421 Haywood Taylor Blvd. in Sebring. Help make fun stuff for the animals to bene“t Humane Society including doggy bags, kennel blankets and more. Call 863-655-1522. Avon Park Founders Garden Club „ Meets the second Thursday of the month, September through May at 10 a.m. Call 863-452-1927. Vegan Raw Food Group (Heartland Vegan Society) „ meets the second Thursday each month. Learn to prepare healthy, plant-based dishes free of gluten and added oils. Call Bren at 863-385-5413. Highlands PEO Group „ meets the “rst Thursday of the month from November to May. Members and PEO visitors are invited. For information, call 863-402-4655. Highlands County Ostomy Support Group „ The Ostomy Support Group meets the “rst Thursday each month, September through May, from 11:30 a.m. to 1 p.m. at Homers Restaurant, 1000 Sebring Parkway.FRIDAYAmerican Legion Post 25 in Lake Placid „ Call 863-465-0975. American Legion Post 69 in Avon Park „ Riders dinner 4-6 p.m. Joyce Boivan 4-7 p.m. Call 863-453-4553. American Legion post 74 in Sebring „ Karaoke with Megasoundz 7 p.m. Auxiliary pulled pork sandwiches 5-7 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring „ Washers 1 p.m. 40/8 lemony pork chop dinner 4:30-6 p.m. Queen of hearts 7 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Best pizza in town 5-7 p.m. Almost Live 5-8 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid „ Auxiliary dinner open-faced roast beef dinner $8 at 5:30 p.m. Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Call 863-465-2661. Elks Lodge 1529 in Sebring „ Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Call 863-465-0131. Moose Lodge 2259 in Sebring „ Call 863-655-3920. Sebring Recreation Club „ Bridge 12:30 p.m. table tennis 1 p.m. Moonlight shuf”ing 6 p.m. Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. Sebring Bridge Club „ Duplicate Bridge is played every Monday, Wednesday and Friday at noon at 347 Fernleaf Ave. in Sebring. Free sessions for NEW members only. The public is welcome. Call 863-385-8118. Writers Roundtable „ The FWA group Writers Roundtable meets 1-3 p.m. every Friday at the Avon Park Public Library. A topic oriented/ discussion group. Must be 18. Contact Suzanna Crean at vixendor@ embarqmail.com. Journal Plaza in Lake Placid „ Free movie night “rst and third Friday each month at Journal Plaza. Music at 5:30 p.m. movie at 7:30 p.m. Good News Cafe will be open.SATURDAYAmerican Legion Post 25 in Lake Placid „ Call 863-465-0975. American Legion Post 69 in Avon Park „ Auxiliary Luau 6-10 p.m. Double Trouble. Call 863-453-4553. American Legion post 74 in Sebring „ Bar poker 4:30-6:30 p.m. Sons snack bar 4-6:30 p.m. Queen of hearts 7 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring „ Pearl Harbor ”ag raising at noon. Karaoke by Megasoundz 5-8 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Pearl Harbor Day ”ag raising 11 a.m. Sloppy Joe 5-6:30 p.m. Gator 6-9 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid „ Pizza $1.50/slice at 5 p.m. Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Call 863-465-2661. Elks Lodge 1529 in Sebring „ Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Call 863-465-0131. Moose Lodge 2259 in Sebring „ Call 863-655-3920. Sebring Recreation Club „ Woodcarving 8-11 a.m. Ice cream shuf”eboard 1:15 p.m. Call 863-385-2966. Eagles 4240 in Sebring „ Call 863-655-4007. Sebring Hills Association „ Pancake breakfast the second Saturday of each month, 8-10 a.m. AYCE for $6 or $5 for members. Call 863-382-1554. Highlands Shrine Club „ Flea market 7 a.m. to 2 p.m. Shrine Slam breakfast two eggs, two sausages, two pancakes, OJ and coffee $5 every Saturday 8-10 a.m. On second Saturday of the month social at 5:30 p.m. Dinner 6 p.m. Journal Plaza Farmers Market in Lake Placid „ Every Saturday from 8 a.m. to 1:30 p.m. with live music from 10 a.m. to noon. At the Journal Plaza in Lake Placid.SUNDAYAmerican Legion Post 25 in Lake Placid „ Call 863-465-0975. American Legion Post 69 in Avon Park „ Euchre 1:30 p.m. Left, right, center 3 p.m. Sunday specials. Kitchen open 3 p.m. Call 863-453-4553. American Legion post 74 in Sebring „ Sunday football tailgate party. Call 863-471-1448. AMVETS Post 21 in Sebring „ Pool tournament 2 p.m. Call 863-385-0234. VFW Post 4300 in Sebring „ Sports Sunday, bring a dish to share 1 p.m. Karaoke with Lora Patton 5-8 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid „ Poker 1:30 p.m. Check at Post for food. Call 863-699-5444. VFW Post 9853 in Avon Park „ Call 863-452-9853. Elks Lodge 2661 in Lake Placid „ Call 863-465-2661. Elks Lodge 1529 in Sebring „ Call 863-471-3557. Moose Lodge 2494 in Avon Park „ Call 863-452-0579. Moose Lodge 2374 in Lake Placid „ Call 863-465-0131. Moose Lodge 2259 in Sebring „ Call 863-655-3920. Sebring Recreation Club „ Pinochle 1 p.m. Call 863-385-2966 Eagles 4240 in Sebring „ Call 863-655-4007. Hard Candy (band) „ Playing at the Wild Hawg every Sunday, 4-8 p.m. € Skin Cancer Screenings € Skin Cancer Surgery € Mole & Growth Removal € Biopsies € Rashes & Eczema € PsoriasisHeartland Skin CenterOur Specialty is You Complete range of skin services available including:5825 US 27 North Sebring, FL 33872Jennifer A. Wolf, PA-CCerti“ ed Physician AssistantFax: 863-658-6846 € 863-385-SKIN (7546)HeartlandSkinCenter.com Have you Had Your Skin Cancer Screening This Year? CELEBRATING13 YEARS OFPATIENT CAREadno=00024309 PERFECT FOR THE SEASON PROVIDING NATURAL RELIEF THROUGH during the hidays cherish meOur products have not been evaluated by the Food and Drug Administration and are not intended to diagnose, treat, cure, or prevent any disease. Consult your physician before use. For adults 18+.Organically-farmed ingredients to help make sure that you can Oil Tinctures | Water Solubles Topicals | Gel Caps | Pet Products Bath | Beauty & moreSt by f Free Samples!’ Sebring119 W Center Ave. (863) 451-5370 PROVIDING NATURAL RELIEF THROUGH Oil Tinctures | Water Solubles Topicals | Gel Caps | Pet Products Bath | Beauty & moreFree Samples! St by f 119 W Center Ave. (863) 451-5370 ’ Sebring adno=00024246

PAGE 27

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | C9From music therapy to heavy metal: A boys drumming journeyBy KATRYNA PERERATHE FREDERICK NEWS-POSTFREDERICK, Md. „ With blazing red hair, sticks “rmly in hand, and a focused look on his face, Cade Suddith took the stage at the Great Pumpkin Patch festival at Old National Pike Park in October. Cade, 10, and his band, Electric Rainbow, were the “rst group scheduled to perform at the festival that morning. Over a half-hour period, the band played songs by bands as varied as Kiss and Paramore. Cade maintained his focus throughout, drumming so fast his sticks could snap, and occasionally ”ipping them in the air to impress the audience. After their set, Cade raced down to his mother, Cat Maselka, who was standing in the audience. Mom, can we do the rock climbing?Ž he asked, pointing to a makeshift rock wall set up a few yards behind them, his attention completely turned from drumming to the next thing. This is typical of Cade, who was diagnosed with autism shortly after turning 1, Maselka said. Like many kids with autism, his attention frequently bobs from one thing to another. But all of that changes when he sits down to drum. Over the last three years, its really just become his thing. Its what he does. (For) some kids its soccer, some kids its painting and for Cade, its playing the drums,Ž said Jim Learer, owner of Jims House of Music in New Market, where Cade takes drum lessons. In a world constantly pulling at his attention, drumming and music in general have always seemed to keep him focused. Dealing with the diagnosis After Cade was diagnosed, Maselka started making phone calls and doing research on how to get her son the resources he needed to succeed. Autism is a developmental disorder that is often characterized by challenges with social skills, repetitive behavior, speech and nonverbal communication. As a parent, you want the best for your kid whether theyre neurotypical or on the spectrum,Ž Maselka said. (And) whether he was neurotypical or not, I would still be pushing for the same things.Ž That meant making sure Cade went to various therapies to help him with his speech and his motor skills. One day, while researching grants to help with funding these various therapies, Maselka stumbled upon the Monocacy Foundation, which was offering a grant for music therapy sessions at Noteable Progressions in Spring Ridge. Maselka, who didnt know much about music therapy, decided to give it a try. After the “rst sessions, she said she knew it was the perfect “t for Cade. Whatever he already had, (music therapy) just opened him up,Ž Maselka said. The “rst day they took us back, and the woman started playing the guitar. ... I saw his entire posturing change.Ž According to Darcy ODaniel, executive and clinical director of Noteable Progressions, music therapy has been an established profession since the 1950s, when it was used to help veterans returning from WWII who suffered from post-traumatic stress disorder. ODaniel said music therapy is not prescriptive, but adaptable depending on the needs of the client. Music is used as a tool to help clients work on a functional goal or skill, and a session can incorporate singing songs or using an instrument to create melodies. With Cade, music was used to help him work on creative thinking, executive functioning and appropriate turn-taking. We worked on self-expression through making music ... so planning out how to make a song and then continuing to keep working on that song over multiple sessions,Ž said Joe Jones, who has served as Cades therapist for his last six months at Noteable Progressions. Creating music in these sessions not only helped Cade with basic skills such as communication but also with functioning outside the therapy room in other situations, such as his drum lessons, which he began soon after starting music therapy. Being able to maintain attention outside of music therapy, being able to have attention for his drum lesson, being able to have attention in the classroom,Ž ODaniel said. We did some work on when it is appropriate to drum and when it is not appropriate to drum.Ž Maselka said music therapy was the door to everything for Cade, and she cant imagine how it could have turned out any other way. Not only has it helped him “nd something that he loves, but its also helped him on so many levels. Socially, emotionally, with his sensory stuff, just being able to communicate with people, giving him con“dence,Ž Maselka said. We just feel lucky we ran into this.Ž Cade, though, is nonchalant about his time in music therapy. It was a really fun place, but I graduated from that and I wont be doing that anymore. Too bad ... there are other things, got to move on,Ž he said with a shrug. Now its all about which song can he learn next. A budding star Today, about a year-and-a-half out of music therapy, Cade is an in-demand young musician. With multiple lessons a week at both Jims House of Music and the Frederick Let There Be Rock School, plus gigs on the weekends, the boy with the red hair is known around the music community. (People will) say that boy with the red mohawk, hes really something else, and Ill tell them, you know, I feel like Cade is like the main student who can do something with this. ... He just has the drive and ability,Ž Joni Mason said. Cades specialty in music is not uncommon. People with autism are often associated with having savant-like special skills, and evidence bears that out. More than 70 percent of autistic children and adults had some special isolated skill, according to a recent survey by the Journal of Autism and Developmental Disorders. Of those 70 percent, more than half had a special skill in memory. About 17 percent had a special skill in music, which was tied for the third most common skill with calculation and drawing. But studies also show that music and music therapies can help children with autism developmentally. Mason, who has taught Cade for three years, and Learer both say drumming has helped Cade improve in all areas of life. His personality has really had a chance to come out,Ž Learer said. Instead of me having to communicate with numbers to him, we have full conversations (now). Its really an impressive thing to see the progress in that regard that hes made aside from music.Ž Still, there are some less-than-spectacular days for the “fth-grader who was nonverbal until age 4. He still has days where its something hes done a thousand times and its a problem that day,Ž Maselka said. Cade has proved, however, that despite the challenges he faces, he is more dedicated than many other kids his age. Most kids will practice probably two, three times a week. ... I know Cade is in there every day practicing not because he feels like he has to but absolutely because he wants to,Ž Mason said, who added that Cade just seems to have a natural talent. The best thing I feel he can do is he can listen to a song maybe once or twice ... and he can pick it up like that,Ž Mason said. She thinks he could play professionally. To have that fundamental base at 10 years old „ I cant imagine where hell be at 15 and 20,Ž Mason said. I just dont see how it wouldnt work out because hes just so good, and hes only going to get better.Ž And Cade is all for it. His goal is to play at Wembley Stadium in London one day, joining the ranks of other famous acts including Queen, Michael Jackson and U2. Its the biggest stadium Ive ever seen. I love it,Ž Cade said. Too bad its all the way in London, but I can ”y there and then tour all around Europe and then “nally land in Wembley.Ž Maselka is also on board. I always tell people ... as long as he wants to do it, were here,Ž she said. You want your kids to do what they love, and he breathes this.Ž She said as long as Cades passion is there, she will continue to drive him to lessons and gigs, listen to heavy metal in the car, and allow him to explore his musical ingenuity „ up to a point. He listened to (Let it Be) and he said, I can “x that and I said, You dont “x the Beatles,Ž Maselka said. For the boy whos always looking to move on to the next thing, drumming may be one of the few things he has no interest in moving on from. (Im) never, ever going to stop,Ž he said. GRAHAM CULLEN/THE FREDERICK NEWS-POST VIA APCade Suddith, 10, ”ips a drum stick during a practice at Jims House of Music in New Market, Maryland.Cholesterol levels dropping in US, but many still need careBy The Associated PressWASHINGTON „ Some good health news: Americans cholesterol levels are dropping, and more people at especially high risk are getting treatment. Researchers say a recent report suggests a controversial change in recommendations for cholesterol treatment may be starting to pay off. It is very heartening,Ž said Dr. Pankaj Arora of the University of Alabama at Birmingham, who led the study. But there is more to do.Ž Heart disease is the worlds leading killer and high cholesterol is a key risk factor „ but not the only one. Doctors long treated patients based mostly on their level of so-called badŽ cholesterol, whether they had other risks or not. In 2013, national guidelines urged them instead to focus more on peoples overall heart risk, by taking into account age, blood pressure, diabetes and other factors. Those at highest risk would get the most bene“t from cholesterol-lowering statin drugs. The Alabama team examined records from the Centers for Disease Control and Prevention that tracked cholesterol information from more than 32,000 adults between 2005 and 2016. Among people taking cholesterol medication, the average level of that badŽ cholesterol „ whats known as LDL cholesterol „ dropped 21 points over the study period, the researchers reported in the Journal of the American College of Cardiology. It was declining even before the 2013 guidelines but continued to inch down afterward. Total cholesterol levels and another fat known as triglycerides likewise decreased. These are surprisingly impressive resultsŽ that together predict a 15% to 20% reduction in risk of heart attacks and strokes, said Dr. Michael Miller, preventive cardiology chief at the University of Maryland Medical Center, who wasnt involved with the study. Moreover, there was an uptick in statin use by people with diabetes over the study period, from less than half to over 60% getting one. Diabetics are particularly vulnerable to heart attacks and tend to have poorer outcomes. Its very important for those with a diagnosis of diabetes to not get that “rst heart attack,Ž said Dr. Neil J. Stone, a cardiologist at Northwestern University. He led development of the 2013 guidelines from the American College of Cardiology and American Heart Association, and he co-authored an update last year. Arora cautioned that other high-risk groups havent seen an increase in treatment „ and that still too many Americans dont know if they have a cholesterol problem. adno=00024315 Tina M. Thomas, DMD863-382-0888NEW PATIENTS WELCOME! 5935 US 27 North Suite 103 Sebring, FL 33870 www.drtinathomas.com € Innovative Technology € Dental Implants € Sedation Dentistry € Same-Visit Crown € Botox € ClearCorrect Braces € Cosmetic Dentistry € Endodontics € Periodontics € Snoring Therapy Highlands News-Sun2018 We proudly care for patients in Sebring, Avon Park, Lake Placid, Wauchula, Lorida, Frostproof, Fort Meade and surrounding areas.Need a dentist? Call us “ rst!

PAGE 28

C10 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com Back in black (and white)Yes, Im back! Hello dear readers. Its been a while since the last time I spoke to you about what was going on in my world and how the struggle to take, and keep, the weight off has been. A lot has happened in the many weeks since my last column. A ran into to a few of my readers recently and one of them asked me what my total was up to now for my weight loss. I had to think for a second before telling him 63 pounds. As I thought about it, I started thinking that it should be and could be more. Dont get me wrong, 63 pounds since January (10 months) is still a good thing. But it got me thinking about how many times the weight has gone up and down over just the past three months. Up a couple pounds one week then back down the next. As an example, I lost half a pound this week. By itself, losing half a pound, or any pounds, during the week of Thanksgiving is an accomplishment. But put it in context with having gained three pounds the week beforeƒit doesnt feel as good. Maybe Im beating myself up over nothing or being too hard on myself. Could be. So, I had to go back and look at the details. What has changed and what has remained the same. Trying to “nd something that I could point to as a reason for the slow down in the weight coming off. My diet hasnt changed drastically. I have allowed more bread into meals than I had before, but usually at lunch time, sticking to my zucchini noodles and ground beef at dinner time. I still walk when I can. But perhaps the biggest change has been not visiting the pool like I used to. It started to taper off at the end of August and by early September I wasnt going at all. There were many reasons but the biggest one was telling myself I couldnt always go because of scheduling. While it was partially true, it became an excuse more than a reason. Sure, I wasnt falling back into bad habits like drinking soda or having fast food every day, but it was still a habit that was good for me and I stopped doing it. Would I be at 80 pounds lost by now if I had kept at it? I dont know. But Id probably feel better about where I am. So, as we begin December and get ready for the holidays, I look ahead and will work at getting back on track with the pool workouts and maybe more treadmill time. GUEST COLUMNRobert Miller In the CLASSIFIEDS! Find The Perfect Companion adno=3705986-1 adno=00024258 To Advertise On is Page Call Vickie 386-5631 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation Residential € Commercial Sales € Service € Installation 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 A C H Faith makes all things possible, Hope makes all things work, Love makes all things beautiful, May you have all the three for this Christmas! AMERICA FIRST Air Conditioning & Heatingadno=00024942 Serving the Heartland since 2007 Over 40 Years Experience! Keeping Customers For Life! Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO We Have You Covered . . . Since You Have More Important Things To Be Doing . . . Besides Sweating Your Insurance! 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 Over 40 Years Experience!Keeping Customers For Life! Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation Life is bright whe air is just right. Happy Holidays! Seasons Greetings! SEBRING , FL585 US Hwy 27N. ........... 863 . 703 . 4444See store for complete details.Mon Sat 9 am to 6 pm G You Can Also Take Advantageof Our

PAGE 29

AROUND TOWN SECTION D Wednesday, December 4, 2019 Expectant waitingAs we put Thanksgiving celebrations to rest (but hopefully not daily gratitude), we step into another celebratory season. Christmas is coming and Advent prepares our hearts to receive Gods greatest gift. Over 2,000 years ago, the world was very dark. The Jewish people were living under the boot of the Roman Empire that was bent on keeping them down. Like a rope wet with tears, hope was slippery at best and dif“cult to hold onto. Every new tax burden, enslavement or mockery burned deeper into each man, woman and child until daily life was more existence than living. Yet the faithful ones reminded the people of Gods promises to his people. He would not forsake them and they could count on the truth and dependability of his promises. So, they hung onƒwearilyƒbut tenaciously. And, it was into this darkness that Jesus came. Todays world is equally dark. Oh, we may still know liberty as compared to nations whose governments do not embrace freedom at all. However, we are slowly being boiled like the proverbial lobster that doesnt recognize that the water is getting hotter. There are so many truths being bantered about out there that our ears are ringing and being tickled by untruth disguised to appear as truth. A specialty of Satan, the father of lies. Consequently, we cling to seasons like Thanksgiving, Christmas and Easter that still hold out that one gift that every soul needs so much. Hope. Proverbs 13: 12 NKJV says it best. Hope deferred makes the heart sick. But when the desire comes, it is a tree of life.Ž About 42 years ago, I wondered if hope existed for me. Suddenly being thrust into single parent, head-of-household status, I didnt feel prepared to handle it. I had more questions than answers. And the burden pressing down on my shoulders seemed more than I could bear. But I had a precious child to consider. I couldnt allow myself to be crushed under the circumstances. So, back to the Bible and the God I knew. He forgave me, set my feet on the rock of his salvation, pointed me in a purposeful direction and gave me hope! When all I saw was loneliness and defeat, I felt like the Proverb describesƒsick at heart. But when Jesus (the desire of every persons heart) came and reminded me of who I belonged to and was held by, deep roots and new life blossomed. Expectant waiting with hope for his return opens the Advent door to receive Jesus, Gods greatest gift. Selah Jan Merop, a columnist with the Highlands NewsSun for 30 years, resided in Sebring for 28 years; now living in North Carolina. Visit her blog Journeying with Jan @ pauseandconsider.net.PAUSE & CONSIDER Jan Merop Storytelling group to form in Lake PlacidSpecial to Highlands News-SunLAKE PLACID „ On Sunday, Nov. 24, A Tellabration (an international weekend of storytelling help around the world) was held at Sunshine RV Resorts clubhouse. The audience was entertained by five storytellers from South and Central Florida. Jerry Smith from Winter Park; Pam Minton, Dr. Joel Ming, both From Ft. Myers; Hank Matson and Donna Wilson, both from Lake Placid. All are members of the Florida Storytelling Association. Personal stories, old folktales and cowboy poetry was enjoyed by all. Donna Wilson would like to start a storytelling group in Lake Placid. If you are interested in sharing a story, poem, personal story or just listen, please contact her at 740-602-1669. She will create a mailing list and let you know when it begins. Dr. Joel Ying is president of the Florida Storytelling Association, and he would like to invite young and old to the Florida Storytelling Festival in Mt. Dora, taking place January 23-26. Performances, Story Swaps, Workshhops, Youthful Voices, Free Front Porch Storytelling and Story Slam Competition are all on the schedule. This festival is for all ages, come for the day or spend the weekend. If interested go to the official site flstory. com. COURTESY PHOTOOn Sunday, Nov. 24, A Tellabration (an international weekend of storytelling help around the world) was held at Sunshine RV Resorts clubhouse. Pictured are Jerry Smith, Pam Minton, Dr. Joel Ming, Hank Matson and Donna Wilson. Jesus: The reason for the season; our light in the darknessThe grief process, for adults as well as children and teens, is like sailing across a stormy sea. When we “rst experience a great loss, we are launched into a tempest of emotions. We feel surrounded by darkness and heavy waves of anguish. Comforting words are drowned out by howling winds of sorrow. We feel lonely and out of control as we are swept toward a new destination in life. These feelings intensify during the Christmas season. Our spouse, our child, our siblings, our mom or dad, are not with us to celebrate as in years past. We feel alone, we feel no one understands, we struggle or just give up altogether from pure emotional exhaustion, at attempts to try to convey our thoughts and feelings, to seek help, to “nd a light in all the darkness. Jesus is the reason for our seasonƒour season of grief, loss, and sorrow. He, and only He, is the one true light to follow and who will guide us through the seasons of our grief. This journey through grief, like life created by God, has four seasons: € Shock … In the days and weeks immediately following a devastating loss, common feelings include numbness and unreality, like being trapped in a bad dream. € Reality … As the fact of the loss takes hold, deep sorrow sets in, accompanied by weeping and other forms of emotional release. Loneliness and depression may also occur. € Reaction … Anger, brought on by feelings of abandonment and helplessness, may be directed toward family, friends, doctors, the one who died, or even God. Other typical feelings include listlessness, apathy, and guilt over perceived failures or unresolved personal issues. € Recovery … Finally, there is a gradual, almost imperceptible return to normalcy. This is a time of adjustment to the new circumstances in life. These seasons vary in duration for each person, so we should not impose a timetable upon anyone. Some people need a year or two, while others may take less time. Holidays, anniversaries and birthdays can trigger intense grief, especially the “rst year, for adults and children who have suffered the loss of a parent. Healing a broken heart is similar to healing a broken leg. Rushing the process can actually hinder our long-term recovery, like removing a cast before the bone is strong enough to bear weight. Grief that is left unresolved may trigger depression, alcoholism, drug abuse, or other serious problems.Gods viewpointEcclesiastes 3:1,4 says To everything there is a season, a time for every purpose under heaven: a time to weep, and a time to laugh; a time to mourn, and a time to dance.Ž Many Bible stories demonstrate how God comforts His people in times of sorrow and loss. Job clung desperately to God, despite catastrophic loss and unhelpful friends. David, a man after Gods own heart, openly grieved the death of his son. Jesus is our best role model for combining faith and grief, as revealed in John 11:1-45. When He saw Mary and Martha in anguish over the death of their brother Lazarus, He wept and groaned. Although Jesus knew He was about to raise Lazarus from the GRIEF & HEALINGJoMarie Grinkewicz The bad seed: A tangled taleBy ARCHBOLD BIOLOGICAL STATIONAs one approaches the Archbold Biological Station on Old State Route 8 both sides of the road are lined with dense even stands of knee-high grass. A distinctive feature of this grass is its clumps of messy blackish seed heads. The same grass can be found along many roads through Highlands County. While not unattractive to look at, woe betide anybody attempting to walk through this grass when it is producing seed, for they will end up with hundreds of sharp-pointed seeds working through socks and even through fabric running shoes. This plant is Tanglehead Grass (scienti“c name Heteropogon contortus). Tanglehead seeds also work their way into the fur of animals, and where tanglehead is abundant in other states it can prevent raising sheep because of the intense irritation caused by seeds penetrating the wool and lodging in skin. While tanglehead seeds are annoying, they are so beautifully adapted that they can claim our grudging admiration. The end of the seed, sharp enough to easily pierce fabric, has a tuft of glossy red hairs that may serve to stabilize the tip of the seed as it works inward. Stout backward-pointing hairs on the seed probably have the same effect. The seed is attached to a long, slender, irregularly twisted bristle; botanists call this bristle an awn.Ž Under high magni“cation the awn can be seen to be wrapped in a tight spiral. This makes possible a fun experiment,Ž says Archbold researcher Dr. Mark Deyrup, who has been observing the local invasion of tanglehead for several years. Arrange a row of tanglehead seeds on a piece of white paper. Lick your “nger and run it along the length of each awn. The seeds will immediately begin to writhe about on the paper.Ž This movement occurs in nature when dry seeds are exposed to dew or high humidity, resulting in large numbers of awns tangling together to make the characteristic clumps of tangled seeds. The clumping of seeds makes it easy for furry animals (or socks) to quickly pick up large numbers of seeds. These seeds may be dispersed some distance away as the tanglehead victim begins grooming. The movement of the awn serves another, more important function: if a seed lodges in a crack in the soil the squirming awns drive it further into the ground. Tanglehead is native to the Old World Tropics; like other invasive, non-native plants it worries biologists at the Archbold Biological Station. So far it has moved only short distances from roadsides into the natural Florida scrub habitat COURTESY PHOTODense stand of Tanglehead Grass along Old State Route 8 beside the Archbold Biological Station. TANGLED | 5D REASON | 5D

PAGE 30

D2 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor ROBERT MATHEWS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-214-7053 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Street, Lake Placid Sunday Service 10:45 am Wed. Bible Study 7 pm Wed. Youth 6:30 pmRev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.ŽMinister of WorshipTony Pangle 863-382-6265 BAPTIST Sparta Road Baptist Church Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor PASTOR ED HOWELL863-382-0869 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060Loving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm2600 N Highlands Blvd., Avon Park, FL 33852863-452-6556 CATHOLICSaint James Catholic Church3380 Placid View Dr. Lake Placid Summer Mass Schedule Saturday 4PM (Vigil) Sunday 9AMWinter Mass Schedule, Saturday 4PM (Vigil) Sunday 8AM and 10AMAll YearWeekdays 9AMHoly Days 9AM & 7PM (Vigil) Father VINCENT CLEMENTE, pastor 863-465-3215 BAPTISTFellowship Baptist Church1000 Maxwell St., Avon Park, FL 33825 Sunday School 9:30 a.m. Morning Worship 10:45 a.m. Wed. Eve. Service 7 p.m. Children/Youth 7 p.m. 863-453-4256Fax: 453-6986; email: BAPTISTFirst Baptist Church of Lake PlacidSunday Service: 9 a.m. & 10:45 a.m. Wednesday Service: 5 6 p.m. Family Dinner 6:15-7:30 p.m. Student Ministries & Discovery Bible Study 119 E. Royal Palm St., Lake Placid863-465-3721 BAPTISTIndependent Baptist ChurchPastor JOSHUA GOODWINSunday School 9:30 am Worship 10:30 am Sunday Evening 6pm Wednesday 7pm Wednesday Kids Program 7:00 pm5704 CR 17S, Sebring, FL 33876863-655-1899ibcsebring.com BAPTISTSunridge Baptist Church, (SBC)3704 Valerie Blvd., Sebring (U.S. 27 & Valerie, across from Florida Hospital)Sunday School, 9:30 a.m. Morning Worship, 10:45 a.m. Sun. Eve. Service, 6:30 p.m. Wednesday: Prayer, Bible Study, and Youth … Children in Action, 6:30 p.m. TIM FINCH, pastor Nursery provided 863-382-3695 BAPTISTMaranatha Baptist Church35 Maranatha Blvd., Sebring 9:00 a.m. Sunday School 10:15 a.m. Worship 6:00 p.m. Eve. Service 6:00 p.m. Wednesday Bible Study Senior pastor TERRY PRICE 863-382-4301 BAPTIST First Baptist Church of Lake Josephine Sebring SUNDAYS: Bible Study Adults 8:30, 9:30 & 11 AM Childrens Church 10 AM Children Bible Study: 11 AM Youth Bible Study: 11 AM 9:30 AM Contemporary 11 AM Traditional 6 PM Evening Worship Wednesdays 5:30 PM Supper 6 PM Youth Bible Study & Activities, Adult Bible Study & AWANA for Kids! , Pastor 863-655-1524 BAPTISTLeisure Lakes Baptist Church 808 Gardenia St., Lake Placid (just off of Miller at the west end of Lake June) Sunday School, 9:30 a.m. Sunday Worship, 10:45 a.m. Sun. Eve. Service, 6 p.m. Wed. Prayer Meeting & Bible Study, 6 p.m. 863-699-0671 Where the old fashion gospel is preached.Ž APOSTOLICNew Life FellowshipPastor J.P. FULLER Sunday Morning Worship, 10:45 a.m. Sunday School 10:00 a.m. Thursday Evening Worship 7:00 p.m. 2213 Rainbow Avenue Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427facebook.com/NLFSebring BAPTISTSouthside Baptist Church379 S. Commerce Avenue € Sebring, FL 33870863-385-0752 David C. Altman, Pastor Sunday … 9:00 AM Coffee and Fellowship 9:30 AM Sunday School for all ages 10:45 AM Morning Worship (Childrens Church for K-5th Grade) 6:00 PM Evening Service Wednesday … 6:15 PM AWANA 6:30 PM … Student Ministry Bible Study 6:30 PM … Young Adult Life Group 7:00 PM … Mid-Week Prayer and Bible Study Mysouthsidebc.com CATHOLICSaint Catherine Catholic Church820 Hickory St., Sebring, FL 33870Tel: 863-385-0049 Spanish: 863-385-6762www.stcathe.com email: Pastor: Very Reverend JOSE GONZALEZ, V.F Mass ScheduleSaturday 9 am & Vigil Mass 4:00 pm Sunday 8 am & 10 am Monday … Friday 8 am Sunday Spanish Mass 12 noon First Friday Mass 6 pm First Friday Confessions 7:15 am to 7:45 am Saturday Confessions 3:00 pm … 3:45 pm CHRISTIANCornerstone Christian Church1003 W. Pine St., Avon Park, FL 33825 Sunday School, 9 a.m. Worship, 10 a.m. Wednesday Bible Study Fellowship, 6 p.m.TOBY CRIBBS, Pastor 863-633-0677JOHN CARTER, Music Minister 863-521-3276 ƒbuilt on the foundation of the apostles & the prophets with Jesus Christ Himself as the Chief Cornerstone.ŽTo Love Christ ~ To Love People CHRISTIAN Avon Park Christian Church Avon Park, FL 33825 863-455-5334 Fax: 863-453-9773APCC Pastor GREG L RATLIFF Worship Services: Sunday 10 a.m. Contemporary & Traditional Worship Spanish Services Tues 7 p.m. & Sat. 6-9 p.m.Pastor ROBERTO RENTIERABible Study 9 am and 6 pm Sunday; 6 pm Wednesday Youth Meetings Wed 6 p.m. & Sun 9 a.m. Weight Watchers Tues. 6 p.m. & Fri. 8 a.m. & 10 a.m. Contact us Mon Fri 8 a.m. 12 p.m. for more information Email Web: BAPTISTFirst Baptist Church of Avon Park100 N. Lake Ave. Sunday School, 9:30 a.m. Worship, 10:45 a.m. Childrens Church, 10:45 a.m. Evening Worship, 6 p.m. Nursery provided both services. Wed. Night Adult Prayer Meeting/Bible Study 6:00 p.m.Rev. JON BECK, senior pastor; BRETT MOREY, Associate PastorJOY LOOMIS, director of music. 863-453-6681 BAPTISTFirst Baptist Church, Sebring200 E. Center Ave. Group Bible Studies, 9:15 a.m.; Blended Service,10:30 a.m.; Mision Bautista Hispana, 2 p.m.; Sunday Evening Worship, 6 p.m. Wed. night programs at the ROC begin at 5:30 p.m., church begins 6 p.m. AWANA Wednesday 6-7:30 p.m. Preschool and Mothers Day Out for children age 6 weeks to 5 years old. DR. DEREK LAMBERT, pastor, MARK HEBERT, associate pastor, minister of music and senior adultsLONNIE HILL, pastor of students and ALISON WHITEHURST, preschool director 863-385-5154 863-385-4704 www.fbsebring.com CHRISTIANFirst Christian Church of Sebring Disciples of Christ510 Poinsettia Ave. Sebring, FL 33870385-0352Rev. Alan BrownSunday Worship 10:30 am Open door Adult Sunday School 9am. Bible Study 11 am every Tuesday with Ron Colwell www.fccsebring.com BRETHRENLorida Church of the Brethren332 Palms Estate Rd., Lorida, FL 33857 Sunday school, 9:30 a.m. Worship Service, 10:30 a.m. Pastor ROBERT CHAPMAN863-655-1466 CATHOLICOur Lady of Grace Catholic Church595 E. Main St., Avon Park, FL 33825863-453-4757 Rev. Ronnie Sison Saturday Vigil Mass 4 p.m. English , 7 p.m. Spanish Sunday Mass 8 a.m. & 10:30 a.m. Daily Mass Mon.-Fri. 8 a.m.Saturday Confessions 3:15 to 3:45 English , 6:30 SpanishReligious Education class K-5th Sun. 9 a.m. 6th 12th grade, Wed., 6:30 8:30 p.m. adno=00024101

PAGE 31

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | D3 WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 11:15 a.m. Sunday Worship services beginning at: 7:45, 9:30 and 11:00 a.m. Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)Effective: Sunday October 6thSunday School 8:30 am Sunday Worship: 9:30 a.m.Interim Pastor Carol Solovitz Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com LUTHERANFaith Lutheran ChurchLCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9:00 am Sunday School/ Adult Bible Study 10:15 amwww.faithlutheransebring.com METHODIST Memorial United Methodist Church500 Kent Avenue, Lake Placidwww.memorialumc.com863-465-2422Rev. ALEX CHRISTIANSunday Services: Worship Service 8:30am and 10:45amFellowship Time in Rob Reynolds Hall 9:30 am Sunday School (various locations) 9:45 am Lakeview Christian School K3 to Grade 8 863-465-0313 NAZARENESebring Church of the Nazarene420 S. Pine St., Sebring FL 33870 Sunday School, 9:45 a.m. Sunday Worship, 10:45 a.m. Sunday Evening, 5 p.m. ______________ Weds. Evening House of Prayer, 7 p.m.(all ages) PASTOR MARK MONTGOMERYASSISTANT PASTOR DALLAS MCFARLAND863-385-0400www.sebringnaz.com NAZARENEFirst Church of the Nazarene of Avon Park707 W. Main St., Avon Park. Mailing: P.O. Box 1118., Avon Park, FL 33825-1118Sunday: Sunday school 9:45 a.m. for all ages Morning worship,10:45 a.m. Evening service, 6 p.m. Wed. Eve. service 7 p.m. with special services for children and adults. 863-453-4851 GRACE BRETHRENGrace Church of Sebring 3599 Thunderbird Rd. Sebring, FL 33872Sunday services at 9 a.m. & 10:45 a.m.; Wednesday services 7 p.m. Grace church envisions making disciples who become equipped to make disciples, a community growing in membership, maturity, Childrens ministries offered during each service.BENJAMIN RUSSELL Campus PastorDR. RANDALL SMITH Teaching Pastor(863) 835-0869www.sebringgrace.org CHURCH OF CHRISTLake Placid Church of Christ235 E. Hibiscus St., Lake Placid Mail: P.O. Box 1440, Lake Placid, FL 33862 Don Smith, EvangelistSun. AM worship, 10 a.m. Sun. eve. worship, 6 p.m. Bible class, 9 a.m. Wednesday eve., 7 p.m. All are invited to join us. 863-465-4636 www.thelordsway.com/lakeplacidcofc EPISCOPALSt. Francis of Assisi Anglican Episcopal ChurchPastor: Reverend ELIZABETH L. NELSON Sunday Worship 8 a.m. & 10:30 a.m. Wednesday 6 p.m. Evening Prayer Thursday 9 a.m. Holy Communion43 Lake June Rd., Lake Placid, FL 33852863-465-0051Call Thrift Store for hours: 863-699-0221 www.wearethelight.orgFind us on Facebook CHURCHES OF CHRIST IN CHRISTIAN UNIONCommunity Bible Church1400 C-17A North (truck route), Avon Park. The House of Prayer Sunday morning worship service, 10:30 a.m. Nursery provided Junior Church activities at same time for K-6 grade. Sunday School Bible hour (all ages), 9:30 a.m. (Transportation available) Sunday evening praise and worship service, 6 p.m. Tuesday morning 10 a.m. Prayer Time Wednesday evening prayer service, 7 p.m. Children and youth activities, 7 p.m. Wednesday. Everyone is welcome. Presenting Jesus Christ as the answer for time and eternity. DR. DAVID LAWSON, Pastor. 863-452-5643 CHURCH OF BRETHRENChurch of the Brethren700 S. Pine St., Sebring, FL 33870 Pastor DAVID SMALLEYSunday: Church School, 9 a.m. Morning Worship, 10 a.m. Wed.: Temple Choir, 7:30 p.m. Wed.: Family night 5:30-7:30 p.m. 863-385-1597 CHRISTIANSebring Christian Church4514 Hammock Road, Sebring, FL 33872 Sunday Worship, 9:30 a.m. Sunday School, 11 a.m. Wednesday night meals, 5:30 p.m. followed by classes at 6:30 p.m. Alzheimers Caregivers Support Group meets at 1 p.m. Thursdays. TOD SCHWINGEL, Preacher TIM MCMILLAN, Worship LeaderSTEPHANIE POWELL, Childrens Director ZACH EVANS, Youth Minister863-382-6676 EPISCOPALSt. Agnes Episcopal Church3840 Lakeview Dr., Sebring, FL 33870 Sunday Services: Holy Eucharist (said) 7:30 a.m. (sung) 10:30 a.m. and Wed. 10 a.m. Bible study, Wed. 6 p.m.,Visitors are always welcome. Father SCOTT WALKERstagnes@stagnessebring.org863-385-7649 CHURCH OF CHRISTHeartland Family Church of Christ452 Fox Trail, Sebring 33870Sunday AM 10:00 Sunday PM 6:00 Wednesday PM 6:00Minister HUGH LIDDLE 863-991-3071Minister DAN LUIDHARDT www.hfcoc.com CHRISTIANEastside Christian Church101 Peace Ave. Lake Placid Sunday School 9:00 a.m. Morning Service 10:15 a.m. Wednesday Bible Study 6:00 p.m. Pastor: Ray Culpepper 863-465-7065 The Church of the Way1015 N Ridgewood Dr., SebringA PLACE FOR YOUŽ Pastor: Daryl BrezeeSUNDAY: Adult Sunday School 9 a.m. Fellowship Time 10-10:30 a.m. Sunday Worship 10:30-12 p.m. Noon Childrens Sunday School 10:30-12 p.m. NoonWEDNESDAY: Evening Prayer 6:15 p.m. € Bible Study 6:30-7:30 p.m. Join us in the Church Fellowship Hall with Handicap Facilities, for a casual, blended worship, fellowship & prayer in a warm & friendly setting! thechurchofthewaysebring@gmail.com863-471-6140 www.thechurchofthewaysebring.org EFCA UNITED METHODISTThe First United Methodist Church of Avon Park Sunday morning worship 10 AM Rev. Barbary, Pastor 200 S. Lake Ave., Avon Park, FL 33825 863-453-3759Fumcap.com Church of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. 1st Saturday each month: Pancake Breakfast 8am 11am Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 CHURCH OF NAZARENE METHODISTSpring Lake United Methodist8170 Cozumel Lane Sebring, FL 33876Sunday Service 10:00 A.M. Sunday School 8:45 A.M. 9:30 A.M. Bible Study Wednesday 10:30 A.M. & 6:30 P.M. First Sunday Holy CommunionPASTOR BILL BALDWINumc.springlake@gmail.com863-655-0040 NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872-4458863-385-1024Website: bfcsebring.com Email: bfcfamily@bfcsebring.comPastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYLChildrens Ministry Directors: CHRIS & DANA HADDENPastor of Worship: JORDAN TERRELL1st Worship & Sunday School (all ages) 9:00 AM 2nd Worship & Sunday School(all ages except Jr. High & Sr. High Youth) 10:45 AM(Nursery both hours)Sunday Evening Service 6:00 PM. Weds: Youth 6th to 12th Grade 6 PM € Children:3 years to K 6 PMChildren: 1st to 5th Grade 5:45 PM € Prayer time 6:00 PM EPISCOPALChurch of the Redeemer910 W Martin Road, Avon Park, FL 33825 ALL ARE WELCOME! Sunday Services Holy Eucharist 10:00 a.m. Bible Study-Thursday 12:00 noon Disciples Making Disciples for Jesus. 863-453-5664adno=00024102

PAGE 32

D4 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com Avon Park Christian ChurchAVON PARK „ Join the church this Sunday as they Spend Time in the Word with Pastor Greg Ratliff. The church is at 1016 West Camphor Street. Call 863-453-5334.Avon Park Holiness CampAVON PARK „ Avon Park Holiness Camp will have a service at 7 p.m. on Friday, Dec. 6 in the Tabernacle featuring Jerry Nelson. Bible study on Tuesday at 10 a.m. from Ephesians taught by Dr. Shawn Craigmiles in Luce Lounge. The Camp is at 1001 W. Lake Isis Ave. in Avon Park, across from Walmart. Call 863-4536831, email of“ce@ avonparkcamp.com or visit avonparkcamp.com. Watch via livestream at avonparkcamp.com.Church of the Brethren-SebringSEBRING „ Kringles Kookies and Krafts will take place from 10 a.m. to 3 p.m. on Saturday, Dec. 7 at the church. Enjoy last minute Christmas gift shopping with a craft boutique and fresh baked cookies. For more information, call the church of“ce at 863-385-1597 or email sebringcob@gmail. com. The church is at 700 S. Pine Street.Church of Buttonwood BaySEBRING „ The second Sunday of Advent will be observed with Pastor Cecil Hess preaching on the subject, What Shall We Name the Baby?Ž Music by the choir. The church is on U.S. 27, four miles south of Highlands Regional Medical Center. For information, call 863-446-3695.Church of the WaySEBRING „ Sunday, Dec. 8, Gerry Johnson will deliver the message, Releasing the Joy of Christ.Ž Les Unruh will lead a Bible study beginning with Romans Chapter 7:7. The church is at 1015 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory.Cornerstone Christian ChurchAVON PARK„ Sunday, Dec. 8, Pastor Toby Cribbs will bring the message, Immanuel: God With UsŽ from Jeremiah 7:14. There will be special singing. Everyone welcome. The church is at 1003 W. Pine Street in Avon Park. Call 863-633-0677.First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Bob Johnsons sermon will be, WatchingŽ from Luke 12:35-40. Adult Sunday school lesson will be Jesus: The Early Years.Ž The congregation will be observing the second Sunday of Advent by the choir and congregation singing, We Wait in Hope.Ž In the candle lighting ceremony, the second candle to be lit stands for Watch.Ž The church is at 206 E. LaGrande Street in Avon Park. Call 863-453-3242.First Presbyterian Church of Lake PlacidLAKE PLACID „ The church will have their annual Christmas Bazaar from 8 a.m. to 2 p.m. on Dec. 7. There will be vendors, a bake sale and soup bar. Festivities will be held in the Friendship Hall. For more information, call Pat Reiser at 417-597-2117. The church is at 117 N. Oak Ave. in Lake Placid. Call 863-4652742. Fpclp.org.First Presbyterian ARP Church of SebringSEBRING „ Sunday, Dec. 8, Rev. Darrell A. Peer will bring the sermon, Getting ReadyŽ from Luke 2:1-7. There will be Christmas caroling at 3 p.m. with a light supper in the Fellowship Hall afterwards. Christmas concert in the Sanctuary at 1:30 p.m. on Friday, 13. Admission is free and all are invited. The church is at 319 Poinsettia Ave. in Sebring. Call 863-385-0107.Heartland Christian ChurchSEBRING „ Sunday, Dec. 8, Pastor Ted Moore will give the service Nazareth, Jesus HomeŽ from Luke 4:14-3. Communion is offered during the service every Sunday. Service will include Alan Warchak singing. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-835-2051.New Beginnings Church of SebringSEBRING „ On Sunday, Dec. 8, Pastor Gary Kindles sermon title will be The Righteous Reign of the BranchŽ from Isaiah 11:1-10. Bible Study will be Psalm 18. Communion will be served. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405.Parkway Free Will Baptist ChurchSEBRING „ Sunday, Dec. 8, Pastor Jim Skaggs message in the morning worship service will be, Salvation Full and Free.Ž The church is at 3413 Sebring Parkway. Call 863-382-3552.Spring Lake Presbyterian ChurchSEBRING „ On Sunday, Dec. 8, Pastor John Davis will preach the sermon, Emergency JoyŽ from Isaiah 11:1-10. Fellowship with beverages and sweets to follow service. The Church is at 5887 US Hwy 98 in Sebring, look for the big white cross. Call 863-6550713 or email springlakepc@embarqmail.com.Spring Lake United Methodist ChurchSEBRING „ On Sunday, Dec. 8, Pastor Bill Baldwin will deliver the sermon, A Piece of His Peace (Joseph is a Man of Gods Peace),Ž from Matthew 1:18-25. Come enjoy our Annual Cookie Walk and Craft Bazaar with Sweet Blessings Cafe from 8 a.m. to 2 p.m. on Saturday, Dec. 7. Over 15 unique local crafters as well as JAB Apiary and McCracken Farms. Angel Tree donations due Dec. 8. The church is at 8170 Cozumel Lane in Sebring. For information, call 863-655-0040.St. John United Methodist ChurchSEBRING „ Sunday, Dec. 8, Rev. Ronald De Genaro Jr. will bring the sermon, The Cast of Christmas: Angels.Ž Nursery available for morning service. Tuesday, Dec. 10 at 4, 5 and 6 p.m. the church will hold a Spaghetti Dinner. The price is $8 for adults and children under 12 are free. Walk-ins and carry out tickets available at the door. The church is at 33631 Grand Prix Drive. Call 863-382-1736.Union Congregational ChurchAVON PARK „ Saturday, Dec. 7, the church will host a Christmas Bazaar from 9 a.m. to 1 p.m. with lunch served 11 a.m. to 1 p.m. in the Fellowship Hall, 106 Butler Ave. The church supports Union Missions in Highlands County. For information, call the church at 863-453-3345.CHURCH NEWS Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org SEVENTH-DAY ADVENTISTAvon Park Seventh-day Adventist Church1410 W. Avon Blvd., Avon Park. Sabbath School, 9:15 a.m Saturday Worship Service, 10:50 a.m. Saturday Wednesday prayer meeting, 6 p.m. Senior Pastor, J. P. OCONNOR Community Service Tuesday, Thursday, 9 a.m.-2 p.m. Call 863-453-0177 Creation Health Nurse hours, 9 a.m.-noon Tuesday & Thursday. Heartland Granary Natural Food Store, call 863-453-3551 for hrs. Walker Memorial Academy Christian School offers Pre-Kindergarten through 12th grade education since 1947. 863-453-3131 ext. 201 (www.wmaeagles.org) ALL ARE WELCOME. 863-453-6641 email: avonparksda@gmail.com € www.discoverjesus.org PRESBYTERIAN First Presbyterian Church, ARPRev. RAY CAMERONWE INVITE YOU TO JOIN US ON SUNDAYS!8:00 & 9:30 AM Traditional Worship 11:00 AM Contemporary Worship 9:45 AM Sunday School 3:00 PM Middle and High School Youth Groups WEDNESDAY MINISTRIES 7:00 PM Youth Group (6th …12th grade) 7:00 PM Adult Small Group Bible Studies 7:00 PM Nursery and Childrens Ministry AFTER SCHOOL MINISTRIES Monday 2:30 PM Childrens Choir Teen Bell Choir 3:15 PM117 N. Oak Ave., Lake Placid863-465-2742www.fpclp.com PRESBYTERIANFirst Presbyterian ARP Church319 Poinsettia Ave. Sebring, FL863-385-0107Rev. DARRELL A. PEERRev. DON DAVISPastor of VisitationSunday School 9:30 a.m. Fellowship Time 10:30 a.m. Worship Service 11:00 a.m. Wednesday: Adult Bible Study 10:30 a.m.Call for info on events, special classes & functions PRESBYTERIANSpring Lake Presbyterian Church (USA) 5887 US Highway 98 Sebring, FL 33876863-655-0713 Pastors JOHN & HARRIET DAVIS Sunday worship 10 am Adult Bible Study Tuesday 11 am Choir practice Wednesday 3 pm NON DENOMINATIONALThe Ministry Center8475 Sparta Road, Sebring FL 33875. Sunday School, 9:15 a.m. Sunday Worship, 10:30 a.m. Childrens Church, 11 a.m. Wednesday: Youth Group, 6:30 p.m. Worship, 7 p.m.Pastors LONNIE WELLS & MELINDA BROWN 863-385-1125 NON DENOMINATIONAL Union Church106 N. Butler Ave Avon ParkWorship Services Sun. 9:00 a.m. Traditional Sun. 10:45 a.m. Contemporary Wed. 6:00 p.m. Children Wed. 5:00 p.m.Lead Pastor: BILL BREYLINGER Executive Pastor: AARON JAHJAHCreative Arts Pastor: JIM LANIER Youth Pastor: EDDIE MORRISON Childrens Pastor: FAWN WATERMAN 863-453-3345www.weareunion.org UNITED CHURCH OF CHRISTEmmanuel UCC3115 Hope Street, Sebring, FLSUNDAY WORSHIP Worship: 9:30 am Fellowship: 10:30 amREV. GEORGE N. MILLER, Pastor863.471.1999 www.euccfl.org WESLEYANHarvest House Fellowship A Wesleyan Missional Community Sunday Worship 10:30 a.m.WWW.harvesthousefellowship.org1957 Blessings Avenue Lorida, FL 33857(former Lorida SchoolHouse Building)Pastor Angelo Trunzo 863-655-2113 NON DENOMINATIONALNew Beginnings Church of Sebring 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE 863-835-2405newbeginningschurchofsebring.com NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTBible Study 9:00 a.m. Worship Times: 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com Ridge 7th day Adventist Church Sen. Pastor: Dr. Norman G. Knight Saturday Services Sabbath School 9:15 am Divine Worship 11:00 am Wednesday Service Prayer Meeting 7:00 pm Office Hours Wed. 11:00 am 7:00 pm Thur. 11:00 am 5:00 pm 507 W. Hal McRae Blvd. (863) 452-5514 Avon Park, FL 33825 www.theridgesda.org O u r M i s s i o n I s EXALTING SHARING REACHING The Savior The Gospel The World SEVENTH-DAY ADVENTIST adno=00024106

PAGE 33

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | D5that the Station tries to protect. Kevin Main, Archbolds Land Manager, notes, Regarding control and treatment of tanglehead, we have had little success so far at Archbold. We have tried spraying it with glyphosate. It does brown up the grass, but it comes right back the next year. Weve also tried to mow it often to keep it from ”owering, but it still manages to ”ower some, at a shorter height. Information in online herbarium specimens suggests it is generally collected from disturbed sites. That is also true at Archbold where it recorded along paved roadsides and sand roads with shell added. I believe it may have something to do with pH with soil; in the road right of way near Archbolds entrance the pH was neutral to slightly alkaline, and far less acidic than the neighboring scrub soil a few meters away. There are however no research data available to test or con“rm the factors controlling its distribution.Ž Scrub habitat seems to resist colonization by many species of invasive plants, a resistance that will be tested as furry animals, such as raccoons, transport tanglehead into undisturbed Florida scrub. In most situations, tanglehead, like the equally obnoxious sand spurs, is more of an inconvenience than a problem. It does not seem to be an agricultural pest, except in sheep pastures. It makes good cattle forage until it sets seed, and regular grazing or mowing can prevent seeding. Its effect on local furbearing animals is apparently unknown; likewise the suitability of its seeds for seed-eating birds. Tanglehead could also be problematical for some pets. We have a wooly sort of terrier,Ž says Deyrup. If she romps through tanglehead the whole family has to deal with the fallout of nasty tanglehead seeds.ŽTANGLEDFROM PAGE 1D dead, He still allowed Himself to feel … and express … the depths of human sorrow. We can take comfort in knowing that Jesus has experienced all our pain, including loss, rejection, betrayal, and dying. As our Savior and Redeemer, He took all our sins to the cross and forgives us when we ask. As our Good Shepherd, He leads us safely through even when I walk through a dark valleyŽ (Psalm 23:4). Deep faith in Christ does not prevent grief when a believer dies, but it infuses grief with hope! For Christians, death is a passageway to eternal life (see John 5:24). Paul said, For to me, to live is Christ, and to die is gainŽ (Philippians 1:21). He also said, I want you to know what will happen to the Christians who have died so you will not be full of sorrow like people who have no hope. For since we believe that Jesus died and was raised to life again, we also believe that when Jesus comes, God will bring back with Jesus all the Christians who have diedŽ (1 Thessalonians 4:13-14). Well-meaning people may say, Jesus took your loved one away,Ž but that can cause people … especially children … to be angry at God. 1 Corinthians 15:26 says death is our last enemy. Therefore, we can say, Death took our loved one away from us, but Jesus took our loved one away from death!Ž If we dont know whether our loved one believed in Jesus, we must simply trust God. The Bible says, The Lord ... is longsuffering toward us, not willing that any should perish but that all should come to repentance.Ž (2 Peter 3:9). The thief on the cross turned to Christ in the last hours of life (see Luke 23:39-43). We do not know what happens in a persons “nal moments between life and death, but God does … and He decides who enters His heaven. The Holy Spirit … also called the Comforter (see John 14:26) … can give us Gods peace, even in the midst of suffering. Philippians 4:6-7 tells us, Be anxious for nothing, but in everything by prayer and supplication, with thanksgiving, let your requests be made known to God; and the peace of God, which surpasses all understanding, will guard your hearts and minds through Christ Jesus.Ž The peace of God does not come from our circumstances, but from drawing close to Him. Jesus promised, Blessed are those who mourn, for they shall be comfortedŽ (Matthew 5:4). God beckons us into His loving arms so He can heal our wounded hearts.Managing griefGrief can affect our thinking, behavior, emotions, relationships, and health. People may experience sleeplessness, exhaustion, indigestion, lack of appetite, or memory lapses. Recognizing that these are common reactions to grief can help us minimize them by reaching out to friends, joining a prayer group, or asking a pastor or Christian counselor for assistance. One of the most dif“cult tasks for a bereaved person is adjusting to the new environment without the loved one who has died or moved away. When is it appropriate to put away a loved ones things, make lifestyle changes, or form new relationships? We will “nd the answers as time passes and recovery progresses. God will show us His timing and His direction as we seek Him.Here are three steps to recovery€ Grieve … Though grief is bitter, we must let sorrow run its natural course. Isaiah 53:3b describes Jesus as a Man of sorrows and acquainted with grief.Ž Denying or repressing pain can lead to emotional problems. This is especially true for children who have dif“culty in times of great loss and sorrow of knowing how, or if, they can express the loss in their hearts. € Believe … We need to put our faith in Gods promises, trusting that our Heavenly Father knows best and that His understanding is perfect. Isaiah 55:9 says, For as the heavens are higher than the earth, so are My ways higher than your ways, and My thoughts than your thoughts.Ž € Receive … God desires to give us comfort, but we must reach out and accept it. Through prayer and meditation on His Word, we can “nd a place in Gods presence where He will wrap His arms around us as a loving father would console a hurting child. JoMarie Grinkiewicz is facilitator of Seasons of Hope, a Christ-centered adult grief support group at St. Catherine Catholic Church.REASONFROM PAGE 1DWholesome and delicious holiday gift ideasHappy holidays everyone! Here we are again, walking through store after store, attempting to “nd the perfect gifts for relatives, friends, our childs teacher or coach. Who doesnt like to eat? Surprise your loved and cherished ones by making or buying healthy edible gifts that also convey good health wishes. An added bonus: this will save you money and a great deal of time. For most folks on your list, you can use a more personal approach that will, no doubt, be deeply appreciated. Your offerings can be presented in colorful bags, baskets, or transparent jars adorned with ribbons. Here are some ideas to get you started: Fill a gift bag with packets of nuts, dried fruit, and a pack of festive holiday-themed paper napkins. For someone who is trying to lose weight, buy a gift card at a health food store and place it with a note in a hand-decorated envelope; or opt for a basket of personally handpicked fruit, coupled with nuts and an assortment of herbal teas. A loved one who enjoys baking, will appreciate a bag of whole wheat pastry ”our (found at health food stores and some supermarkets), nuts, dried apricots, and a couple of fun cookie-cutters, all placed in a pretty bag. Best kept secret: whole wheat pastry ”our is interchangeable with its nutritionately-impovrished cousin, white ”our. For the special people in your life, make one of the easy, healthful and super-delicious recipes presented here. Most likely a big hit, these edibles will vanishŽ in short order. Including your recipe will add a loving touch. Giving is receiving! EASY CRANBERRY SAUCE Yield: about 4 cups 1 (12-ounce) bag fresh or frozen cranberries, thawed if frozen 1 cup water 3/4 cup raisins ¼ teaspoon ground cloves ¼ teaspoon ground allspice ½ teaspoon ground cinnamon 1 tablespoon “nely grated orange zest 2 tablespoons honey, or more to taste Pick through cranberries and discard overripe ones and debris. Rinse cranberries in colander under running water. Drain. In medium saucepan, combine the water, raisins, and cranberries. Cover and bring to a boil over medium-high heat. Reduce heat and cook slowly until most berries have popped (about 10 minutes), stirring occasionally. Mix in cloves, allspice, and cinnamon, and cook 2 more minutes. Remove from stove and mix in orange zest and honey. Taste and add more honey if needed. Cool completely and refrigerate in airtight container for at least 24 hours to allow the sauce to congeal. SCRUMPTOUS GRANOLA CEREAL Yield: 3 cups 2-3/4 cups uncooked Old Fashioned rolled oats (oatmeal) 1/3 cup olive oil (not extra virgin) ¼ cup light brown sugar 2 teaspoons ground cinnamon ½ cup coarsely chopped walnuts ¼ cup raw pumpkin seeds (optional) ¼ cup raisins Preheat oven to 325 degrees. In medium bowl, combine all ingredients, except raisins. Bake uncovered on lightly greased cookie baking sheet 15 … 20 minutes, tossing occasionally, until lightly browned. Remove from oven, stir in the raisins. Spread mixture onto (second), cool ungreased cookie sheet. Cool completely before refrigerating in airtight container. CORN BREAD 9 servings INGREDIENTS: 2 tablespoons whole wheat pastry flour for dusting pan 1 cup cornmeal ¾ cup whole wheat pastry flour 1-1/2 teaspoons baking powder ½ teaspoon baking soda ¼ teaspoon salt 6 tablespoons olive oil (not Extra Virgin) 1 tablespoon light brown sugar 1-1/2 cups buttermilk 2 large eggs Measure and bring all ingredients to room temperature. Grease baking pan then dust bottom and sides with the 2 tablespoons flour. Place rack in center of oven. Preheat oven to 425F. In medium bowl, thoroughly mix the cornmeal, flour, baking powder, baking soda, and salt with a fork. In second medium bowl, beat eggs with a whisk for one minute. Add sugar, oil, and buttermilk. Make a well in center of the dry ingredients. Add the wet ingredients, and with flexible spatula, mix until barely combined, scraping the bottom of bowl as well. The batter should be somewhat lumpy. Pour batter into prepared 8 X 8-baking pan. Bake 20 … 25 minutes. Check after 20 minutes. The bread is ready when top is crisp golden brown and a toothpick inserted in the center comes out clean. When done, let cool in pan on wire rack 10 minutes. Use a serrated knife to cut the bread, and place the servings on a plate to cool completely. Judy E. Buss is a syndicated food/health columnist, blogger for the American Holistic Health Association, nutritional cooking instructor, and speaker.MISSION NUTRITION Judy Buss LP Womans Club adds members, honors veteransSpecial to Highlands News-SunLAKE PLACID „ GFWC Lake Placid Womans Club added four new members to their group at their November meeting, bringing the total of new members since September to 12. The group honored 14 women veterans at the luncheon, one from WWII. The group listened to the guest speaker, LPPD Chief James Fansler, speak on elder safety. They will celebrate Christmas at the Jacaranda Hotel for lunch in December. Meetings are held on the third Thursday of each month, September through May. COURTESY PHOTOPictured from left to right: Sponsor Maria Muenz, Joan Towe, Linda Fett, First Vice President Barbara Packard, Sue Readnour, Millie Matthews and Sandy Welch.Is your mouth loaded?The true story is told of a pair of Michigan robbers who entered a record shop nervously waving guns in the air. The “rst one shouted, Nobody move!Ž When his partner moved, the startled “rst bandit shot him. Many people treat their mouths like loaded guns, as they frequently shoot them off.Ž Due to the pain and injury it can cause, one should be extremely careful with a loaded gun. Likewise, due to the pain and injury it can cause, one should be just as careful with a loaded mouth. The Bible teaches us about the problems our tongues can create. James 3:5-10 reads, So also the tongue is a small part of the body, and yet it boasts of great things. See how great a forest is set a”ame by such a small “re! And the tongue is a “re, the very world of iniquity; the tongue is set among our members as that which de“les the entire body, and sets on “re the course of our life, and is set on “re by hell. For every species of beasts and birds, of reptiles and creatures of the sea, is tamed and has been tamed by the human race. But no one can tame the tongue; it is a restless evil and full of deadly poison. With it we bless our Lord and Father, and with it we curse men, who have been made in the likeness of God; from the same mouth come both blessing and cursing. My brethren, these things ought not to be this way.Ž And, James was right. We ought not use our mouths the way we often do, yet we do it still. So, how do we make the change? Starting today, let us focus more attention on the things we say. Are the words we use bene“cial? Do they serve a purpose that is good? Does our language encourage those around us? Instead of allowing our words to be destructive, let us be productive with our speech. Rather than tearing one another down, let us use our tongues to build one another up. Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring, FL 33870. Find them on the internet at www.sebringcoc.com, or e-mail them at sebringparkway@sebringcoc.com. KEVINS KOMMENTS Kevin Patterson

PAGE 34

D6 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com DEAR ABBY: My husband works with a group of men who often become vulgar in their conversations. My husband was raised to have respect and dignity, so he is uncomfortable with it. The men discuss their wives and girlfriends in explicit detail. Some of them have daughters. It is just insane! Would they want someone talking about their daughters like that?! My husband tries to ignore it or change the subject. Although he gets stressed about it, he can't go to the boss because his boss chimes in. The boss once said, "Oh, it's just men talking." My husband “nds the whole thing disrespectful. He could go to Human Resources, but he's not sure he should. What should he do? „ Uncomfortable in Wyoming DEAR UNCOMFORTABLE: Your husband should not have to be subjected to conversations in the workplace that make him uncomfortable. He should have spoken up when it “rst happened. And he should still make his feelings known and bow out of these interactions. If HR in that company is strong enough to institute some rules that will be respected, he should alert someone there to the uncomfortable work environment in his department. DEAR ABBY: I'm a widow of two years who is taking my “rst steps getting back out there into the dating world. The dating sites scare me for lots of reasons. My biggest concern is the sexual part of dating. How do you know if the person is healthy? Do you ask if they have been tested lately, or ever? Should I have to ask if they have protection? I'm way past getting pregnant, but I don't want any surprises either. I do plan on getting to know the man before I get to the romantic part, but would like to know how to address my concerns. „ Ready To Move Forward DEAR READY: You are a wise lady. According to the Centers for Disease Control, STDs like herpes, gonorrhea, hepatitis B and trichomoniasis are spreading like wild“re. In 2017, nearly 2.3 million cases of chlamydia, gonorrhea and syphilis were reported in the United States. You should also be aware that 1 in 6 new cases of HIV diagnosed were among people over the age of 50. This is why, before getting to the "romantic part," it is imperative you have a frank, honest, open discussion about sexually transmitted diseases and to refrain from having unprotected sexual contact unless you and your partner are in an exclusive relationship and you both have been tested, preferably together. DEAR ABBY: This may seem a bit crazy. While out to dinner with friends, I noticed a ring on my girlfriend's “nger. My husband and I had traveled with them in Portugal last year. About the same time, I lost a ring that closely resembled the one my friend was wearing. What's the best way to ask her where she got it without sounding accusatory? The ring is unique, and I think it is mine. I look forward to your advice on handling this. „ Lost Ring Up North DEAR LOST RING: Ask your friend if she "found" that lovely ring because it is similar to one you lost during that trip to Portugal. If she denies it, drop the subject unless you prefer to drop the friend.Boss shrugs o concerns about sex talk at work DEAR ABBYAdvice Columnist KEN KEN THE LOGIC PUZZLE THAT MAKES YOU SMARTER GOREN BRIDGE WITH BOB JONES PREVIOUS ANSWERS PEARLS BEFORE SWINE THE WIZARD OF ID By Brant Parker and Johnny Hart MUTTS By Patrick McDonnell HAGAR THE HORRIBLE MARVIN By Tom Armstrong GARFIELD BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker BORN LOSER PEANUTS By Charles Schulz BLONDIE By Dean Young and John Marshall Another one

PAGE 35

www.highlandsnewssun.com December 4, 2019 | HIGHLANDS NEWS-SUN | D7 JUMBLE CRYPTOQUIP WORD SLEUTH ARIES a “lter that tunes out the TAURUS GEMINI CANCER LEO term "“ght or ”ight" in VIRGO is your duty to tend to your LIBRA It outside and inside that you SCORPIO related reactions and SAGITTARIUS mysterious energetic “eld CAPRICORN action means to another AQUARIUS PISCES emotion is occurring out TODAY'S BIRTHDAY You go into this year HOROSCOPE WHATZIT? TODAYS CROSSWORD PUZZLE WANT MORE PUZZLES? MOTHER GOOSE AND GRIMM By Mike Peters MALLARD FILLMORE By Bruce Tinsley ZITS By Jerry Scott & Jim Borgman WORDY GURDY By Tricky Ricky Kane Solution: 7 LITTLE WORDS

PAGE 36

D8 | HIGHLANDS NEWS-SUN | December 4, 2019 www.highlandsnewssun.com Extra! Extra! Read All About it! Harder Hall still on hold For information about advertising your business in this space call Highlands News-Sun, 863-385-6155 today! WEDNESDAY EVENING DECEMBER 4, 2019 5 PM5:306 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:30 2-WEDU/PBSOdd SquadRick Steves Europe World News America Nightly Business Report PBS NewsHour (N) Sesame Street: 50 Years & Still Sunny! Celebrating Sesame Street.Ž Mister Rogers: Its You I Like Mr. Rogers Neighborhood.Ž 5-WOCX/INDTo Be AnnouncedMy Italian Kitchen To Be Announced 6-WKMG/CBSNews 6 at 5:00p (N) News 6 at 5:30p (N) News 6 at 6:00p (N) CBS Evening News News 6 at 7:00p (N) Inside Edition (N) Survivor A Very Simple PlanŽ (N) (:01) SEAL Team A warlord steals virus samples. (N) S.W.A.T. SchoolŽ The team must stop a school shooting. 8-WFLA/NBCNewsChannel 8 at 5:00PM NewsChannel 8 at 5:30PM NewsChannel 8 at 6PM (N) NBC Nightly News Holt NewsChannel 8 at 7PM (N) Extra (N) 87th Annual Christmas in Rockefeller Center The 87th annual tree lighting ceremony. (N) (Live) (:01) Making It Couples costumes and pet homes. (N) 9-WFTV/ABCEyewitness News at 5pm Eyewitness News Eyewitness News at 6pm ABC World News Jeopardy! (N) Wheel of Fortune (N) The Goldbergs (N) Schooled (N) Modern Family (N) (:31) Single Parents (N) Stumptown Dex and Greys friendship is tested. (N) 10-WTSP/CBS10 News at 5:00 pm (N) 10 News at 5:30pm (N) 10 News at 6:00 pm (N) CBS Evening News Wheel of Fortune (N) Jeopardy! (N) Survivor A Very Simple PlanŽ (N) (:01) SEAL Team A warlord steals virus samples. (N) S.W.A.T. SchoolŽ The team must stop a school shooting. 11-WINK/CBSWINK News at 5pm (N) WINK News at 5:30pm (N) WINK News at 6pm (N) CBS Evening News WINK News at 7pm (N) Inside Edition (N) Survivor A Very Simple PlanŽ (N) (:01) SEAL Team A warlord steals virus samples. (N) S.W.A.T. SchoolŽ The team must stop a school shooting. 13-WTVT/FOXFOX13 5:00 News (N) FOX13 5:30 News (N) (5:59) FOX13 6:00 News (N) FOX13 6:30 News (N) Access Hollywood (N) TMZ (N) The Masked Singer Four of the remaining celebs perform. (:01) The Moodys Dan returns to his childhood home. FOX13 10:00 News (N) 20-WBBH/NBCNBC 2 News at Five (N) NBC 2 News at Five-Thirty NBC 2 News at Six (N) NBC Nightly News Holt Wheel of Fortune (N) Jeopardy! (N) 87th Annual Christmas in Rockefeller Center The 87th annual tree lighting ceremony. (N) (Live) (:01) Making It Couples costumes and pet homes. (N) 22-WCLF/INDHerman & Sharron Dr. Ward Bond Show Christian Fitness Joyce Meyer Enjoying Life Robert Jeffress Great Awakening with Dr. Rodney Howard-Browne Steve Bilsborough Prophecy Watchers Andrew Wommack Ancient Nutrition Jewish Jesus 28-WFTS/ABCABC Action News ABC Action News ABC Action News ABC World News Inside Edition (N) The List (N) The Goldbergs (N) Schooled (N) Modern Family (N) (:31) Single Parents (N) Stumptown Dex and Greys friendship is tested. (N) 30-WGCU/PBSOdd SquadArthur (EI) World News America Nightly Business Report PBS NewsHour (N) Nature Equus: Story of the Horse: OriginsŽ Relationship between humans and horses. Brain Secrets With Dr. Michael Merzenich Maintaining cognitive “tness. 32-WMOR/INDModern Family Modern Family The Goldbergs The Goldbergs The Big Bang Theory The Big Bang Theory MomMomLast Man Standing Last Man Standing Dateline Husband is shot on a hunting trip. 35-WOFL/FOXFOX 35 News at 5pm (N)FOX 35 NewsEdge at 6pmFOX 35 NewsEdge Extra (N) The Big Bang Theory The Masked Singer Four of the remaining celebs perform. (:01) The Moodys Dan returns to his childhood home. FOX 35 News at 10pm (N) 38-WTTA/MNTMaury Past guests neverbefore-seen footage. Extra (N) Entertainment Tonight (N) Family FeudFamily FeudNewsChannel 8 News at 8pm (N) Dateline A fathers remains are found in a “eld. Dateline A woman from South Carolina is missing. 40-WWSB/ABCABC 7 News at 5 (N) ABC 7 News at 5:30 (N) ABC 7 News at 6 (N) ABC World News ABC 7 News at 7p (N) ABC7 News at 7:30pm (N) The Goldbergs (N) Schooled (N) Modern Family (N) (:31) Single Parents (N) Stumptown Dex and Greys friendship is tested. (N) 44-WTOG/CWThe King of Queens The King of Queens Mike & MollyMike & Molly Yard SaleŽ Two and a Half Men Two and a Half Men Riverdale Residents receive more videotapes. (N) Nancy Drew A discovery about the car wreck. (N) FriendsFriends 62-WBSV/UMAQué pobres tan ricosPasión y poderResistiréEnamorándonosNoticiero Uni.Apocalipsis 66-WXPX/IONBlue BloodsBlue BloodsBlue Bloods ConfessionsŽ Blue BloodsBlue Bloods GeneticsŽ Blue Bloods A&EThe First 48 Last ShiftŽ The First 48The First 48 Of“cer DownŽ The First 48The First 48 Old WoundsŽ (:01) The First 48 AMC(4:00) ‰‰ Snow DayŽ ‰‰‰ The Polar ExpressŽ (2004) Voices of Tom Hanks. ‰‰‰ ElfŽ (2003, Childrens) Will Ferrell, James Caan. ‰‰‰ The Polar ExpressŽ ANPLExtinct or AliveExtinct or AliveExtinct or AliveExtinct or Alive-EvidenceExtinct or Alive (N) (:03) Life After Chernobyl BET(3:30) ‰‰‰ Baby BoyŽ ‰‰ Tyler Perrys Good DeedsŽ (2012, Drama) Tyler Perry, Thandie Newton. Tyler Perrys The Oval (N) Tyler Perrys Sistas (N) BRAVOHousewives/NJHousewives/NJHousewives/NJHousewives/NJReal Housewives-DallasWatch WhatHousewives CARTOONTotal DramaTotal DramaTeen TitansTeen TitansWrld, GumballWrld, GumballWe BareWe BareAmerican DadAmerican DadBobs BurgersBobs Burgers CMTLast-StandingLast-StandingLast-StandingLast-StandingLast-StandingLast-StandingMomMomMomMomMomMom CNNSituation Room With WolfSituation Room With WolfErin Burnett OutFront (N) Anderson Cooper 360 (N) Cuomo Prime Time (N) CNN Tonight w/ Don Lemon COMEDY(:10) South Park (:45) South Park (:15) South Park Buddha BoxŽ (6:50) South Park (:25) South Park South ParkSouth ParkSouth ParkSouth ParkSouth Park (N) Crank Yankers (N) COOKCheap EatsCheap EatsBrew & QueBrew & QueBrew & QueBrew & QueMan FireMan FireMans Greatest Food MeatŽ DeliciousDelicious DESTAlaska MonstersAlaska MonstersAlaska MonstersAlaska MonstersAlaska MonstersAlaska Monsters DISCAlaskan Bush People (N) Alaskan Bush People (N) Alaskan Bush People (N) Alaskan Bush PeopleMan vs. BearAlaskan Bush: Off Grid DISNBig City Greens Good Luck Jessie: NYC Christmas JessieSydney to the Max BunkdRavens HomeJust Roll With It JessieJessieCoop & Cami Ask the World Sydney to the Max DIYStone House Revival Stone House Revival Stone House Revival Stone House Revival Stone House Revival Stone House Revival Holmes & Holmes A widow needs help tackling projects. Holmes & Holmes Mike “nds mold in an attic. (N) Holmes Makes It Right Sump pump maintenance; asbestos. ESPNAround/HornInterruptionSportsCenter (N) (Live) Jimmy VCollege Basketball Teams TBA. (Live) College Basketball ESPN2High NoonQuestionableDaily Wager (N) (Live) (:15) College Basketball Teams TBA. (Live) (:15) College Basketball Wisconsin at NC State. (Live) FNCThe Five (N) Special ReportThe Story With MarthaTucker Carlson Tonight (N) Hannity (N) The Ingraham Angle (N) FOODGuys Grocery GamesGuys Grocery GamesGuys Grocery GamesGuys Grocery GamesGuys Grocery Games (N) The Great Food Truck Race FREE(4:00) ‰‰‰ Home AloneŽ (1990, Childrens) Macaulay Culkin, Joe Pesci. ‰‰ Home Alone 2: Lost in New YorkŽ (1992, Childrens) Macaulay Culkin, Joe Pesci. Kevin ends up in New York when he boards the wrong plane. Ghosting: The Spirit of ChristmasŽ (2019) Aisha Dee. Jess dies in a car accident on the way home from a date. FSNFLGatorZone (N) FloridaInside MagicPregameNBA Basketball Phoenix Suns at Orlando Magic. (Live) PostgameInside MagicLights FX(4:30) ‰‰‰ Deepwater HorizonŽ (2016) Mark Wahlberg. Crew members “ght for their lives when an oil rig explodes. ‰‰ The EqualizerŽ (2014, Action) Denzel Washington, Marton Csokas, Chloë Grace Moretz. A former commando champions the helpless. ‰‰ The EqualizerŽ (2014, Action) Denzel Washington. GOLFPGA Tour Golf Hero World Challenge, First Round. PGA Tour Golf Emirates Australian Open, First Round. (Live) HALL(4:00) Christmas in HomesteadŽ (2016) Michael Rady. Christmas Under WrapsŽ (2014) Candace Cameron Bure. A doctor discovers an Alaskan towns holiday secret. Christmas in Evergreen: Tidings of JoyŽ (2019) Ashley Williams. A writer investigates a towns passion for Christmas. (:03) Let It SnowŽ (2013) Candace Cameron Bure. HGTVProperty Brothers: Buying & Selling Going to the DogsŽ Property Brothers: Buying & Selling A Lateral MoveŽ Property Brothers: Buying & Selling Oh Brother!Ž Property Brothers: Forever Home (N) Property Brothers: Forever Home (N) Hunters IntlHouse Hunters (N) HISTVikings BaldurŽ VikingsVikings RagnarokŽ Vikings The Saga of FlokiŽ Vikings Bjorn struggles with responsibilities. LIFE(4:00) A Very Merry Toy StoreŽ (2017) Mario Lopez Christmas Lost and FoundŽ (2018) Tiya Sircar, Diane Ladd. Whitney mistakenly throws out a box of precious ornaments. Staging ChristmasŽ (2019) Soleil Moon Frye, George Stults. A widower asks a woman to stage his home for the holidays. (:03) Christmas in the CityŽ (2013) Ashley Williams. LIFEMOV(4:00) Dating a SociopathŽ (2018, Drama) Jessalyn Gilsig. A Brides RevengeŽ (2019) Katie Leclerc, Jeff Schine. A brideto-be is stalked by an eerie and dangerous veiled bride. Stalked by My ExŽ (2017) Yves Bright. A woman ”ees her abusive ex-husband after hes released from prison. My Little Girl Is GoneŽ (2018, Suspense) Sarah Lind. NICKLoud HouseCasagrandesLoud HouseLoud HouseSpongeBobSpongeBobSpongeBobSpongeBobFriendsFriendsFriendsFriends OWNDateline on OWN Bitter PillŽ Dateline on OWNDateline on OWNBaking ChristmasŽ (2019, Comedy) Tim Reid, Aloma Wright. Baking ChristmasŽ (2019) OXYSnapped Shannon BaugusŽ A woman strikes back. Snapped A San Francisco attorney is shot. Snapped A brutal attack in a yoga shop. Snapped A lesbian love triangle turns deadly. Snapped Jessica HillŽ An apparent freak accident. Snapped A mother walks into a deadly trap. PARMTTwo/Half MenTwo/Half MenTwo/Half MenTwo/Half MenTwo/Half MenTwo/Half Men ‰‰‰ ScroogedŽ (1988, Comedy) Bill Murray. Premiere. ‰‰‰ ScroogedŽ (1988) SUNSP3 Wide LifeLightsInside HEATInside HEATPregameNBA Basketball Miami Heat at Boston Celtics. From TD Garden in Boston. PostgameInside HEAT SYFYHarry PotterPhoenixŽ (:31) ‰‰‰ Harry Potter and the Half-Blood PrinceŽ (2009, Childrens) Daniel Radcliffe, Rupert Grint, Emma Watson. New dangers lurk for Harry, Dumbledore and their friends. ‰‰ Journey 2: The Mysterious IslandŽ (2012, Childrens) Dwayne Johnson, Michael Caine, Josh Hutcherson. TBSFamily GuyFamily GuyFamily GuyFamily GuyBig BangBig BangBig BangBig BangBig BangBig BangBig BangFull Frontal TCM(4:30) ‰‰‰‰ Of Mice and MenŽ (1939, Drama) Burgess Meredith, Lon Chaney Jr. ‰‰‰ The Purple Rose of CairoŽ (1985, Comedy-Drama) Mia Farrow, Jeff Daniels. ‰‰‰ Lassie Come HomeŽ (1943, Childrens) Roddy McDowall, Donald Crisp. (:45) ‰‰ Adventures of RustyŽ (1945, Childrens) Ted Donaldson, Margaret Lindsay. TLCSay YesSay YesSay YesSay YesSay YesSay YesMy 600-Lb. Life Struggling with food addiction. My 600-Lb. Life TNT(2:00) ‰‰‰ GladiatorŽ ‰‰ ShooterŽ (2007, Suspense) Mark Wahlberg, Michael Peña, Danny Glover. A wounded sniper plots revenge against those who betrayed him. All Elite Wrestling: Dynamite (N) (Live) ‰‰‰ GladiatorŽ (2000) Russell Crowe. TRAVMonsters and MysteriesMonsters and MysteriesMonsters and MysteriesUFOs: The Lost Evidence (N) Paranormal CaughtCamera TRUTVInside JokesInside JokesInside JokesInside JokesInside JokesInside JokesInside JokesInside JokesInside JokesInside JokesInside JokesInside Jokes TVLANDM*A*S*HM*A*S*HAndy Grif“thAndy Grif“thAndy Grif“thAndy Grif“thRaymondRaymondRaymondRaymondTwo/Half MenTwo/Half Men UNIPrimer impacto (N) NoticieroNoticiero Uni.Amor eterno (N) Ringo (N) La Rosa de GuadalupeEl dragón (N) USA(4:56) NCIS Double BlindŽ (5:56) NCIS(6:58) NCISWWE NXT (N) (Live) (:08) WWE NXT (N) VH1Black Ink Crew: ChicagoBlack Ink Crew: ChicagoBlack Ink Crew: ChicagoBlack Ink Crew: Chicago (N) Black Ink Crew: Chicago WEBig Mommas ‰‰ Joyful NoiseŽ (2012, Comedy-Drama) Queen Latifah, Dolly Parton. ‰‰ Last HolidayŽ (2006, Comedy) Queen Latifah, Gérard Depardieu. Last Holiday WGN-ACopsCopsCopsCopsCopsCopsCopsCopsCopsCopsCopsCopsMUST SEEMOVIESMUST SEESPORTSADVENTURES OF RUSTY ‰‰ (1945) Ted Donaldson, Margaret Lindsay. A German shepherd and a little boy become heroes. (NR) (1:15) TCM 9:45 p.m.BABY BOY ‰‰‰ (2001) Tyrese Gibson, Omar Gooding. A man j uggles womanizing with fighting his mothers boyfriend. (R) (2:30) BET 3:30 p.m.BIG MOMMAS HOUSE ‰‰ (2000) Martin Lawrence, Nia Long. An FBI agent goes under cover to protect a woman and her son. (PG-13) (2:30) WE 3 p.m., 1 a.m.THE CONQUERORS ‰‰ (1932) Richard Dix, Ann Harding. Newlyweds try to build a banking empire in 1870s Nebraska. (NR) (1:30) TCM 11:45 a.m.DEEPWATER HORIZON ‰‰‰ (2016) Mark Wahlberg, Kurt Russell. Crew members fight for their lives when an oil rig explodes. (PG-13) (2:30) FX 4:30 p.m.A DOGS BEST FRIEND ‰‰ (1960) Bill Williams, Marcia Henderson. A bitter youngster finds a military-trained canine. (NR) (1:30) TCM 11 p.m.DOWN TO THEIR LAST YACHT ‰‰ (1934) Mary Boland, Polly Moran. Socialites shipwrecked with queen who likes to feed sharks. (NR) (1:15) TCM 9 a.m.ELF ‰‰‰ (2003) Will Ferrell, James Caan. A man leaves Santas workshop to search for his family. (PG) (2:00) AMC 8 p.m.THE EQUALIZER ‰‰‚ (2014) Denzel Washington, Marton Csokas. A former commando champions the helpless. (R) (3:00) FX 7 p.m., 10 p.m.ERNEST SAVES CHRISTMAS ‰‰‚ (1988) Jim Varney, Douglas Seale. Santa turns to a wacky cabbie in his search for a successor. (PG) (2:00) AMC 2 p.m.EVEREST ‰‰‰ (2015) Jason Clarke, Josh Brolin. Climbers fight for survival during a storm on Mount Everest. (PG-13) (2:30) FX 11 a.m.42ND STREET ‰‰‰‰ (1933) Ruby Keeler, Warner Baxter. An injury gives an understudy a shot at stardom. (NR) (1:45) TCM 7:15 a.m.FREE STATE OF JONES ‰‰‚ (2016) Matthew McConaughey, Gugu Mbatha-Raw. Newt Knight leads a rebellion against the Confederacy. (R) (3:00) FX 7 a.m.GIT! ‰‰‚ (1965) Jack Chaplain, Heather North. A boy and a breeders daughter try to train a feisty dog. (NR) (1:45) TCM 12:30 a.m.9 A.M. SUNSP NBA Basketball Miami Heat at Toronto Raptors. From Scotiabank Arena in Toronto. 9:30 A.M. FSNFL Tennis Invesco Series: Oracle Champions Cup. From New Haven, Conn. 1 P.M. GOLF PGA Tour Golf Hero World Challenge, First Round. (N) (Live) 5 P.M. GOLF PGA Tour Golf Hero World Challenge, First Round. 7 P.M. FSNFL NBA Basketball Phoenix Suns at Orlando Magic. From Amway Center in Orlando, Fla. (N) (Live) 7:15 P.M. ESPN2 College Basketball Teams TBA. (N) (Live) 7:30 P.M. ESPN College Basketball Teams TBA. (N) (Live) SUNSP NBA Basketball Miami Heat at Boston Celtics. From TD Garden in Boston. (N) (Live) 8 P.M. GOLF PGA Tour Golf Emirates Australian Open, First Round. (N) (Live) 9:15 P.M. ESPN2 College Basketball Wisconsin at NC State. From PNC Arena in Raleigh, N.C. (N) (Live) 9:30 P.M. ESPN College Basketball Ohio State at North Carolina. From the Dean E. Smith Center in Chapel Hill, N.C. (N) (Live) 11 P.M. FSNFL World Poker Tour Bellagio High Roller Part 2. From Las Vegas. 11:15 P.M. ESPN2 College Basketball Teams TBA. (N) (Live) 1 A.M. GOLF PGA Tour Golf Hero World Challenge, First Round.in the house. (PG) (2:30) FREE 4 p.m.HOME ALONE 2: LOST IN NEW YORK ‰‰‚ (1992) Macaulay Culkin, Joe Pesci. Kevin ends up in New York when he boards the wrong plane. (PG) (2:30) FREE 6:30 p.m.ITS A DOGS LIFE ‰‰‚ (1955) Jeff Richards, Edmund Gwenn. A dog tells the tale of his rise from obscurity to luxury. (NR) (1:45) TCM 2:15 a.m.JOURNEY 2: THE MYSTERIOUS ISLAND ‰‰ (2012) Dwayne Johnson, Michael Caine. A distress signal leads a teen to an island of treasures. (PG) (2:00) SYFY 9 p.m.JOYFUL NOISE ‰‰‚ (2012) Queen Latifah, Dolly Parton. Two strong-willed women must work together to win a choir competition. (PG-13) (2:30) WE 12:30 p.m., 5:30 p.m.LASSIE COME HOME ‰‰‰ (1943) Roddy McDowall, Donald Crisp. A British boys collie finds her way back home from Scot land. (G) (1:45) TCM 8 p.m.LAST HOLIDAY ‰‰‚ (2006) Queen Latifah, Gérard Depardieu. A terminally ill woman lives it up on vacation. (PG-13) (2:30) WE 8 p.m., 10:30 p.m.THE MARTIAN ‰‰‰‚ (2015) Matt Damon, Jessica Chastain. A stranded astronaut tries to survive on Mars. (PG-13) (3:00) FX 1:30 p.m.THE MUMMY ‰‰‚ (1999) Brendan Fraser, Rachel Weisz. A mummy seeks revenge for a 3,000-year-old curse. (PG-13) (3:00) CMT 12 a.m.MY PAL, WOLF ‰‰‚ (1944) Sharyn Moffett, Jill Esmond. A lonely child develops a deep affection for a stray dog. (NR) (1:30) TCM 4 a.m.NANNY MCPHEE ‰‰‚ (2005) Emma Thompson, Colin Firth. A woman uses magic to control a widowers unruly children. (PG) (2:00) AMC 12:05 a.m.OF MICE AND MEN ‰‰‰‰ (1939) Burgess Meredith, Lon Chaney Jr. A migrant worker protects his strong, simpleminded friend. (NR) (2:00) TCM 4:30 p.m.THE POLAR EXPRESS ‰‰‰ (2004) Voices of Tom Hanks, Michael Jeter. Animated. A conductor guides a boy to the North Pole. (G) (2:00) AMC 6 p.m., 10 p.m.THE PRODIGAL ‰‰ (1931) Lawrence Tibbett, Esther Ralston. A man falls for his brothers bride after returning home. (NR) (1:30) TCM 10:15 a.m.THE PURPLE ROSE OF CAIRO ‰‰‰ (1985) Mia Farrow, Jeff Daniels. A 1930s movie star steps off the screen to join a waitress. (PG) (1:30) TCM 6:30 p.m.RISE OF THE GUARDIANS ‰‰‚ (2012) Voices of Chris Pine, Alec Baldwin. Animated. An evil to capture another. (R) (2:29) FX 12:59 a.m.SNOW DAY ‰‰ (2000) Chris Elliott, Mark Webber. Students steal a plow in hopes of keeping school closed. (PG) (2:00) AMC 4 p.m.STEEL MAGNOLIAS ‰‰‰ (1989) Sally Field, Dolly Parton. Six iron-willed women gather at a Louisiana beauty parlor. (PG) (2:30) WE 10 a.m.TYLER PERRYS GOOD DEEDS ‰‰ (2012) Tyler Perry, Thandie Newton. A wealthy businessman falls in love with a struggling single mother. (PG-13) (3:00) BET 6 p.m.WILD BOYS OF THE ROAD ‰‰‰ (1933) Frankie Darro, Dorothy Coonan. The unemployed look for work during the Depression. (NR) (1:30) TCM 3 p.m. spirit schemes against the immortal Guardians. (PG) (2:00) FREE 11 a.m.SANTA BABY 2: CHRISTMAS MAYBE ‰‰ (2009) Jenny McCarthy, Paul Sorvino. Santas daughter mulls over accepting her fathers job. (NR) (2:00) FREE 7:30 a.m.SCROOGED ‰‰‰ (1988) Bill Murray, Karen Allen. TV-network bigshot meets Christmas ghosts. (PG-13) (2:00) PARMT 8 p.m., 10 p.m.SHOOTER ‰‰‚ (2007) Mark Wahlberg, Michael Peña. A wounded sniper plots revenge against those who betrayed him. (R) (2:30) TNT 5:30 p.m.SICARIO ‰‰‰‚ (2015) Emily Blunt, Benicio Del Toro. A task force uses a Mexican cartel boss Three youths hop a freight train to nowhere during the Great Depression in Wild Boys of the RoadŽ on Turner Classic Movies.GLADIATOR ‰‰‰‚ (2000) Russell Crowe, Joaquin Phoenix. A fugitive general becomes a gladiator in ancient Rome. (R) (3:30) TNT 2 p.m., 10 p.m.GOLD DIGGERS OF 1935 ‰‰‰ (1935) Dick Powell, Gloria Stuart. A desk clerk escorts an ingenue at a New England summer resort. (G) (1:45) TCM 1:15 p.m.GROUNDHOG DAY ‰‰‰‚ (1993) Bill Murray, Andie Mac Dowell. A TV weathermans day keeps repeating. (PG) (2:30) PARMT 12 a.m.HAPPY FEET ‰‰‰ (2006) Voices of Elijah Wood, Robin Williams. Animated. An emperor penguin expresses himself through tap-dancing. (PG) (2:30) AMC 11:30 a.m., 2:05 a.m.HARRY POTTER AND THE HALF-BLOOD PRINCE ‰‰‰ (2009) Daniel Radcliffe, Rupert Grint. New dangers lurk for Harry, Dumbledore and their friends. (PG) (3:29) SYFY 5:31 p.m.HARRY POTTER AND THE ORDER OF THE PHOENIX ‰‰‰ (2007) Daniel Radcliffe, Rupert Grint. Harry prepares a group of students to fight Voldemort. (PG13) (3:02) SYFY 2:29 p.m.HEAVEN IS FOR REAL ‰‰‚ (2014) Greg Kinnear, Kelly Reilly. A little boy says he has visited heaven. (PG) (2:00) AMC 9:30 a.m.HOME ALONE ‰‰‰ (1990) Macaulay Culkin, Joe Pesci. A leftbehind boy battles two burglars MOVIES SPORTS SPECIALS

PAGE 37

A -AAR AIR .30 .7 ...cc 47.62 29.84 91 43.66 +16.9ABB Ltd ABB .76e 3.5 ... 22.21 17.71 1957 21.85 +14.9ABM ABM .72 1.9 21 42.67 25.64 160 37.62 +17.2ADT Inc ADT .14 1.6 ... 9.71 4.25 716 8.73 +45.3AES Corp AES .55 2.9 15 19.03 13.55 5819 18.84 +30.3AFLAC AFL 1.08 2.1 16 57.18 41.88 4991 51.73 +13.5AG MtgeIT MITT 2.00 12.7 60 18.49 14.67 208 15.69 -1.5AG Mtg pfA MITTpA 2.06 8.0 ... 26.20 22.58 2 25.60 +6.1AG Mtg pfB MITTpB 2.00 7.9 ... 26.74 22.56 12 25.21 +4.2AG Mtg pfC MITTpC ... ... ... 26.80 25.45 7 26.03 +1.6AGCO AGCO .64 .8 19 81.39 51.48 545 76.54 +37.5tAH Belo AHC .32 11.2 9 4.47 2.77 239 2.87 -15.0AIM Im rs AIM ... ... ... 14.83 .38 3003 .48 Hemisphrx HEB/O ... ... ... .34 .09 1.86 +927.6AK Steel AKS ... ... 5 3.29 1.66 42612 3.01 +33.8AMC Ent AMC .80 9.7 ...dd 17.07 7.47 3655 8.27 -32.7AMCON DIT .72 1.0 10 105.00 68.27 70.52 -29.3AMN Hlth AMN ... ... 23 65.81 45.04 258 59.52 +5.0ARC Docu ARC ... ... 9 2.94 1.09 82 1.11 -45.9ASA Gold ASA .02e .2 ...q 13.75 8.80 132 12.60 +33.2ASE Tch ASX ... ... ... 5.31 4.14 346 4.85 +29.3AT&T Inc T 2.04 5.4 7 39.70 26.80 24508 37.55 +31.6AT&T 66 TBB ... ... ... 27.56 21.86 200 25.94 +16.5A10 Ntwks ATEN ... ... 81 8.29 5.76 216 6.46 +3.5AVX Cp AVX .46 2.3 15 20.78 13.03 517 20.25 +32.8AXA EqH EQH .60 2.5 ... 25.18 14.72 3641 23.64 +42.2AZZ Inc AZZ .68 1.8 17 50.36 35.81 152 37.00 -8.3Aarons AAN .16f .3 13 78.65 39.28 914 56.59 +34.6AbbottLab ABT 1.28 1.5 45 88.76 65.44 3141 84.36 +16.6AbbVie ABBV 4.72f 5.5 14 92.99 62.66 10059 85.95 -6.8AberFitc ANF .80 4.9 9 30.63 13.58 2020 16.46 -17.9AbrInco rt ACPr ... ... ... AbdAsPac FAX .42 9.8 ...q 4.31 3.82 432 4.29 +10.9AbdAustEq IAF .70e 13.0 ...q 5.64 4.63 70 5.38 +13.3AbdnChile CH .58e 8.3 ...q 7.63 6.29 31 7.03 +10.7AbdGlbInc FCO .84 10.8 ...q 8.71 6.65 23 7.78 +9.3AbdnIndo IF .52e ... ...q 7.13 AbdJapnEq JEQ .48e .8 ...q 8.10 6.19 18 7.95 +22.5AbdnLatA LAQ 1.21e 1.8 ...q 26.38 AbSingaFd SGF 1.09e 8.0 ...q 13.59 AcadIBD50 FFTY ... ... ...q 31.89 -.7AcadiaRlt AKR 1.16f 4.4 45 29.82 23.11 436 26.36 +10.9sAcelEnter ACEL ... ... 73 10.95 9.98 396 10.95 +9.5AcelEnt wt ACEL/WS ... ... ... Accenture ACN 1.60m .8 28 202.80 132.63 1510 198.75 +40.9AccoBrds ACCO .26f 2.9 9 10.26 6.07 560 8.83 +30.2AcmeU ACU .48 2.2 16 23.58 13.50 12 21.60 +51.6AcornInt ATV 1.69e ... ... 33.63 15.64 11 17.68 -19.3ActiniumP ATNM ... ... ...dd .71 .19 5972 .27 -29.2Act Rep GOP ... ... ... 22.40 Act Dem DEMS ... ... ... 21.08 EvShPolcy PLCY ... ... ... 21.60 18.16 21.02 +11.4Actuant EPAC .04 .2 ...dd 26.96 19.07 384 23.99 +14.3Acuity AYI .52 .4 16 147.44 103.48 315 128.18 +11.5Acushnet GOLF .56f 1.9 ... 31.18 20.24 158 29.51 +40.1AdaDvsEq ADX .20e 1.3 ...q 16.76 11.84 217 15.30 +21.2AdamsNR PEO 1.32e 1.3 ...q 17.43 13.60 101 15.29 +4.9AdmRsc AE .96 3.1 ...cc 42.17 29.16 7 31.28 -19.2Adecaogro AGRO ... ... ... 7.81 5.29 307 6.88 -1.1Adient ADNT 1.10 5.3 ... 26.40 12.15 2150 20.58 +36.7AdtalemGl ATGE .36 1.1 23 53.50 27.58 353 33.12 -30.0AdvAuto AAP .24 .2 26 182.56 130.09 1047 152.61 -3.1AdvDisp ADSW ... ... ... 33.01 22.05 1497 32.93 +37.6AdvDrainS WMS .36 .9 33 39.69 23.04 365 38.62 +59.3Advansx ASIX ... ... ... 34.92 19.13 173 19.52 -19.8AdvClayCv AVK 1.13 7.4 ...q 15.64 12.07 159 15.35 +22.4AdSDorWr AADR .32e .6 ...q 52.09 38.15 12 50.60 +26.3AdS Cann n YOLO ... ... ... 26.50 11.63 67 12.10 -51.5AdvPerHY HYLD 3.54e 10.5 ...q 33.70 -9.2AdvSh ef CWS ... ... ... 32.18 AdvS Kor KOR ... ... ... 26.94 AdvSmCap SCAP ... ... ... 37.82 30.86 36.76 +15.9AdvPacFlt FLRT 1.56e ... ...q 50.68 46.49 48.78 +4.3AdvSSage HOLD .41e .4 ...q 99.99 94.33 0 99.77 +.7AdvNtMS MINC 1.34e 2.8 ...q 48.76 46.80 6 48.52 +2.5AdvSStarG VEGA ... ... ...q 33.95 27.67 1 33.17 +15.7Adv GlEch GIVE ... ... ... AdvDblLine DBLV .47e .7 ...q 73.41 56.38 1 71.64 +22.4AdvMeidll MATH ... ... ...q 33.00 AdMadGBd FWDB .73e 2.8 ...q 26.07 21.99 1 26.02 +7.5AdvActBear HDGE ... ... ...q 8.99 5.71 177 5.85 -30.6Aecom ACM ... ... 16 44.36 24.83 884 42.51 +60.4Aegon AEG .28e 6.5 ... 5.43 3.69 1771 4.34 -6.7Aegon cap AEH 1.59 6.3 ... 26.45 24.66 25.27 +.4Aegon 6.5 AED 1.63 6.4 ... 26.17 24.70 25.52 +1.9Aegon t AEB .77 3.2 ... 24.57 17.85 24 24.21 +28.5Aegon42 AEK 2.00 7.9 ... 25.28 AerCap AER ... ... 9 62.86 36.16 3819 59.66 +50.7Aerocntry ACY ... ... 1 12.92 3.06 8 5.91 -38.2AerojetR AJRD ... ... 49 52.84 30.11 249 43.41 +23.2AffilMgrs AMG 1.28 1.6 6 115.75 71.09 821 81.78 -16.1AgeX Th AGE ... ... ...dd 5.10 1.16 41 1.37 -54.2Agilent A .72f .9 82 82.27 62.00 2069 80.10 +18.7Agnico g AEM .50 ... 74 64.88 38.17 2118 61.69 +52.7AgreeRlt ADC 2.28 3.1 37 79.54 56.46 344 73.54 +24.4Air Inds AIRI .60 46.2 ... 1.55 .70 27 1.30 +81.8AirLease AL .60f 1.3 6 47.54 28.13 458 45.21 +49.7AirLeas pfA ALpA 1.54 5.9 ... 27.56 25.10 8 26.28 +4.3AirProd APD 4.64 2.0 32 241.90 149.64 1224 229.69 +43.5AirPrd wi APD/WI ... ... ... Aircastle AYR 1.28f 4.0 11 32.47 15.75 493 32.07 +86.0AlaPw pf Q ALPpQ 1.25 4.8 ... 27.19 22.60 20 26.09 +9.9AlamoGp ALG .48 .4 18 129.93 72.50 40 114.76 +48.4AlamosGld AGI .02 .3 ... 7.78 2.90 3218 5.74 +59.4AlaskaAir ALK 1.40 2.1 19 72.22 53.39 1079 66.61 +9.5AlbnyIn AIN .72 .9 23 92.05 58.06 89 82.53 +32.2Albemarle ALB 1.47 2.3 10 93.14 58.63 1563 63.65 -17.4Alcoa Cp AA ... ... 99 31.45 16.46 3054 19.79 -25.5Alcon n ALC ... ... ... 63.73 53.78 1704 55.37 -4.6AlexB Inc ALEX .76 3.6 ...dd 25.69 17.58 521 21.09 +14.7Alexanders ALX 18.00 5.6 ... 394.70 295.75 12 319.50 +4.8AlexREE ARE 4.00f 2.5 36 163.51 109.04 528 161.28 +40.0AlxRE pfD AREpD 1.75 4.5 ... 39.69 31.43 38.70 +15.3AlexcoR g AXU ... ... ... 2.81 .75 1955 1.96 +108.5AlgonPw AQN .56 ... ... 14.45 9.67 1116 14.20 +41.3AlgnPwNt n AQNB 1.55 5.7 ... 28.24 25.35 15 27.09 +6.5Alibaba BABA ... ... 46 200.98 129.77 18418 194.90 +42.2Timmins g TGD/O ... ... 1 .48 Alio Gld ALO ... ... ... 1.07 .51 260 .62 -26.3AllegCp Y ... ... ...cc 808.50 577.59 62 770.45 +23.6AllegTch ATI ... ... 14 29.50 17.03 637 23.07 +6.0Allegion ALLE 1.08 .9 ... 122.37 74.83 530 120.18 +50.8Allergan AGN 2.96 1.6 28 186.08 114.27 2831 185.09 +38.5Allergn pfA AGNpA 55.00 10.1 ... 543.50 Allete ALE 2.35 2.9 24 88.60 72.42 364 80.04 +5.0AlliCAMun AKP .70 4.7 ...q 14.89 13.23 14.83 +8.4AlliData ADS 2.52 2.5 6 183.70 99.20 800 102.79 -31.5AlliBNtlMu AFB .75 5.4 ...q 14.07 11.88 26 13.83 +14.0AlliBGlbHi AWF .84 7.0 ...q 12.09 10.16 281 11.96 +13.6AlliBern AB 2.44e 8.6 13 31.42 23.34 355 28.40 +4.0AlliGlCvInc NCV .78 13.8 ...q 6.55 4.75 324 5.65 +8.9AlliGblCv2 NCZ .69 13.9 ...q 5.81 4.20 314 4.97 +10.4sAlliNFJDv NFJ 1.20 9.3 ...q 12.86 10.04 432 12.84 +20.2AlliGlEqCv NIE 1.52 6.8 ...q 22.73 17.14 67 22.24 +20.0Allz24Tgt CBH ... ... ... 9.93 7.61 32 9.74 +22.1AllnzgDI&Cv ACV 2.00 8.2 ...q 24.96 17.51 50 24.27 +30.3AlldCap47 AFC 1.72 6.7 ... 27.27 24.40 16 25.82 +4.3AllisonTrn ALSN .60 1.3 11 52.67 40.35 1300 47.41 +8.0Allstate ALL 2.00 1.8 16 112.64 77.00 1270 109.44 +32.4Allstat pfA ALLpA 1.41 5.5 ... 26.68 23.53 11 25.66 +7.0Allstate 53 ALLpB 1.28 4.8 ... 27.35 23.30 22 26.35 +10.5Allstat pfC ALLpC 1.69 6.7 ... 25.14 Allstat pfD ALLpD 1.66 6.3 ... 27.60 25.06 26.35 +4.2Allstat pfE ALLpE 1.66 6.6 ... 26.08 24.93 25.08 -.2Allstat pfF ALLpF 1.56 6.1 ... 26.44 24.71 25.45 +.6Allst pfI ALLpI 1.19 4.8 ... 25.38 24.89 145 25.02 +.3Allstat pfH ALLpH ... ... ... 26.68 25.32 218 25.56 AllyFincl ALLY .68 2.2 6 35.42 20.60 3180 30.96 +36.6 AlmadM AAU ... ... ... .90 .43 314 .52 -21.8AlpUSQVal QVAL 1.35e 4.6 ...q 30.63 23.86 29 29.62 +18.3AlpValuIntl IVAL 1.35e 4.7 ... 29.79 24.19 27 28.64 +14.6AlpMoIntQ IMOM ... ... ...q 26.77 22.44 854 25.97 +11.9AlpMoUSQ QMOM ... ... ... 33.63 23.45 1 31.89 +26.4AlpArcVl VMOT ... ... ... 25.32 22.77 33 24.41 +.6AlphFrdm n FRDM ... ... ... 27.34 22.89 2 25.36 +1.8tAlphaPro APT ... ... 16 4.44 3.30 22 3.30 -11.2AlpGDDiv AGD .78 8.4 ...q 9.24 -8.1AlpGPPrp AWP .60 9.8 ...q 6.12 +1.5AlpTotDiv AOD .69 8.6 ...q 8.01 -6.3AlpsETF GRI 1.52e 3.2 ...q 49.86 40.19 5 47.87 +16.4AlpsEqSect EQL 1.57e 2.0 ...q 78.62 60.11 2 77.21 +20.9AlpDisrTc DTEC ... ... ... 32.10 21.58 5 31.57 +32.2AlpBzSoMed BUZ ... ... ... 35.69 29.07 35.01 +11.9AlpsRivFlex RFFC ... ... ... 34.85 27.32 25 34.10 +17.5Alps RivDiv RFDA ... ... ... 34.16 26.32 23 33.48 +19.0AlpRvrCare RFCI ... ... ... 25.54 23.61 37 25.28 +6.6AlpRivUncn RFUN ... ... ... 25.51 23.48 2 25.38 +6.3AlpSprtJG SGDJ ... ... ...q 35.37 22.39 31.40 +25.7AlpMedBrk SBIO ... ... ...q 39.86 25.49 37 39.75 +41.3AlpSprotG SGDM .12e .5 ...q 24.49 16.14 24.17 +38.3AlpWkplEq EQLT .42e 1.1 ...q 37.29 30.58 37.00 +14.3AlpEDvDg EDOG .73e 3.6 ...q 22.89 19.63 9 20.46 +1.4AlpAlerEn ENFR .81e 4.3 ...q 22.35 17.20 12 18.92 +4.3AlpIntDvDg IDOG 1.47e 5.5 ...q 27.29 23.06 9 26.56 +11.5AlpBarr400 BFOR .25e .6 ...q 42.31 33.39 6 41.34 +16.5AlpRivStInc RIGS .30e 1.2 ...q 25.75 23.82 15 24.90 +3.6AlpsDvDog SDOG 1.40e 3.1 ...q 46.11 36.92 80 45.20 +15.5tAlpAlerMLP AMLP 1.35e 17.6 ...q 10.25 7.68 36769 7.68 -12.0Alteryx AYX ... ... ... 147.79 48.34 1759 108.67 +82.7Altice ATUS .07e ... ...cc 31.78 15.15 2930 25.36 +53.5AltisrcAst AAMC ... ... ...dd 50.00 7.60 10 13.45 -54.7AltisResid RESI .60 5.1 ...dd 11.73 +18.2Altria MO 3.36f 6.7 16 57.88 39.30 9283 50.10 +1.4AlumChina ACH ... ... ... 11.11 6.96 40 7.68 -1.8Ambev ABEV .05e 1.2 6 5.45 3.77 16484 4.24 +8.2AmbowEd AMBO ... ... 63 2.50 Amcor n AMCR ... ... 92 11.41 9.18 4730 10.07 -8.6Ameren AEE 1.98 2.7 26 80.85 62.51 852 73.81 +13.2Ameresco AMRC ... ... 23 18.05 13.11 89 16.20 +14.9AMovilL AMX .17e 1.1 ... 16.50 12.93 1830 14.88 +4.4AmMovl A AMOV ... ... ... 17.30 12.89 1 14.90 +6.0AmAssets AAT 1.20f 2.5 70 49.26 38.15 278 47.07 +17.2AmAxle AXL ... ... ...dd 17.20 5.87 1876 9.52 -14.2AmCampus ACC 1.88 3.9 62 50.94 39.37 566 48.03 +16.0AEagleOut AEO .55 3.7 10 24.30 13.66 5595 14.89 -23.0AEP AEP 2.80f 3.1 23 96.22 72.26 2131 90.88 +21.6AElPw pfB AEPpB ... ... ... 57.43 50.51 19 53.13 +2.5AEqInvLf AEL .30f 1.0 12 33.57 20.16 714 28.85 +3.3AmExp AXP 1.72f 1.5 16 129.34 89.05 3836 116.57 +22.3AFnclGrp AFG 1.80f 1.7 14 110.88 84.18 446 108.37 +19.7AFnclGp 54 AFGE 1.56 6.2 ... 26.24 23.82 25.30 -.1AFnclGp 55 AFGH 1.50 5.7 ... 26.63 23.02 28 26.18 +7.1AHm4Rent AMH .20 .8 ... 27.14 18.91 1506 26.61 +34.1AHm4R pfC AMHpC 1.38 4.8 ... 28.36 AHm4Rn pfD AMHpD 1.63 6.2 ... 28.15 22.25 27 26.22 +16.4AHm4R pfE AMHpE 1.59 6.1 ... 27.94 21.19 10 25.96 +17.2AH4Rn pfG AMHpG 1.47 5.7 ... 28.05 18.80 29 25.63 +25.0AHm4R pfF AMHpF ... ... ... 27.44 19.01 7 25.86 +25.5AIntGr pfA AIGpA 1.46 5.5 ... 28.28 24.75 43 26.50 +5.0AmIntlGrp AIG 1.28 2.5 ...dd 58.66 36.16 5824 51.17 +29.8AmrRlty ARL ... ... 1 17.89 10.53 4 12.82 +6.2AmRenAs ARA ... ... ... 16.62 5.48 165 8.80 -23.6AmShrd AMS ... ... 12 3.30 2.19 15 2.53 +6.3AmStsWtr AWR 1.22 1.4 51 96.00 63.15 150 84.96 +26.7AmTower AMT 3.80f 1.8 79 242.00 150.66 1524 211.21 +33.5ATowr pfB AMTpB 5.50 4.7 ... 117.60 AVangrd AVD .08 .5 88 21.19 12.69 127 15.91 +4.7AmWtrWks AWK 2.00 1.7 52 129.90 85.89 765 121.19 +33.5AmerSilvr USAS ... ... ... 3.65 AmercldR COLD .80 2.1 ...cc 40.42 24.27 779 37.31 +46.1Ameriprise AMP 3.88 2.4 13 165.78 95.69 895 159.98 +53.3AmeriBrgn ABC 1.60 1.8 10 94.75 69.36 903 87.43 +17.5Ametek AME .56 .6 40 99.74 63.14 1232 96.87 +43.1AmiraNatF ANFI ... ... ... 1.85 .30 107 .51 +21.2Ampco AP ... ... ...dd 4.92 2.79 39 3.23 +4.1Amphenol APH 1.00 1.0 26 105.51 74.95 1144 101.78 +25.6AmpioPhm AMPE ... ... ... 1.31 .26 213 .47 +19.7AmplifyEn AMPY ... ... 34 13.23 4.01 554 5.11 -32.0AmpSrLn YESR ... ... ... 23.80 AmpDivOpt DIVO ... ... ... 32.82 24.91 4 30.75 +15.1AmplOil AMLX ... ... ... 9.61 AmpCann n CNBS ... ... ... 24.98 13.16 8 13.82 AmpLend n LEND ... ... ... 24.86 17.94 19.14 -22.7Amrep AXR ... ... ... 7.21 5.00 4 5.93 -.3Anadrk 18 AEUA 3.75 11.4 ... 32.89 Anf DvAlt DALT ... ... ... 10.49 8.26 18 10.13 +13.3AnglogldA AU ... ... ... 23.85 10.97 3638 19.97 +59.1ABInBev BUD 3.19e 4.0 20 102.70 64.55 921 78.92 +19.9Anixter AXE ... ... 19 86.67 50.05 1073 84.92 +56.4Annaly NLY 1.00e 10.7 10 10.51 8.07 11185 9.33 -5.0Annaly pfC NLYpC 1.91 7.5 ... 26.01 23.91 25.36 +.7Annaly pfD NLYpD 1.88 7.3 ... 26.06 23.33 34 25.57 +3.3Annaly pfG NLYpG 1.63 6.5 ... 25.98 22.00 23 25.14 +8.2Annaly pfF NLYpF ... ... ... 26.28 24.08 39 25.65 +3.6Annaly pfE NLYpE 1.91 7.6 ... 25.26 tAnteroMid AM .45e 10.2 ... 14.66 4.39 6300 4.41 -60.6AnteroRes AR 1.00 49.5 4 13.12 1.86 9353 2.02 -78.5Anthem ANTM 3.20 1.1 24 317.99 227.16 1095 286.19 +9.0Anthem un ANTX 2.63 4.6 ... 56.86 Anworth ANH .44e 12.4 10 4.60 3.05 499 3.55 -12.1Anwrth pfA ANHpA 2.16 8.3 ... 28.00 25.10 2 26.00 +2.7Anwrth pfB ANHpB 1.56 6.9 ... 24.92 20.31 22.71 -3.7Anwrth pfC ANHpC 1.91 7.4 ... 25.80 23.50 25.73 +7.2Aon plc AON 1.76 .9 41 205.87 135.30 510 199.99 +37.6tApache APA 1.00 5.4 12 38.12 18.93 15167 18.38 -30.0AptInv rs AIV 1.56 2.9 30 55.49 43.32 2098 52.90 Aphria APHA ... ... ... 10.95 3.76 2054 4.74 -16.7ApolloCRE ARI 1.84 10.0 12 19.76 16.41 768 18.34 +10.1ApoCRE pfA ARIpA 2.16 ... ... ApolloGM APO 2.02e 4.7 15 44.37 22.63 2115 42.82 +74.5ApollG pfA APOpA 1.59 6.1 ... 26.88 21.06 18 26.15 +16.2ApolG pfB APOpB 1.59 6.0 ... 27.33 21.02 19 26.38 +18.9ApolloI 43 AIY 1.72 6.9 ... 26.27 24.31 25.11 +1.1ApollSrFlt AFT 1.08a 7.3 ...q 15.39 13.92 76 14.76 +2.6ApolloTact AIF 1.20a 8.2 ...q 15.34 12.95 51 14.62 +6.2AppHReit APLE 1.20 7.5 20 16.90 13.81 938 15.99 +12.1ApldIndlT AIT 1.24 2.0 17 65.43 49.45 176 63.18 +17.1Aptargrp ATR 1.44 1.3 37 126.20 88.26 246 112.71 +19.8Aptiv APTV .22 .2 18 97.64 58.80 1323 91.83 +49.1AquaAm WTR .94 2.1 33 46.90 32.16 1560 44.33 +29.7AquaAm un WTR/U ... ... ... 62.31 52.95 6 59.75 +9.5Acquavnt WAAS ... ... ... 23.35 16.08 125 22.22 +17.6Aramark ARMK .44e 1.0 24 45.69 25.49 2354 41.99 +44.9ArborRT ABR 1.20f 8.1 10 15.77 9.62 1131 14.89 +47.9Arbor prA ABRpA 2.06 7.9 ... 26.47 24.00 1 26.19 +3.9ArborR pfB ABRpB 1.94 7.5 ... 26.34 23.30 1 25.91 +2.4ArborR pfC ABRpC 2.13 8.1 ... 27.30 24.00 1 26.16 ArborRT 21 ABRN 1.84 7.3 ... 25.26 ArcLogist ARCX 1.76 10.7 23 16.51 ArcelorM MT .10p ... 4 24.24 12.53 2139 16.55 -19.9ArchCoal ARCH 1.80 2.5 4 101.92 68.63 145 73.05 -12.0ArchDan ADM 1.40 3.3 13 45.69 36.45 2424 42.92 +4.8Archrock AROC .58f 7.1 23 11.43 7.26 948 8.14 +8.7Arconic ARNC .08 .3 23 31.40 15.63 3095 30.70 +82.1sArconic pf ARNCp 3.75 4.1 ... 89.90 81.10 1 90.70 +3.1Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... 25 9.22 5.92 607 7.25 -8.2Arcosa ACA .20 .5 ... 40.29 22.94 193 38.68 +39.7ArcusBio RCUS ... ... ... 13.66 6.30 91 8.21 -23.8Ardaugh ARD .56 3.0 ... 20.02 10.09 126 18.51 +67.1ArdmoreSh ASC ... ... ...dd 9.79 4.22 262 7.99 +71.1AresCmcl ACRE 1.32 8.5 13 15.84 12.75 194 15.48 +18.7AresDyCr ARDC 1.40 9.5 ...q 15.48 13.07 167 14.81 +7.3AresMgmt ARES 1.60f 6.2 18 25.93 +17.2AresMg pfA ARESpA 1.75 6.6 ... 26.38 +2.6Argan AGX 1.00 2.8 9 51.95 35.08 122 35.69 -5.7ArgoGp42 ARGD 1.63 6.4 ... 25.98 24.50 10 25.58 +2.6ArgoGpInt ARGO 1.24 1.9 13 78.57 60.36 246 63.64 -5.4AristaNetw ANET ... ... 18 331.27 173.31 625 191.99 -8.9 ArkInnova ARKK 1.17e ... ...q 50.47 34.75 187 49.09 +32.0ArkIndInno ARKQ ... ... ...q 35.78 28.29 8 34.20 +16.0ArkGenom ARKG ... ... ...q 35.54 21.98 274 34.28 +43.0ArkWebX.O ARKW 5.54e ... ...q 56.51 39.10 113 54.53 +28.5Ark 3dPr PRNT ... ... ... 24.10 18.85 12 21.28 +7.1Ark IsrTc IZRL ... ... ... 22.80 18.00 1 22.16 +19.4ArkFinIn n ARKF ... ... ... 24.01 19.95 20 23.51 +15.5ArlingAst AI 1.02 17.5 ...dd 8.91 4.79 250 5.83 -19.5ArlingAst23 AIW 1.66 6.8 ... 24.94 22.87 1 24.29 +3.6ArlingAst25 AIC 1.69 7.2 ... 24.88 21.63 1 23.56 +6.3ArlAsst pfB AIpB 1.75 8.2 ... 24.35 20.05 21.47 -1.3ArloTc ARLO ... ... ...cc 11.07 2.66 594 3.39 -65.3ArmadaHof AHH .84 4.7 47 19.03 13.53 209 17.93 +27.5Armada pfA AHHpA 1.69 6.2 ... 27.49 26.01 27.11 +3.2ArmataP rs ARMP ... ... ...dd 6.23 2.16 7 4.32 ArmrR pfB ARRpB 1.97 7.9 ... 25.25 21.45 52 25.04 +4.2ArmourR ARR 2.04 11.7 5 22.24 16.00 430 17.37 -15.3ArmsFloor AFI ... ... 12 15.15 3.56 148 4.04 -65.9ArmstrWld AWI .80f .9 19 104.50 54.34 335 93.74 +61.0ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 10.2 ...q 17.27 13.89 41 15.65 +3.8ArrowEl ARW ... ... 11 86.62 62.35 495 79.41 +15.2ArwQVMEq QVM ... ... ...q 29.52 21.85 0 29.05 +20.6ArtisanPtr APAM 2.40a 8.2 11 30.18 20.16 372 29.27 +32.4AskanoG g AKG ... ... ... 1.10 .50 569 .94 +47.1AsburyA ABG ... ... 14 113.01 61.47 185 108.60 +62.9AshfordHT AHT .24 8.9 ...dd 5.89 2.33 548 2.69 -32.8Ashfrd pfD AHTpD 2.11 8.4 ... 25.95 20.00 1 25.07 +6.1AshfHT pfF AHTpF 1.84 8.4 ... 24.05 17.76 16 21.87 +17.8AshfrH pfG AHTpG 1.84 8.8 ... 23.38 17.60 51 21.02 +11.2AshfrdH pfH AHTpH 1.88 8.6 ... 23.77 18.05 12 21.75 +13.8AshfrdH pfI AHTpI 1.88 8.7 ... 23.77 18.01 22 21.56 +13.6Ashford AINC ... ... ...cc 66.40 19.43 2 23.24 -55.2Ashland ASH 1.10 1.5 63 81.22 64.94 976 71.81 +1.2AsiaPc APB .61e 2.5 ...q 12.55 11.21 11.54 +1.0AsiaTigr GRR .07e .6 ...q 10.92 AspenAero ASPN ... ... ...dd 7.54 1.60 69 7.28 +241.8Aspen pfC AHLpC 1.49 5.4 ... 28.63 21.28 22 27.70 +22.4AspIns pfD AHLpD 1.41 5.5 ... 26.28 19.33 26 25.71 +28.0AspnIn pfE AHLpE ... ... ... 26.30 24.79 103 25.85 AscBnc pfC ASBpC 1.53 6.0 ... 27.47 24.89 25.60 +.6AsscBc pf D ASBpD ... ... ... 26.21 20.99 2 25.27 +13.8AsscdBanc ASB .72f 3.4 11 23.84 18.52 1068 21.00 +6.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap AC .20 .5 ...dd 45.58 32.12 3 36.50 +3.6Assurant AIZ 2.52f 2.0 64 134.25 82.31 542 128.50 +43.7AssuredG AGO .72 1.5 9 49.87 36.13 479 49.19 +28.5AsdGMu01 AGOpB 1.72 6.5 ... 28.89 24.65 4 26.51 +2.9AsdGMu02 AGOpE 1.56 6.0 ... 28.16 23.27 16 25.95 +3.1AsdGMu03 AGOpF 1.40 5.5 ... 26.22 22.01 3 25.55 +9.9AsteriasBio AST ... ... ...dd 1.22 .51 .95 +52.4AstraZen AZN 1.37e 2.9 ... 49.22 35.30 3058 47.89 +26.1AtHomGr HOME ... ... 9 25.00 4.58 1589 8.20 -56.1Atento SA ATTO .34p ... 20 4.84 2.10 44 2.77 -30.9Athene ATH ... ... ... 46.07 36.00 1113 43.67 +9.6Athene pfA ATHpA ... ... ... 26.62 Athene pfB ATHpB 1.41 5.5 ... 27.27 25.50 33 25.61 -1.0AtkoreInt ATRK ... ... ... 42.23 18.29 372 40.92 +106.3AtlPwr g AT .12 ... ...dd 3.02 2.07 269 2.31 +6.5ATMOS ATO 2.30f 2.2 20 115.19 87.88 774 105.47 +13.8AuroraC ACB ... ... ... 10.32 2.14 25560 2.47 -50.2AurynRs AUG ... ... ... 1.84 .85 251 1.43 +56.3AutoNatn AN ... ... 12 53.19 32.83 423 49.84 +39.6Autohome ATHM ... ... 4 117.99 65.71 542 68.73 -12.1Autoliv ALV 2.48 3.1 41 86.83 61.07 361 80.86 +15.1AutoZone AZO ... ... 21 1188.18 798.41 265 1152.30 +37.5Auxilio AUXO ... ... 32 3.47 Avalara AVLR ... ... ...dd 94.31 28.89 673 75.47 +142.3AvalonHld AWX ... ... ...dd 3.53 1.84 41 1.88 -29.1AvalonBay AVB 6.08 2.8 36 222.87 167.01 767 213.50 +22.7Avangrid AGR 1.76 3.6 38 53.47 47.45 295 48.51 -3.2AvanosMd AVNS ... ... 16 53.45 31.29 350 33.22 -25.8Avantr pfA AVTRpA ... ... ... 67.45 49.68 55 58.43 +2.7AvayaHl AVYA ... ... 8 22.35 9.72 2324 12.56 -13.7AveICSFd ACP 1.44 12.2 ...q 11.82 -8.2AveryD AVY 2.32 1.8 37 134.56 82.89 610 128.77 +43.3AvinoSG g ASM ... ... ... .81 .39 498 .55 -10.0Avista AVA 1.55 3.3 23 49.33 39.75 300 46.83 +10.2Avon AVP ... ... 48 4.88 1.30 15784 4.77 +213.8Axalta AXTA ... ... 17 32.20 21.58 5495 29.60 +26.4AXIS Cap AXS 1.60 2.8 ...dd 67.51 48.27 574 58.05 +12.4AXIS pfD AXSpD 1.38 5.5 ... 25.55 20.52 40 25.03 +16.7AxisCap pfE AXSpE ... ... ... 26.04 20.56 60 25.40 +21.3AxosFinl AX ... ... 12 33.52 23.87 204 28.66 +13.8AxosF pf AXO 1.56 6.0 ... 28.99 23.22 1 25.83 +4.6Azul AZUL ... ... ... 43.14 23.31 379 38.20 +38.0AzurePwr AZRE ... ... ... 13.38 8.25 3 12.90 +42.5B -B&G Foods BGS 1.90 11.5 6 31.60 14.20 845 16.59 -42.6B RileyPr n BRPM ... ... ... 9.98 9.67 9.94 +2.5B Riley wt BRPM/WS ... ... ... B2gold g BTG ... ... 47 4.02 2.40 7131 3.72 +27.4BB&T Cp BBT 1.80f 3.4 14 55.66 40.68 4519 53.21 +22.8BB&T pfD BBTpD ... ... ... 25.71 23.58 25.08 +2.5BB&T pfE BBTpE 1.41 5.6 ... 25.73 22.65 25.28 +8.2BB&T pfF BBTpF 1.30 5.1 ... 25.98 21.27 9 25.28 +14.1BB&T pfG BBTpG 1.30 5.1 ... 25.86 21.32 24 25.25 +14.0BB&T pfH BBTpH 1.41 5.4 ... 27.60 22.64 21 26.10 +11.0BBVABFrn BBAR .25e 7.2 ... 14.23 3.35 3.49 -69.2BBX Cap BBX .05f 1.1 5 6.84 3.75 218 4.48 -21.8BCE g BCE 3.17 ... ... 49.58 38.85 623 47.80 +20.9BG Staffing BGSF 1.20 6.2 40 28.01 15.91 19.42 -6.0BHP BillLt BHP 1.66e 3.3 ... 59.02 44.28 1382 50.79 +5.2BHPBil plc BBL 4.40e ... ... 51.87 38.38 976 43.80 +4.6BJsWhole BJ ... ... ... 29.41 19.67 1350 23.89 +7.8BK Tech BKTI ... ... ...cc 4.03 3.72 3.84 +3.2BP MidPt BPMP 1.23e 8.4 ... 17.48 13.80 324 14.71 -5.3BP PLC BP 2.46f 6.7 11 45.38 35.73 9764 36.82 -2.9BP Pru BPT 4.14e 67.6 1 28.27 5.60 114 6.12 -71.7BRF SA BRFS ... ... ... 9.96 5.02 2236 8.48 +49.3BRT BRT .88f 4.8 8 18.75 10.91 29 18.19 +59.0BWX Tech BWXT .68 1.2 28 62.94 35.91 412 58.79 +53.8B&W Ent rs BW ... ... ... 8.92 1.94 106 3.22 BabShDHi BGH 1.84 11.4 ...q 18.90 15.13 205 16.19 +1.5BadgerMtr BMI .68 1.1 60 62.34 46.70 168 59.86 +21.6BainCapS BCSF 1.64 8.4 24 20.90 15.14 632 19.44 +15.9BakHugh BKR .72 3.3 84 28.65 20.09 21.90 +1.9BallCorp BLL .60 .9 34 81.88 42.24 1949 66.44 +44.5Ballanty BTN ... ... ...dd 3.54 1.11 82 2.70 +134.8BanColum CIB 1.27e 2.6 ... 55.40 35.52 362 48.49 +27.3BancCalif BANC .24 1.6 20 17.66 12.22 243 15.24 +14.5BcCalif pfE BANCpE ... ... ... 27.40 23.77 2 26.35 +7.0BcCal pfD BANCpD 1.84 7.2 ... 26.89 24.21 18 25.40 +1.2BcBilVArg BBVA .27e 5.2 ... 6.44 4.62 7520 5.15 -2.6BcoBrades BBDO .17r 2.3 ... 9.48 6.65 4 7.45 +2.9BcoBrad BBD .06a .7 ... 10.55 7.54 8736 8.00 -2.9BcoLatin BLX 1.54 7.4 11 22.95 16.02 58 20.83 +20.4BcoMacro BMA ... ... 3 77.31 21.41 436 24.80 -43.9BcoSantSA SAN .21e 5.6 ... 5.25 3.65 8718 3.80 -15.2BcoSBrasil BSBR .29e 2.7 12 13.73 9.68 1281 10.57 -5.0tBcSanChile BSAC .85e 4.1 ... 32.97 21.27 504 20.84 -30.3tBcoChile BCH 1.06 ... ... 32.83 20.07 311 19.78 -30.8BcpSouth BXS .74 2.4 ... 33.45 24.31 284 30.71 +17.5Bcp NJ BKJ .24b 1.3 24 19.03 12.49 14 18.64 +43.2BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 2.40e 9.8 ...q 26.40 17.30 10 24.45 +31.3BkAm pfN BACpN ... ... ... 26.23 25.00 153 25.51 +1.7BkofAm BAC .72 2.2 12 33.75 22.66 58983 32.84 +33.3BkAML pfJ BMLpJ 1.02 4.4 ... 23.89 18.70 31 23.23 +12.0BkAm pfE BACpE 1.02 5.0 ... 24.69 18.20 20 24.05 +20.6BkAm pfI BACpI 1.66 6.6 ... 25.29 BkAm pfL BACpL 72.50 4.9 ... 1518.00 1237.89 6 1477.80 +18.0BkAm pfW BACpW 1.66 6.6 ... 26.00 25.07 25.03 -1.6BkAm pfY BACpY 1.63 6.4 ... 26.17 24.88 124 25.47 +.4BkAm wtB BAC/WS/B ... ... ... 3.24 BkAm pfA BACpA ... ... ... 27.00 24.81 67 26.31 +5.0BkAm pfC BACpC ... ... ... 26.77 25.00 50 26.11 +2.9BkAML pfL BMLpL 1.02 4.4 ... 23.68 18.61 25 23.30 +11.4BkAm pfM BACpM 1.34 5.1 ... 26.80 24.91 172 26.09 +4.4BkAML pfH BMLpH .77 3.8 ... 20.49 17.96 36 20.26 +9.0BkAML pfG BMLpG .77 3.6 ... 21.98 17.86 0 21.54 +16.6Bk of But NTB 1.76 5.1 10 41.84 26.08 114 34.52 +10.1BkHawaii BOH 2.68f 3.0 17 91.52 63.64 164 89.67 +33.2BkMont g BMO 4.24e ... 8 79.35 62.79 868 74.32 +13.7BigB Inv n KNAB ... ... ... 51.86 41.83 41.97 -12.1BigB 2xIn n BNKZ ... ... ... 53.29 33.10 33.64 -27.2BigB 3xIn n BNKD ... ... ... 54.04 25.54 27.94 -37.0BigB 2xLv n BNKO ... ... ... 67.59 43.96 18 63.92 +11.9BigB 3xLv n BNKU ... ... ... 74.94 39.93 1 68.89 +37.3BkNYMel BK 1.24f 2.6 12 54.27 40.52 3845 48.12 +2.2BkNYM pfC BKpC 1.30 5.1 ... 26.12 21.98 35 25.73 +13.2BkNova g BNS 2.78 ... 8 58.22 48.34 947 55.60 +11.5How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks , designates which stocks have gone up or down 5% . XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1009 Declined 1671 New Highs 29 New Lows 65 Vol. (in mil.) 3,511 Pvs. Volume 3,153 2,251 2,158 1110 1826 43 65 NYSE NASD Stocks Recap 24,800 25,600 26,400 27,200 28,000 28,800 JJASON 27,320 27,760 28,200 Dow Jones industrialsClose: 27,502.81 Change: -280.23 (-1.0%) 10 DAYS 7,200 7,600 8,000 8,400 8,800 JJASON 8,400 8,560 8,720 Nasdaq compositeClose: 8,520.64 Change: -47.34 (-0.6%) 10 DAYSDOW 27524.74 27325.13 27502.81 -280.23 -1.01% t s s +17.90% DOW Trans. 10624.01 10454.45 10499.29 -235.56 -2.19% t t s +14.49% DOW Util. 851.72 847.65 850.67 +4.79 +0.57% t s t +19.32% NYSE Comp. 13373.88 13286.84 13366.09 -82.16 -0.61% t s s +17.51% NASDAQ 8523.98 8435.40 8520.64 -47.34 -0.55% t s s +28.41% S&P 500 3094.97 3070.35 3093.20 -20.67 -0.66% t s s +23.39% S&P 400 1985.22 1969.55 1983.92 -11.94 -0.60% t t s +19.29% Wilshire 5000 31557.39 31311.56 31540.69 -194.73 -0.61% t s s +22.49% Russell 2000 1603.08 1589.73 1602.63 -4.95 -0.31% t s s +18.84% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, December 4, 2019

PAGE 38

BankUtd BKU .84 2.4 11 37.32 28.05 417 34.31 +14.6BarHarbr BHB .88 3.5 11 27.58 21.24 19 25.04 +11.6Br iPCrd s OIL ... ... ... 13.59 9.06 355 11.56 BarFIEur FEEU ... ... ...q 120.10 BarcFI HY FIGY ... ... ...q 159.95 BarcSPVeq VQT ... ... ...q 169.98 152.61 0 160.02 +3.3tBarSelMLP ATMP 1.17e 7.3 ...q 20.84 16.08 584 15.94 -10.1BiP Cmdty DJP ... ... ...q 23.33 20.38 187 21.69 +2.2BarcGsci36 GSP ... ... ...q 16.18 12.73 2 14.45 +11.4BrcEnEu FLEU ... ... ... 149.22 99.78 1 143.76 +32.4BiPSPBWrt BWV ... ... ...q 77.50 BiP GCrb GRN ... ... ...q 17.90 BiPGbpUsd GBB ... ... ...q 36.14 BiPEurUsd ERO ... ... ...q 45.01 tBiP Lead LD ... ... ...q 49.87 40.30 26 39.58 -8.2BiP Cocoa NIB ... ... ...q 31.29 23.77 87 29.73 +5.8BarcBk prD BCSpD 2.03 7.8 ... 25.86 BiPOpCur ICI ... ... ...q 37.90 BiPAsnGulf PGD .11e .3 ...q 40.10 BiPGems38 JEM 3.18e 10.9 ...q 29.20 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 52.02 BiPAsia8 AYT 1.21e 2.9 ...q 42.16 B iPInvVIX XXV ... ... ...q 37.00 BarcCAPE CAPE ... ... ...q 146.39 106.27 4 143.08 +27.3tBiPSPMLP IMLP 1.22e 9.0 ...q 17.58 13.72 8 13.58 -7.9Barclay BCS .15e 1.7 ... 8.97 6.54 2824 8.64 +14.6iPthNtGs GAZ ... ... ... 60.46 26.40 2 28.08 -39.3BiP SPVix XVZ ... ... ...q 22.10 17.54 0 19.40 -8.8Bar ef VXA ... ... ... BarcWomLd WIL ... ... ...q 76.33 53.63 71.75 +21.2Barings BBDC 2.03e 19.6 ... 10.48 8.70 64 10.34 +14.8Triangle 22 TCCA 1.59 6.4 ... 24.98 TriangC 22 TCCB 1.59 6.4 ... 24.99 BaringsCp MCI 1.20 7.2 ...q 17.20 14.70 19 16.64 +13.2BaringsPt MPV 1.08 6.6 ...q 17.88 14.21 5 16.30 +8.3BarcDisab RODI ... ... ...q 87.08 70.00 86.82 +24.0B&N Ed BNED .60 12.5 6 7.78 2.82 412 4.80 +19.7Barnes B .64 1.1 19 62.20 42.39 194 58.89 +9.8Barnwell BRN ... ... ...dd 1.65 .30 109 .44 -66.8BarrickGld GOLD 2.82e ... 7 20.07 11.52 16962 17.28 +45.8BasicEn BAS ... ... ... 6.29 .43 .44 -88.7BauschHl BHC ... ... 8 28.79 17.20 3301 28.27 +53.1Baxter BAX .88 1.1 38 89.93 61.40 1659 81.01 +23.1tBaytexE g BTE ... ... ...dd 2.32 1.03 1223 1.02 -42.0BeazerHm BZH ... ... 17 16.70 8.89 260 14.99 +58.1BectDck BDX 3.16f 1.2 ...cc 264.74 208.62 1660 255.73 +13.5BectDk pfA BDXA ... ... ... 64.59 50.27 137 61.69 +7.0Belden BDC .20 .4 13 64.33 37.79 308 51.23 +22.6BellRing n BRBR ... ... ... 20.90 15.15 525 20.25 Belmond BEL ... ... ...cc 25.38 17.46 24.99 -.2BenchElec BHE .60 1.8 72 35.00 20.01 149 34.06 +60.8Berkley s WRB .44 .6 20 77.54 45.91 1682 68.02 Berkley pfB WRBpB 1.41 5.6 ... 26.88 21.71 11 25.27 +11.6Berkly pfC WRBpC ... ... ... 27.85 21.56 7 25.85 +14.1Berkly pfD WRBpD 1.44 5.6 ... 26.80 21.10 47 25.60 +14.2BerkHa A BRK/A ... ... 27 335000.00 279410.03 0 327539.00 +7.0BerkH B BRK/B ... ... 30 223.37 186.10 4480 218.08 +6.8BerkHBcp BHLB .92 3.0 14 33.33 25.77 156 31.16 +15.5BerryPlas BERY .12p ... 9 59.16 36.98 1141 46.56 -2.0BestBuy BBY 2.00 2.6 24 83.63 47.72 4216 78.11 +47.5Best Inc BEST ... ... ... 6.86 3.77 1967 5.88 +43.1BigLots BIG 1.20 5.9 6 39.53 18.54 1361 20.43 -29.4Biglari B BH ... ... 3 165.65 80.90 18 108.92 -4.1Biglari A BH/A ... ... ... 817.00 409.10 0 560.00 -4.7BioAmber BIOA ... ... ...dd .16 BioRadA BIO ... ... 30 374.61 220.05 163 371.58 +60.0BioRadB BIO/B ... ... 90 347.20 220.93 347.20 +51.0BiocerCr wt BIOX/WS ... ... ... BioceresCr BIOX ... ... ... 7.65 4.01 5 5.59 BiohvnPh BHVN ... ... ... 67.86 29.17 664 53.76 +45.4BiomX n PHGE ... ... ... 10.65 6.13 5 7.92 -20.8BiomX wt PHGE.WS ... ... ... BiomX un PHGE/U ... ... ... 9.74 8.66 8.66 BioPhrmX BPMX ... ... ...dd .18 .05 .33 +202.8BirksGrp BGI ... ... ... 1.25 .76 10 .93 -2.1BitautoH BITA ... ... 7 25.34 9.46 615 14.71 -40.6BlkHillsCp BKH 2.14f 2.8 22 82.01 59.49 223 75.79 +20.7BlkHCp un BKHU ... ... ... 63.72 BlKnight BKI ... ... 34 64.80 42.62 1237 62.50 +38.7BlkStMin BSM 1.48 12.6 20 18.77 11.25 512 11.75 -24.1BlackBerry BB ... ... ...dd 10.29 4.86 3175 5.38 -24.3BlackRock BLK 13.20 2.7 18 496.90 360.79 477 485.76 +23.7BlrScTcII n BSTZ ... ... ... 23.11 19.60 174 19.67 -1.7Blrk22Gl BGIO ... ... ... 10.00 7.66 36 9.66 +16.1BlkBldAm BBN 1.58 6.6 ...q 25.65 20.67 259 23.94 +13.9BlkCAIT BFZ .87 6.4 ...q 13.96 11.83 79 13.46 +12.4BlkCorBd BHK .78 5.4 ...q 14.72 12.10 185 14.50 +18.9BlkCpHiY HYT .84 7.5 ...q 11.24 8.95 416 11.21 +20.8BlkCrdAllo BTZ .97 7.1 ...q 13.91 11.06 469 13.60 +21.6BlkDbtStr DSU .82 7.5 ...q 11.03 9.48 258 10.96 +12.2BlkEngyRs BGR 1.32 12.1 ...q 12.63 9.87 132 10.87 +4.0BlkEnhC&I CII 1.20 7.3 ...q 16.87 13.13 116 16.44 +16.8BlkEEqDv BDJ .56 5.9 ...q 9.65 7.23 419 9.53 +22.7BlEnhGvIn EGF .66 5.1 ...q 13.45 12.60 90 13.06 +.6BlkFltRtInc FRA .81 6.2 ...q 13.14 11.63 241 13.00 +9.2BlkFloatR BGT .70 5.5 ...q 12.75 11.26 35 12.62 +9.3BlkFL2020 BFO .37 2.6 ...q 14.57 13.94 11 14.56 +3.7BlkGlbOp BOE 1.16 11.0 ...q 10.85 9.09 268 10.62 +13.3BlkHlthSci BME 2.40 5.8 ...q 42.08 32.00 24 41.07 +12.7BlkIT BKT .37 6.2 ...q 6.17 5.62 503 6.02 +6.7BlkIntlG&I BGY .59 10.6 ...q 5.74 4.78 198 5.56 +11.6BlkIQM BKN .74a 4.8 ...q 16.00 12.97 45 15.47 +17.1BlkLtdD BLW .95 6.0 ...q 16.16 13.00 170 15.73 +17.7BlkLTMu BTA .65a 5.2 ...q 13.35 10.55 16 12.50 +17.2BlkMDMB BZM .65 4.4 ...q 12.40 -3.2BlkMATxE MHE .70a 5.6 ...q 12.34 -2.5BlkMultSec BIT 1.40a 8.2 ...q 17.67 14.79 223 17.13 +11.5BlkMuIntD MUI .59a 4.2 ...q 14.78 12.41 52 14.10 +11.5BlkMuNYInt MNE .69 4.8 ...q 14.90 12.16 9 14.34 +15.4BlkMunihCA MUC .64 4.6 ...q 14.38 12.09 117 13.91 +12.8BlkMunHIQ MFL .86 6.5 ...q 13.72 12.08 268 13.21 +3.7BlMunhNYQ MHN .61a 4.5 ...q 13.92 11.63 40 13.63 +13.8BlMunhNJQ MUJ .71a 5.0 ...q 14.67 12.35 41 14.26 +13.4BlkMunihQ MUS .81 6.5 ...q 12.95 11.09 83 12.51 +10.5BlkMunHQ2 MUE .82 6.5 ...q 13.00 11.42 20 12.63 +10.1BlMunyCAQ MCA .88 6.2 ...q 14.68 12.33 108 14.10 +11.6BlkMunyInv MYF .97 6.9 ...q 14.89 12.59 16 14.14 +11.8BlkMunyIQ MFT .85 6.5 ...q 14.42 11.96 41 13.09 +6.9BlkMYMIQ MIY .83 5.9 ...q 14.54 12.20 58 14.09 +13.4BlMunyNYQ MYN .57a 4.4 ...q 13.30 11.19 30 13.10 +13.7BlkMunyPaQ MPA .86 6.1 ...q 14.49 12.35 17 14.10 +12.4BlMunyQlty MQY .96 6.4 ...q 15.37 12.82 46 15.11 +16.4BlkMuniyQ3 MYI .70 5.2 ...q 13.84 11.73 79 13.46 +11.7BlkMuniast MUA .65a 4.3 ...q 16.05 12.74 53 15.01 +16.6BlkMu2020 BKK .47a 3.1 ...q 15.14 14.68 52 15.02 +1.8BlkMuBdT BBK .76a 4.9 ...q 16.05 13.25 11 15.44 +15.5BlkMuIIQ BAF .82 5.7 ...q 14.87 12.53 24 14.38 +9.8BlkMunIIT BBF .87 6.3 ...q 14.67 11.93 26 13.79 +14.7BlkMuIQT BYM .86 6.2 ...q 14.29 12.37 45 14.01 +12.3BlkMuIT BFK .78 5.6 ...q 14.36 11.95 70 13.97 +14.6BlkMuIT2 BLE .95a 7.2 ...q 13.27 -3.5BlkMuTTT BTT .86a 3.6 ...q 24.19 20.10 129 24.08 +17.4BlkMunienh MEN .73a 6.5 ...q 11.55 9.71 67 11.16 +12.7BlkMunihld MHD .89a 5.3 ...q 17.83 14.24 43 16.80 +14.1BlkMunihd2 MUH .81a 5.4 ...q 15.64 12.52 27 14.89 +14.9BlkMunvst MVF .64a 7.8 ...q 8.22 -3.7BlkMuniv2 MVT .88a 6.0 ...q 15.72 12.97 24 14.70 +12.6BlkMunyAZ MZA .83 5.7 ...q 14.54 -2.3BlMunyldCA MYC .74a 5.6 ...q 15.10 12.53 34 13.91 +7.7BlkMuniyld MYD .80a 5.5 ...q 15.17 12.36 62 14.48 +15.7BlkMunyNJ MYJ .90 5.9 ...q 15.85 12.75 35 15.23 +17.6BlMunQlt2 MQT .80 6.2 ...q 13.20 11.30 9 13.00 +13.7BlkNJMB BLJ .83a 6.1 ...q 13.61 BlkNJIT BNJ .76 5.5 ...q 13.76 BlkNYMB BQH .74 5.0 ...q 15.31 12.49 5 14.77 +15.5BlkNYIQT BSE .69 5.0 ...q 13.99 11.91 9 13.70 +13.4BlkNYIT BNY .83 5.9 ...q 14.67 11.85 24 14.01 +14.5BlkNYMu2 BFY .84 6.9 ...q 12.23 -3.2BlkRsCmdy BCX .79 10.3 ...q 8.38 6.65 205 7.66 +8.5BlkSciTch BST 1.20 3.6 ...q 34.69 23.92 78 33.71 +22.7BlkStMT BSD .78a 5.5 ...q 14.98 11.80 15 14.10 +18.4BlkU&Inf BUI 1.45 6.7 ...q 24.50 17.40 59 21.63 +9.5BlkVAMB BHV .83 5.5 ...q 15.13 -2.6BlkstFltRt BSL 1.08 6.6 ...q 17.72 15.10 73 16.30 +6.3BlkstGSOSt BGB 1.26 9.0 ...q 15.15 13.03 321 13.95 +3.6Blackstone BX 2.07e 3.9 22 55.17 26.88 4171 53.00 +77.8BlkstnMtg BXMT 2.48 6.8 8 36.77 30.84 484 36.50 +14.6BlkLSCrInc BGX 1.18 7.7 ...q 16.41 13.40 82 15.21 +10.7BlockHR HRB 1.04 4.4 11 29.62 22.96 4041 23.60 -7.0BlonderT BDR ... ... ...dd 1.51 .60 4 .66 -40.3BlueApr rs APRN ... ... ... 24.60 6.10 220 6.82 BlueCapRe BCRH 2.38e 32.2 ...dd 7.57 4.41 24 7.39 +61.6BluegVac BXG .60 6.4 ... 16.51 7.60 65 9.35 -27.7BlueLinx BXC ... ... 3 35.40 7.87 120 9.62 -61.1BluerkRsd BRG 1.16 9.5 ...dd 12.66 8.62 63 12.25 +35.8BluerkRs pf BRGpA 2.06 7.9 ... 26.85 24.54 6 26.24 +3.7BluerkR pfD BRGpD 1.78 6.8 ... 26.20 19.52 0 26.00 +26.8BluerkR pfC BRGpC 1.91 7.3 ... 27.54 22.58 0 26.14 +8.9Boeing BA 8.22 2.3 33 446.01 292.47 4722 352.08 +9.2BoiseCasc BCC .40f 1.1 13 40.13 22.00 251 37.83 +58.6BonanzaCE BCEI ... ... 3 26.75 16.60 178 17.80 -13.9BootBarn BOOT ... ... 18 44.05 15.01 624 39.33 +130.9BoozAllnH BAH .92 1.3 30 78.01 43.24 1655 71.65 +59.0BorgWarn BWA .68 1.6 12 46.60 30.71 1474 41.57 +19.7BostBeer SAM ... ... 47 444.64 230.93 190 383.91 +59.4BostProp BXP 3.80 2.7 43 140.35 107.84 380 138.47 +23.0BosProp pfB BXPpB 1.31 5.2 ... 25.83 22.05 32 25.19 +10.2BostonSci BSX ... ... 33 43.84 31.56 3194 42.61 +20.6BldrG&IFd BIF .11a 1.0 ...q 11.55 9.45 204 11.45 +9.8BowlA BWL/A .70 4.4 44 17.48 13.97 0 15.78 -2.6Box Inc BOX ... ... ...dd 24.93 12.46 1218 18.11 +7.3BoydGm BYD .28f 1.0 19 31.80 18.98 670 29.10 +40.0BradyCp BRC .87f 1.5 32 59.11 40.04 169 57.04 +31.2BraemHot BHR .64 6.6 ...dd 14.03 7.90 75 9.69 +8.5BraemHt pfB BHRpB ... ... ... 20.90 19.11 5 19.44 -6.0BraeHtR pf BHRpD ... ... ... 27.83 18.43 1 26.90 +23.4AshHPr pfB AHPpB ... ... ... 19.28 Brandyw BDN .76 4.9 18 16.18 12.32 1739 15.36 +19.3BrasilAgro LND ... ... ... 4.52 3.65 1 4.04 +.5Braskem n BAK ... ... ... 15.33 12.88 159 13.57 -2.7BrigStrat BGG .20 3.8 ...dd 14.51 3.96 637 5.26 -59.8BrghmMnr n MNRL ... ... ... 23.29 18.10 145 19.46 -7.0BrightHrz BFAM ... ... 54 168.28 105.15 180 148.34 +33.1BrghtSch BEDU ... ... ...dd 12.70 8.40 13 9.20 -.1BrghtSph BSIG .40 4.4 6 14.87 10.04 9.07 -15.1Brinker EAT 1.52 3.4 12 51.72 36.44 583 44.61 +1.4Brinks BCO .60 .7 ...dd 94.61 59.08 208 89.83 +38.9BrMySq BMY 1.64 2.8 19 59.18 42.48 26137 57.75 +11.1BritATob BTI 2.78e 7.2 ... 42.59 30.67 2120 38.68 +21.4BrixmorP BRX 1.14f 5.3 18 22.74 14.11 2334 21.69 +47.7sBrdmkRlty BRMK ... ... ... 11.36 9.94 920 11.39 +14.0BrdmRl wt BRMK.WS ... ... ... BroadrdgF BR 2.16 1.8 35 136.99 91.34 431 121.46 +26.2Brookdale BKD ... ... ...dd 8.83 5.97 764 7.01 +4.6BrkfdAs g BAM .64 ... 20 58.72 36.58 1350 57.18 +49.1BrookBus BBU .25 .6 26 42.00 29.82 30 41.45 +36.4BrkfDtla pf DTLAp 1.91 9.6 ... 22.48 19.04 5 20.00 -3.3BrkGblInf INF 1.40 10.5 ...q 14.15 9.48 34 13.28 +31.1BrkfInfra BIP 2.01 3.9 39 52.83 32.26 195 51.93 +50.4BrkRlAs RA .20p ... ... 23.00 17.95 97 21.93 +15.0sBrkfReEn BEP 2.06 4.3 ... 47.26 24.51 349 47.41 +83.1HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .34f .9 32 38.37 25.72 2052 37.60 +36.4BrownFA BF/A .70f 1.1 41 65.73 44.42 13 62.88 +32.6BrownFB BF/B .70f 1.0 42 68.99 44.57 1331 66.70 +40.2Brunswick BC .96f 1.7 16 62.23 41.02 554 57.85 +24.5Buckle BKE 1.20f 4.4 15 28.52 14.81 533 27.53 +42.3Buenavent BVN .08e .6 ...dd 17.85 13.77 944 15.12 -6.8BldBear BBW ... ... ...dd 6.50 2.31 125 2.91 -26.3BungeLt BG 2.00 3.8 23 62.92 47.26 764 52.86 -1.1BurlStrs BURL ... ... 48 229.96 136.30 1527 223.07 +37.1BylineBc BY ... ... 16 20.58 15.39 63 17.96 +7.8C -tCTrkMH23 MLPC .89e 7.8 ...q 14.33 11.45 0 11.38 -5.5tCtrMillr MLPE ... ... ... 21.57 17.37 1 17.27 -6.6CAE Inc g CAE .44 ... 21 28.03 17.82 179 26.03 +41.9CAI Intl CAI ... ... 6 26.63 17.87 119 23.83 +2.6CBIZ Inc CBZ ... ... 31 28.13 18.64 168 26.81 +36.1CBL Asc CBL .30 29.4 ...dd 2.62 .78 15427 1.02 -46.9tCBL pfD CBLpD 1.84 33.3 ... 14.97 7.03 2303 5.52 -47.8tCBL pfE CBLpE 1.66 30.7 ... 13.36 6.42 1264 5.40 -43.5CBOE Glb CBOE 1.44f 1.2 49 124.88 87.87 718 120.07 +22.7CBRE GRE IGR .60 7.5 ...q 8.05 5.97 338 8.02 +30.2CBRE Grp CBRE .20 .4 22 58.00 37.45 1144 56.32 +40.7CBS A CBS/A .72f 1.7 13 53.68 38.42 4 43.37 -1.1CBS B CBS .72 1.8 9 53.71 35.02 8708 39.34 -10.0CCA Inds CAW ... ... ...dd 2.48 1.20 1.59 -27.7CF Inds CF 1.20 2.7 ...dd 55.15 38.90 1476 44.95 +3.3CGI g GIB ... ... ... 66.13 57.35 77.07 +26.0CIT Grp CIT 1.40 3.2 17 54.02 35.50 1411 43.85 +14.6tCIT Gp pfB CITpB 2.25 8.9 ... 26.17 25.28 218 25.35 -1.7CKE Inc CK ... ... ... CKX Lands CKX .12m 1.3 39 11.81 7.87 9.47 -8.1CMS Eng CMS 1.48 2.4 37 65.31 47.63 1346 61.13 +23.1CNA Fn CNA 1.40 3.3 12 50.47 41.49 164 43.05 -2.5CNH Indl CNHI .14e 1.3 24 11.99 8.41 2412 10.48 +13.8CNO Fincl CNO .44 2.5 11 18.63 13.64 879 17.41 +17.0CNOOC CEO 8.52e 5.9 ... 193.66 139.77 84 143.67 -5.8CNX Midst CNXM 1.47e 10.3 9 18.96 12.95 583 14.28 -12.3CNX Resc CNX .04 .6 8 13.63 6.14 3552 6.52 -42.9ConslCoal CCR 2.05 24.1 4 19.47 8.05 21 8.51 -48.1CONSOL CEIX ... ... 3 38.74 11.71 305 12.71 -59.9CPFL Eng CPL .12e .8 ... 18.17 13.36 14 15.05 +1.7CPI Aero CVU ... ... 10 8.64 5.83 28 6.70 +5.2CRH Med CRHM ... ... ...cc 3.76 2.51 33 3.18 +4.3CRH CRH .72e 1.9 ... 39.04 24.62 1110 38.02 +44.3CsopChiA50 AFTY 1.17e 6.9 ...q 18.26 12.97 2 16.97 +29.4Csop ChInt CNHX ... ... ...q 29.27 24.28 28.08 +16.6CSS Inds CSS .80 18.4 ...dd 11.80 3.54 26 4.34 -51.6CTS CTS .16 .6 22 34.29 24.07 155 26.69 +3.1CURO Gp CURO ... ... ... 16.99 8.74 589 13.48 +42.0CVR Engy CVI 3.00 7.1 ...cc 55.52 30.46 518 42.48 +23.2CVR Ptrs UAN .40e 14.0 ...dd 4.35 2.65 156 2.85 -16.2CVS Health CVS 2.00 2.7 13 77.03 51.72 6393 74.71 +14.0CWA Inco CWAI ... ... ... 26.71 23.92 26.44 +9.3CYSInv pfA CYSpA 1.94 7.7 ... 25.04 CYSInv pfB CYSpB 1.88 7.6 ... 24.70 CabGS t34 GYB .83 3.3 ... 25.19 19.65 25.00 +26.3CabcoJCP97 PFH 1.91 29.8 ... 7.30 4.69 3 6.40 +18.8CabAT&T34 GYC .83 3.4 ... 24.80 19.22 3 24.20 +21.8CableOne CABO 9.00 .6 55 1569.74 767.15 31 1520.24 +85.4Cabot CBT 1.40 3.1 11 50.58 37.11 166 45.75 +6.5tCabotO&G COG .40f 2.5 10 27.65 15.72 13763 15.71 -29.7CACI CACI ... ... 23 242.89 138.39 129 235.78 +63.7Cactus WHD .09m ... ... 40.68 24.23 284 29.67 +8.2CadencB CADE .70 4.4 8 23.22 14.66 1134 15.96 -4.9CaledoMn CMCL .28 3.3 ... 8.68 5.01 19 8.36 +59.1Caleres CAL .28 1.3 10 32.28 14.30 386 21.23 -23.7CalifRes CRC ... ... ...dd 30.18 4.68 2045 6.59 -61.3CalifWtr CWT .79 1.5 36 57.48 44.45 185 51.01 +7.0Calix CALX ... ... ...dd 11.30 5.60 190 7.54 -22.7CallGolf ELY .04 .2 43 21.54 14.44 468 20.35 +33.0CallonPet CPE ... ... 7 8.68 3.51 15367 3.58 -44.8Callon pfA CPEpA 5.00 9.9 ... 53.16 45.43 50.68 +.6Calpine CPN ... ... ...dd 15.25 CambrE rs CEI ... ... ... .34 -86.3Cambrex CBM ... ... 23 60.29 33.80 703 59.99 +58.9CambriaYld SYLD .49e 1.3 ...q 39.61 30.43 3 38.41 +18.3CambFgnY FYLD .75e 3.2 ...q 24.14 20.78 25 23.43 +8.9CambGblV GVAL .54e 2.4 ...q 24.16 20.53 13 22.80 +8.6CamGblMo GMOM .56e 2.2 ...q 25.75 23.90 18 25.25 +3.9CambGlAss GAA .55e 2.0 ... 27.60 24.32 10 27.37 +10.4CambrEmS EYLD ... ... ... 32.33 27.24 3 30.92 +11.1CambSovHi SOVB 1.72e 4.5 ... 28.65 CambCann n TOKE ... ... ... 26.50 14.78 7 15.29 -38.6CambEq CCOR ... ... ... 28.08 25.16 26 27.48 +3.4CambTail TAIL ... ... ... 26.61 19.62 21 19.97 -12.7CamValMom VAMO ... ... ...q 22.67 18.24 4 20.34 -7.1CamdenPT CPT 3.20 2.9 29 116.67 83.67 444 110.26 +25.2Cameco g CCJ .32 ... ... 13.04 8.03 1313 9.17 -19.2CampSp CPB 1.40 2.9 17 48.39 32.04 4876 47.58 +44.2CampWrl CWH .54 4.3 ... 16.12 7.12 806 12.51 +9.1Can-Fite rs CANF ... ... ... 24.30 1.90 1154 3.77 CdaGoose GOOS ... ... ... 59.94 31.67 1769 37.85 -13.4CIBC g CM 4.21e ... 7 87.62 72.96 373 85.95 +15.3CdnNR CNI 1.58e ... ... 96.49 70.36 909 88.22 +19.0CdnNRs CNQ 1.50 ... ... 31.77 21.85 8062 27.24 +12.9CP Rwy g CP 2.61 ... 14 247.52 167.48 275 232.71 +31.0tCannTrHl CTST ... ... ... 10.17 .77 1221 .78 -91.4CannaeHl CNNE ... ... 58 38.63 15.87 348 36.84 +115.2Canon CAJ ... ... ... 30.12 25.49 235 27.69 +.3CanopyGr CGC ... ... ... 52.74 13.81 7503 18.98 -29.4CantelMed CMD .20e .3 59 93.87 63.47 117 77.61 +4.2CapOne COF 1.60 1.6 8 100.64 69.90 3052 98.17 +29.9CapOne pfC COFpC 1.56 6.2 ... 25.88 23.87 25.06 CapOne pfD COFpD 1.68 6.7 ... 26.23 24.97 24.98 -1.5CapOne pfF COFpF 1.55 6.0 ... 26.50 23.95 46 25.81 +2.1CapOne pfB COFpP 1.50 5.9 ... 25.74 23.41 86 25.32 +3.0CapOne pfI COFpI ... ... ... 25.37 24.30 712 24.73 +.3CpOne pf H COFpH ... ... ... 27.47 23.68 48 26.23 +5.3CapOne pfG COFpG ... ... ... 26.24 20.41 51 25.21 +16.6CapSenL CSU ... ... ...dd 8.88 3.42 41 3.82 -43.8CapriHld CPRI ... ... 9 50.00 25.25 2904 34.85 -8.1CapsteadM CMO .40 5.2 12 9.25 6.58 409 7.74 +16.0Capstd pfE CMOpE 1.88 7.4 ... 26.20 22.72 15 25.48 +6.4CarboCer CRR ... ... ...dd 5.16 .35 421 .38 -89.1CardnlHlth CAH 1.92 3.5 ...dd 56.88 41.03 2283 54.53 +22.3Care.com CRCM ... ... ...dd 25.81 7.61 340 12.33 -36.1Carlisle CSL 2.00 1.3 25 163.42 93.01 328 154.27 +53.5CarMax KMX ... ... 19 100.49 55.24 1538 95.99 +53.0Carnival CCL 2.00 4.6 10 59.24 39.92 3093 43.54 -11.7CarnUK CUK 1.80f 4.4 ... 58.31 38.11 267 41.10 -15.7CarpTech CRS .80 1.5 40 56.33 32.77 183 52.14 +46.4CarrSrv CSV .30 1.2 26 26.84 14.50 219 25.40 +63.9Cars.cm CARS ... ... ... 28.50 8.23 1061 12.36 -42.5Carters CRI 2.00 2.0 17 111.12 75.66 579 99.18 +21.5Carvana A CVNA ... ... ... 96.44 28.44 1297 91.96 +181.1CastleBr ROX ... ... ... 1.27 .44 1.26 +48.1CastlightH CSLT ... ... ...dd 4.15 1.21 1193 1.30 -40.1Catalent CTLT ... ... 55 58.38 29.23 513 51.36 +64.7CatchMTim CTT .54 4.6 ...dd 12.54 6.71 103 11.69 +64.6Caterpillar CAT 4.12 2.9 13 148.47 111.75 3948 140.06 +10.2CatoCp CATO 1.32 7.0 18 19.73 11.85 189 18.80 +31.7cbdMD YCBD ... ... ... 7.24 2.54 217 3.03 -1.9CedarF FUN 3.74f 6.9 15 64.86 45.58 340 54.37 +14.9CedarRlty CDR .20 7.5 7 3.76 2.19 374 2.67 -15.0CedarR pfB CDRpB 1.81 7.2 ... 25.70 22.51 5 25.00 +8.4CedrRT pfC CDRpC 1.63 7.1 ... 23.78 16.67 23 22.84 +20.3Cel-Sci CVM ... ... ... 9.93 2.37 412 7.67 +167.2Celanese CE 2.48 2.0 11 128.88 82.91 654 122.56 +36.2Celestic g CLS ... ... 6 9.96 5.95 397 7.51 -14.4Celgene rt CELGr .04e ... ... 1.65 .35 .47 +4.2Cellcom CEL ... ... 3 7.14 1.80 72 2.63 -55.3Cementos CPAC .50e 5.2 ... 10.67 8.00 3 9.60 +1.0Cemex CX .29t ... ... 5.63 2.82 4480 3.52 -27.0Cemig pf CIG .08e 2.6 ... 4.11 2.85 3416 3.02 -15.2Cemig CIG/C .08e 2.4 ... 5.00 3.02 4 3.39 -13.7CenovusE CVE .25 ... 6 10.82 6.15 2589 8.53 +21.3Centene s CNC ... ... 17 68.44 41.63 3080 60.07 CC MLPInf CEN 1.25 21.2 ...q 8.99 5.70 465 5.91 -13.7CenterPnt CNP 1.15 4.7 17 31.42 24.25 4088 24.40 -13.6CentrPt pfB CNPpB ... ... ... 48.08 CentElBr B EBR/B ... ... ... 11.57 6.61 17 8.53 +18.8CentElecBr EBR ... ... ... 11.69 5.56 158 8.37 +31.8CnEurRusT CEE .56e 2.1 ...q 28.91 21.46 1 26.68 +21.4CFCda g CEF .01 .1 ...q 13.50 CenPacFn CPF .92 3.2 14 30.82 23.23 99 28.84 +18.4CentSecur CET 1.78e .6 ...q 33.43 23.54 25 31.89 +28.4CentrusEn LEU ... ... ...dd 8.00 1.35 36 5.44 +221.9CentCmtys CCS ... ... 9 34.57 16.35 302 27.85 +61.4CntryLink CTL 1.00 7.0 6 17.61 9.64 10690 14.19 -6.3sCerdHCM CDAY ... ... 99 61.15 31.39 1189 61.57 +78.5Cervecer CCU .74e 4.1 ... 29.48 17.80 599 17.98 -28.5ChannAdv ECOM ... ... ...dd 13.83 8.01 173 9.12 -19.6ChaparrE CHAP ... ... ...dd 9.80 .70 131 .83 -83.0CharahSol CHRA ... ... ...dd 8.65 1.77 29 2.09 -75.0ChardnHl n CHAC ... ... ... ChardnH wt CHAC.WS ... ... ... ChardnH un CHAC/U ... ... ... ChRvLab CRL ... ... 28 149.07 103.00 200 143.73 +27.0ChaseCorp CCF .80 .7 32 127.50 80.51 13 115.67 +15.6ChathLTr CLDT 1.32 7.3 39 21.74 16.29 149 18.14 +2.6CheetahM CMCM ... ... ... 7.06 2.56 211 3.24 -39.9Chegg CHGG ... ... ...dd 48.22 25.16 652 38.50 +35.5Chemed CHE 1.28f .3 35 441.79 260.03 48 429.91 +51.8Chemours CC 1.00 6.5 4 41.60 11.71 3249 15.39 -45.5CheniereEn LNG .56p ... ...dd 70.60 55.09 1499 59.64 +.8ChenEnLP CQP 2.48f 6.4 ...dd 49.30 34.66 215 38.66 +7.1CherHMtg CHMI 1.60m 10.8 ...dd 18.98 11.81 161 14.82 -15.5ChrHMt pfA CHMIpA 2.05 8.0 ... 25.95 23.51 1 25.78 +4.5CherHM pfB CHMIpB ... ... ... 26.87 24.76 2 25.66 +3.3ChesEng CHK ... ... 1 3.57 .55 67439 .64 -69.6ChesEn pfD CHKpD 4.50 23.9 ... 57.29 16.51 52 18.87 -55.3ChesGranW CHKR .18e 35.7 1 1.72 .47 247 .50 -55.1ChespkUtil CPK 1.62 1.8 26 97.00 77.20 61 91.48 +12.5Chevron CVX 4.76 4.1 16 127.34 100.22 7207 115.89 +6.5Chewy n CHWY ... ... ... 41.34 21.68 2213 24.31 -30.5ChiRivet CVR .88 3.3 ... 33.94 25.01 26.98 -14.3Chicos CHS .35 8.0 13 6.46 2.33 3271 4.40 -21.7Chimera CIM 2.00 9.8 9 20.54 16.88 751 20.43 +14.6Chimer pfA CIMpA 2.00 7.6 ... 27.15 23.55 10 26.20 +5.1Chimer pfB CIMpB 2.00 7.6 ... 27.15 25.05 380 26.30 +2.9Chimer pfD CIMpD 2.00 7.7 ... 26.70 24.78 37 26.02 +4.4ChiCBlood CO ... ... 15 4.55 -61.4ChinaDEd DL .45e ... 9 8.18 3.89 83 7.88 +17.6ChinaEAir CEA ... ... ... 42.50 23.00 3 24.40 -10.9ChinaFd CHN .55e 2.7 ...q 21.64 16.45 6 20.49 +21.3tChinGrn rs CGA ... ... 1 8.16 2.72 22 2.68 ChinaLife LFC .12e 1.0 ... 14.51 10.08 450 12.46 +18.8tChinaMble CHL 1.95e 5.2 ... 55.84 37.53 797 37.60 -21.7ChOnlEd COE ... ... ...dd 8.35 3.68 1 6.95 -3.7tChinaPet SNP 3.73e 6.8 ... 87.17 55.63 182 55.14 -21.9ChinaPhH CPHI ... ... ...dd .58 .20 74 .24 -7.4ChinRap XRF/O ... ... ...dd 1.80 .22 .27 -73.7ChiRap rs XRF ... ... ... 18.00 2.20 53 2.25 ChinaSoAir ZNH .64e 2.1 ... 52.34 27.62 16 30.79 +1.4ChinaTel CHA 1.21e 3.2 ... 57.09 37.62 96 37.88 -25.3ChinaUni CHU .18 ... ... 13.66 8.45 447 8.54 -19.9ChiXFsh XNY ... ... ...dd 6.55 ChinaYuch CYD .85e 6.3 4 19.95 12.00 37 13.42 +7.9ChinZenix ZX ... ... ...dd 1.38 Chipotle CMG ... ... ...cc 857.90 383.20 418 814.91 +88.7ChoiceHtls CHH .86 .9 25 98.30 66.71 333 95.54 +33.5 ChubbLtd CB 3.00e 2.0 18 162.44 119.54 1492 149.38 +15.6ChungTel CHT 1.29e 3.5 ... 37.57 33.61 44 37.24 +4.1ChurchDwt CHD .91 1.3 ... 80.99 59.64 1406 69.12 +5.1ChrchCap CCC ... ... ... 14.69 9.52 16.30 +70.7ChrchC wt CCC/WS ... ... ... ChrchC un CCC/U ... ... ... 16.67 9.98 16.67 +64.9ChrCapII n CCX ... ... ... 10.49 9.85 1 10.20 ChCapII wt CCX/WS ... ... ... CienaCorp CIEN ... ... ...dd 46.78 30.77 2521 36.70 +8.2Cigna CI .04 ... 19 213.71 141.95 2081 195.33 +8.6Cimarex XEC .80 1.8 6 77.10 37.19 2266 45.41 -26.3CincB pfB CBBpB 3.38 9.3 ... 39.89 24.63 8 36.35 +28.3CinciBell CBB ... ... 28 11.59 3.19 399 6.45 -17.1Cinemark CNK 1.36 4.0 14 43.51 31.52 1599 34.01 -5.0CinerRes CINR 1.36 7.8 7 25.62 14.87 40 17.40 -18.9Circor CIR .15 .4 25 47.80 19.73 69 42.74 +100.7Cision CISN ... ... ...dd 14.55 6.02 2298 9.96 -14.9CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl UGBP ... ... ... 22.35 13.96 5 18.52 -1.7CitCHF Dl UCHF ... ... ... 22.88 18.31 1 19.24 -14.0Citi GBP DGBP ... ... ... 37.92 24.81 1 27.36 -10.4CitEUR Dl UEUR ... ... ... 20.30 14.70 12 15.46 -21.9Citi EUR DEUR ... ... ... 39.15 28.23 0 36.07 +24.0Citi AUD DAUD ... ... ... 37.67 27.36 1 34.68 +11.7CitAUD Dl UAUD ... ... ... 19.92 13.70 14.92 -17.3Citi JPY DJPY ... ... ... 25.91 20.63 23.78 +3.2CitJPY Dl UJPY ... ... ... 27.79 22.31 23.81 -6.8Citi CHF DCHF ... ... ... 31.47 25.66 28.79 +2.1CitiStratDv DIVC ... ... ...q 36.05 29.83 35.79 +16.9Citigp pfN CpN 1.97 7.2 ... 28.10 25.90 102 27.52 +4.1CgpVelLCrd UWT ... ... ... 24.32 7.93 12156 11.10 +24.7CgpVelICrd DWT ... ... ... 19.46 3.56 18349 4.61 -71.1Citigroup C 2.04f 2.8 10 76.28 48.42 13750 73.33 +40.9Citigrp pfC CpC 1.45 5.8 ... 24.92 Citigp pfJ CpJ 1.78 6.3 ... 29.00 25.35 80 28.46 +8.7Citigp pfK CpK 1.72 6.2 ... 28.68 25.34 214 27.72 +5.7Citigrp pfP CpP 2.03 7.9 ... 25.68 Citigrp pfS CpS 1.58 6.1 ... 26.79 25.09 125 26.08 +2.3Citigrp pfL CpL 1.72 6.9 ... 25.69 25.18 24.95 -1.8CitizFincl CFG 1.44f 3.8 10 38.92 27.62 3657 37.76 +27.0CitizF pfD CFGpD ... ... ... 28.39 25.37 15 27.45 +7.7CitizFn pfE CFG.PRE ... ... ... 25.32 24.65 164 24.75 -1.3CitizInc CIA ... ... ...cc 8.02 6.08 35 6.76 -10.1CityOffce g CIO .94 ... 11 14.50 9.73 313 13.26 +29.4CityOff pfA CIOpA 1.66 6.5 ... 28.14 20.76 1 25.35 +12.4Civeo CVEO ... ... ...dd 2.85 .75 794 .86 -40.2CivitasSolu CIVI ... ... 19 17.89 12.10 17.76 +1.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.4 ...q 17.89 12.01 15.29 +17.5CleanHarb CLH ... ... ...cc 86.15 46.21 189 83.03 +68.2tClearChan CCO ... ... ...dd 5.93 2.48 3004 2.60 -49.9ClrBrEnTR CTR 1.35e 17.4 ...q 9.93 7.16 764 7.75 -.6ClrLgCap LRGE ... ... ... 37.51 27.06 20 36.73 +28.2ClearEnFd CEM 1.76f 17.8 ...q 12.96 9.60 765 9.90 -4.9ClrbEOpFd EMO 1.47e 19.6 ...q 9.88 7.33 659 7.50 -4.0ClearwPpr CLW .05p ... 12 35.27 13.87 125 21.85 -10.3ClearwEn A CWEN/A 1.19e 6.5 38 19.41 12.04 551 18.38 +8.6ClearwEn C CWEN .80e 4.2 26 20.43 12.12 2868 19.11 +10.8ClevCliffs CLF .24 3.2 2 12.26 6.59 53942 7.51 -2.3ClipRlty CLPR .38 ... ...dd 13.87 8.50 9 9.13 -30.1Clorox CLX 4.24 2.9 24 167.54 143.58 1035 147.95 -4.0Cloudera CLDR ... ... ...dd 15.43 4.89 6088 9.98 -9.8CloughGA GLV 1.44 13.3 ...q 11.50 9.41 47 10.86 +8.5CloughDv rt GLVr ... ... ... .02 CloughGEq GLQ 1.38 11.7 ...q 13.70 9.81 62 11.81 +8.9CloughGE rt GLQr ... ... ... .05 ClghGlbOp GLO 1.20 12.9 ...q 9.98 7.63 116 9.29 +12.9CCFemsa KOF 1.75e 3.1 ... 69.00 54.14 123 56.96 -6.4CocaCola KO 1.60 3.0 33 55.92 44.42 15576 53.80 +13.6CocaCEur CCEP 1.12f 2.2 ... 58.94 44.44 1280 50.64 +10.4sCoeur CDE ... ... 66 6.93 2.78 7807 7.22 +61.5tCohen COHN .80 25.7 ...dd 9.50 2.90 3 3.11 -63.1CohSClosed FOF 1.04 8.0 ...q 13.35 10.09 49 12.98 +17.0CohStGlbI INB 1.12 12.3 ...q 9.30 7.16 62 9.09 +22.0Cohen&Str CNS 1.44a 2.2 27 68.01 32.95 101 65.61 +91.2CohStInfra UTF 1.60 6.1 ...q 27.54 18.63 321 26.26 +32.9sC&SLtDP&I LDP 1.87 7.1 ...q 26.49 19.29 117 26.48 +21.4C&SIncEgy MIE 1.32 19.4 ...q 10.41 6.59 384 6.79 -9.5CohStQIR RQI .96 6.5 ...q 16.05 9.84 529 14.83 +43.1CohStRE RNP 1.48 6.0 ...q 25.13 16.42 105 24.49 +37.6CohStSelPf PSF 2.06 6.9 ...q 30.95 21.74 8 29.76 +25.2CohenStTR RFI .96 6.4 ...q 15.84 10.45 103 15.10 +40.5Colfax CFX ... ... 24 36.63 18.95 986 33.43 +60.0ColgPalm CL 1.72 2.6 25 76.41 57.51 3719 67.30 +13.1ColTacIn n TBND ... ... ... 25.41 23.60 9 24.28 -3.5CollierC un CCH/U ... ... ... ColonCap CLNY ... ... ... 6.21 4.32 2055 4.87 +4.1ColCap pfB CLNYpB 2.06 8.2 ... 26.61 20.61 9 25.17 +8.8ColCap pfE CLNYpE 2.19 8.7 ... 25.82 22.06 12 25.13 +8.6ColCap pfG CLNYpG 1.88 7.7 ... 24.99 17.95 6 24.30 +21.5ColCap pfJ CLNYpJ ... ... ... 24.49 16.75 43 22.77 +23.4ColCap pfI CLNYpI 1.79 7.8 ... 24.29 16.96 59 22.99 +24.6ColCap pfH CLNYpH 1.78 7.8 ... 24.20 16.86 27 22.86 +23.8ColNthSC CLNC ... ... ...dd 13.49 -28.5Col BdSt GMTB ... ... ... Col Sust ESGW ... ... ... 28.01 22.66 27.47 +17.6Col SusInt ESGN ... ... ... 26.53 22.70 1 25.64 +9.6Col SusUS ESGS ... ... ... 30.41 22.85 29.59 +22.5ColumTr ef DIAL ... ... ... 19.80 Col MuniI MUST ... ... ... 21.93 20.25 3 21.60 +5.7Col Bey BBRC .50e 3.1 ...q 17.29 15.35 16.01 +1.9ColEmxChi XCEM ... ... ...q 27.95 23.08 0 26.52 +11.6ColQualDv HILO .32e 2.4 ...q 14.44 12.98 13.21 -.4Col EMCns ECON .10e .4 ...q 23.45 19.91 28 22.60 +10.9Col IndiaC INCO .03e .1 ...q 44.95 36.35 14 41.30 -6.6Col IndiaInf INXX .10e .9 ...q 12.20 10.42 11.36 -4.6Col IndSC SCIN .17e 1.2 ...q 15.55 12.48 13.78 -7.7ColumbPT CXP .80 3.9 12 23.21 18.08 597 20.26 +4.7ColSelTec STK .92a 4.0 ...q 23.75 15.20 62 22.91 +36.3Comcst29 CCZ 1.58e 2.7 ... 60.00 46.75 58.80 +14.6Comerica CMA 2.68 3.9 9 88.96 58.54 1261 68.95 +.4ComfrtS FIX .40 .8 31 58.21 36.27 171 49.51 +13.3ComndSec MOC ... ... ...dd 2.85 2.76 2.85 +1.2CmclMtls CMC .48 2.3 30 21.91 13.27 1029 21.31 +33.0CmtyBkSy CBU 1.64f 2.5 21 69.50 54.46 168 66.86 +14.7CmtyHlt CYH .41p ... ...dd 5.35 1.79 2226 3.13 +11.0CmtyHcT CHCT 1.63 3.4 ...cc 49.17 27.54 118 47.37 +64.3CBD-Pao CBD .08e .4 ... 26.81 18.33 333 18.88 -9.1CompDivHd CODI 1.44 6.3 ...cc 23.93 11.60 232 23.03 +85.0ComDivH pf CODIpA 1.81 7.5 ... 24.96 15.41 12 24.26 +36.0CompssMn CMP 2.88 5.3 19 60.14 38.19 166 54.17 +29.9Compx CIX .28 1.9 14 17.05 12.75 4 14.45 +6.2ComstMn rs LODE ... ... ... 1.39 .15 630 .36 ComstkRs CRK ... ... ...dd 10.70 4.17 415 6.52 +43.9ConAgra CAG .85 3.0 19 31.83 20.22 4054 28.60 +33.9ConchoRes CXO .50 .7 11 126.54 61.37 1702 71.07 -30.9ConcdMed CCM ... ... ...dd 3.80 1.85 0 2.70 -24.2CondHos rs CDOR 1.63e 14.7 20 11.11 6.10 11 11.06 +60.5Conduent CNDT ... ... ... 15.48 5.26 1737 6.75 -36.5ConocoPhil COP 1.68f 2.9 10 71.01 50.13 6134 58.89 -5.5ConEd ED 2.96 3.4 18 94.97 73.30 1562 86.29 +12.9CnsTom CTO .52f .8 11 68.64 49.23 7 61.86 +17.8ConstellA STZ 3.00 1.6 14 214.48 150.37 998 184.49 +14.7ConstellB STZ/B 2.72 1.5 15 214.51 151.40 0 183.93 +11.7Constellm CSTM ... ... ... 14.80 6.26 1319 13.81 +97.6CnE pfB CMSpB 4.50 4.2 ... 110.40 100.81 0 107.54 +5.9ContainStr TCS ... ... 8 9.50 3.57 265 4.00 -16.1Contango MCF ... ... ...dd 4.05 .85 315 3.12 -4.0ContlBldg CBPX ... ... 19 37.08 21.35 376 36.80 +44.6ContMatls CUO ... ... ...dd 24.92 7.51 5 8.35 -22.8ContlRescs CLR ... ... 12 52.04 27.26 1657 30.94 -23.0tConturaE CTRA ... ... 5 69.29 6.03 401 6.15 -90.6tCooTek CTK ... ... ... 13.30 4.71 75 4.55 -45.3CooperCo COO .06 ... 98 344.32 228.65 304 311.42 +22.4CooperTire CTB .42 1.5 39 35.29 22.46 219 27.94 -13.6CooperStd CPS ... ... 3 77.77 26.42 274 28.40 -54.3CopaHold CPA 2.60 2.5 12 116.88 72.00 192 103.32 +31.3Copel ELP .26e 1.8 ... 14.99 7.45 265 14.76 +88.5CoreLabs CLB 2.20 5.1 24 75.63 36.61 729 43.17 -27.6CoreMold CMT .05 ... ... 9.00 2.80 16 3.47 -51.2CorePtLd CPLG ... ... 24 14.93 7.25 168 9.93 -18.9tCorecivic CXW 1.76 11.8 9 24.38 14.85 829 14.95 -16.2CoreLogic CLGX ... ... ...cc 49.49 31.87 302 40.91 +22.4CorEn pfA CORRpA 1.84 7.3 ... 26.60 22.56 14 25.26 +7.5CorEnInf CORR 3.00 6.7 21q 49.75 32.52 180 44.70 +35.1CoreSite COR 4.88 4.3 42 123.69 82.64 211 113.03 +29.6CorMedix rs CRMD ... ... ... 13.70 4.86 181 6.03 CornrstBld CNR ... ... ... 11.17 3.75 512 7.00 -3.4CrnstTotR CRF 3.35 30.8 ...q 12.26 9.11 272 10.88 -2.1CrnrstnStr CLM 3.40 30.3 ...q 12.58 9.31 602 11.22 +.4Corning GLW .80 2.9 12 35.34 26.75 4831 28.03 -7.2CpBT JCP JBN 1.75 29.7 ... 6.57 4.50 0 5.90 +23.4CorpOffP OFC 1.10 3.8 15 30.28 20.04 353 28.96 +37.7tCorteva n CTVA ... ... ... 32.78 24.35 8650 24.65 -.6Cort1Aon27 KTN 2.05 6.3 ... 33.30 28.10 1 32.51 +12.4CortsJCP97 KTP 1.91 29.8 ... 7.69 4.80 7 6.42 +18.9CortsJCP JBR 1.75 30.2 ... 7.64 4.99 1 5.79 +.2CortsPE KTH 2.00 6.2 ... 33.98 29.15 32.28 +8.2Cosan Ltd CZZ .26e 1.5 ... 17.88 8.04 744 17.59 +99.9Costamre CMRE .40 4.8 ... 8.67 4.20 894 8.26 +88.2Costam pfB CMREpB 1.91 7.6 ... 25.37 18.23 1 25.02 +23.6Costmr pfC CMREpC 2.13 8.4 ... 26.00 18.21 7 25.29 +19.3Costam pfD CMREpD 2.19 8.6 ... 26.31 18.32 13 25.44 +21.1Cott Cp COT .24 1.8 ...cc 15.92 11.72 477 13.38 -4.0Coty COTY .50 4.3 ... 14.14 5.91 5464 11.60 +76.8Cntwd pfB CFCpB 1.75 6.8 ... 25.72 CousPrp CUZ/O .29f 3.0 15 10.10 7.53 9.74 +23.3CousPrp rs CUZ 1.16 2.9 15 41.01 30.12 674 40.33 CovantaH CVA 1.00 6.8 ...dd 18.38 12.92 558 14.63 +9.0CovrAll COVR ... ... ... Crane CR 1.56 1.9 15 91.23 67.18 216 81.54 +13.0sCrwfdA CRD/A .28 2.6 78 11.25 8.11 16 10.92 +22.7CrwfdB CRD/B .20 2.0 71 10.79 8.00 7 10.00 +11.1Credicp BAP 8.57e 4.1 ... 252.49 199.83 196 206.51 -6.8CS FILgCG FLGE ... ... ...q 318.98 166.60 5 306.72 +62.0CS LgSh CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.23 2.66 68 3.20 +15.5CS InvBr DBRT ... ... ... 26.36 CS LgBrnt UBRT ... ... ... 246.59 CS MthlMtg REML ... ... ... 25.92 20.05 29 23.85 +6.0CS MthlyP AMJL .99e ... ... CSVLgNG UGAZ ... ... ...q 13.82 -78.0CS MAsHi MLTI 1.30e ... ... 27.91 24.86 2 27.53 +8.7tCS SP mlp MLPO 1.12e 10.0 ... 14.26 11.29 11.17 -8.0CredSuiss CS 1.22e 9.5 ... 13.62 10.23 2772 12.83 +18.1CrSuiHiY DHY .29 11.4 ...q 2.59 1.98 204 2.52 +16.1CrescPtE g CPG .25 ... 19 4.76 2.09 3605 3.35 +29.2CrestEq CEQP 2.40 7.6 ...cc 40.00 26.55 382 31.54 +13.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10 12.0 92 19.07 13.00 78 17.56 +24.0CrosTim CRT 1.38e 17.3 8 14.25 7.75 32 7.98 -26.9CrwnCstle CCI 4.80f 3.6 78 149.47 103.21 1955 134.15 +23.5CrwnCst pfA CCIpA 1.72 .1 ... 1334.03 1022.77 5 1209.46 +14.9CrownHold CCK ... ... 22 78.29 39.05 874 75.83 +82.4Cryolife CRY .12 .5 80 33.00 20.76 136 24.68 -13.0CrystalRk CRVP ... ... ...dd .97 CubeSmart CUBE 1.28 4.2 26 36.32 27.97 1881 30.63 +6.8Cubic CUB .27 .4 ...cc 75.20 50.61 451 62.58 +16.4CullenFr CFR 2.84 3.1 17 106.23 79.86 515 92.43 +5.1CullnF pfA CFRpA 1.34 5.3 ... 26.46 22.40 9 25.35 +8.4Culp Inc CULP .40 2.7 8 21.52 13.09 26 14.79 -21.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 39

Cummins CMI 5.24 2.9 50 186.73 124.40 1058 178.10 +33.3CurEuro FXE ... ... ...q 104.05 -7.0CurAstla FXA .62 .9 ...q 67.29 -11.1CurBrit FXB ... ... ...q 118.50 -8.5CurrCda FXC .03e ... ...q 74.04 -2.7CurrChina FXCH ... ... ... 67.95 -11.1CurJpn FXY ... ... ...q 88.77 +1.6CurSwed FXS ... ... ...q 93.04 -13.0CurSwiss FXF ... ... ...q 92.95 -2.2CurShSinga FXSG ... ... ...q 70.94 -3.6CurtisWrt CW .68 .5 28 142.97 95.23 198 136.05 +33.2tCush Jn37 PPLN ... ... ... 17.88 13.84 0 13.75 -8.0CushTRet SRV 1.08 11.3 ...q 10.74 7.90 17 9.59 +12.7CushngRen SZC 1.64 13.0 ...q 17.60 12.37 45 12.63 -6.0CushingR rt SZCr ... ... ... CushRoy SRF .48 8.4 ...q 8.02 5.63 19 5.72 -11.3CustomBcp CUBI ... ... 9 25.72 16.72 104 22.48 +23.5CustBcp 18 CUBS 1.59 6.3 ... 25.18 CustBc p C CUBIpC .57p ... ... 26.76 23.48 9 25.76 +3.7CustBc pfD CUBIpD ... ... ... 27.19 21.85 0 25.74 +8.0CustBc pfE CUBIpE ... ... ... 26.75 22.62 1 26.04 +8.1CustoBc pf F CUBIpF ... ... ... 26.58 22.08 3 25.70 +8.9CynergT CTEK ... ... ... 5.00 2.44 18 3.08 -35.0CypressEn CELP .84 10.0 12 10.14 5.36 22 8.44 +50.2D -DCP Mid DCP 3.12 15.1 46 34.28 20.65 633 20.69 -21.9DCP Md pfB DCPpB 1.97 8.7 ... 24.95 20.04 14 22.71 +4.8DCP pfC DCPpC 1.99 8.5 ... 25.49 20.39 6 23.55 +7.6DGSE DGSE ... ... 34 1.68 .37 28 1.35 +193.5DHI Grp DHX ... ... 9 4.44 1.34 139 3.23 +112.5DHT Hldgs DHT .20f 2.8 ...dd 7.99 3.60 1647 7.15 +82.4DNP Selct DNP .78 6.2 ...q 12.99 10.00 330 12.67 +21.8DPW Hld rs DPW ... ... ...dd 60.00 .65 87 .91 -98.9DR Horton DHI .70 1.3 13 55.80 32.39 2875 54.76 +58.0Drdgold DRD .03e .7 ... 5.20 1.64 99 4.45 +113.9DTE DTE 4.05f 3.3 22 134.37 107.22 946 124.01 +12.4DTEEn 62 DTQ 1.31 5.2 ... 26.68 21.72 23 25.14 +11.2DTE En76 DTJ 1.34 5.3 ... 26.42 22.02 19 25.40 +11.6DTE un DTP ... ... ... 50.22 48.76 280 49.67 +1.6DTE En27 DTW 1.31 5.1 ... 28.15 21.30 21 25.55 +14.8DTE F76 DTY 1.50 5.7 ... 28.25 24.62 29 26.53 +2.9DTE En un DTV ... ... ... 58.36 50.94 58.01 +12.3DTF TxF DTF .84 5.8 ...q 14.70 12.25 9 14.56 +17.6DXC Tch DXC .84 2.3 41 69.45 26.02 5014 36.90 -30.6DanaInc DAN .24 1.4 6 20.96 11.57 1725 16.66 +22.2Danaher DHR .68 .5 43 147.33 94.59 9680 146.69 +42.3Danher pfA DHRpA 1.19 .1 ... 1167.59 1007.50 2 1144.53 +13.5Danaos rs DAC ... ... 1 15.40 7.90 8.80 DaqoNEn DQ ... ... 13 53.49 21.64 267 40.35 +72.4Darden DRI 3.52 3.0 22 128.41 95.83 1317 118.47 +18.6DarlingIng DAR ... ... 44 24.00 17.99 1129 23.81 +23.8DaVita Inc DVA ... ... 18 73.50 43.40 1598 72.29 +40.5Daxor DXR .15 1.6 ... 19.95 5.76 2 9.25 +12.8DeckrsOut DECK ... ... 26 180.76 110.87 471 158.92 +24.2Deere DE 3.04 1.9 16 180.48 132.68 1981 163.50 +9.6DE EnhGlb DEX .90 8.9 ...q 10.21 8.08 40 10.06 +15.6DelaCO VCF .72 4.8 ...q 15.42 12.58 1 14.96 +17.2DelaDvInc DDF .62 4.4 ...q 15.56 9.63 12 14.21 +25.6DelaNatl VFL .72 5.5 ...q 14.82 11.65 3 13.21 +10.9DelaMN2 VMM .63 4.8 ...q 13.50 11.61 9 13.00 +9.6DelekLogis DKL 3.52f 11.3 14 34.13 27.02 35 31.06 +6.2Delek DK 1.20f 3.6 15 44.08 29.51 1289 33.21 +2.2Dell C n DELL ... ... ... 70.55 42.02 3914 47.40 -3.0DelphiTc DLPH .68 5.6 4 26.82 10.86 1687 12.10 -15.5DeltaAir DAL 1.61 2.9 8 63.44 45.08 6951 55.62 +11.5DeltaAprl DLA ... ... ...cc 28.92 16.11 12 27.36 +58.8Dltsh SPX DMRL ... ... ... 60.19 49.62 1 58.91 +15.3Dlt SP400 DMRM ... ... ... 53.62 47.15 52.37 +8.5Dlt SP600 DMRS ... ... ... 54.51 49.08 0 53.44 +6.0DltshInt DMRI ... ... ... 50.82 44.32 0 49.99 +10.1Deluxe DLX 1.20 2.4 11 54.15 36.11 172 50.31 +30.9DenburyR DNR ... ... ...dd 2.68 .87 9755 .97 -43.3DenisnM g DNN ... ... ... .59 .38 147 .42 -9.9DesignBr DBI 1.00 6.3 11 30.73 14.08 1530 15.88 -35.7Despg.cm DESP ... ... ... 18.90 9.52 145 11.85 -4.5DeutGlHI LBF ... ... ... 8.82 DeutschBk DB .12e ... ... 9.47 6.44 4883 7.06 -13.4DBDogs22 DOD ... ... ... 26.00 21.22 25.65 +12.8DBWMTR WMW ... ... ... 39.22 28.08 34.90 +16.9DB Cap pf DTK 1.90 7.6 ... 25.00 DeutBCT2 pf DXB 1.64 6.4 ... 25.68 22.63 61 25.48 +5.5DeutBCT5 pf DKT 2.01 7.9 ... 26.14 24.32 25.43 +1.6DBCmdyS DDP ... ... ...q 57.41 45.93 46.01 +.2DBCmdDL DYY ... ... ...q 2.48 1.72 2.14 +6.0DBCmdDS DEE ... ... ...q 55.00 DB AgriLg AGF ... ... ...q 11.17 7.36 9.00 -7.0DB AgriSh ADZ ... ... ...q 37.00 DB AgriDL DAG ... ... ...q 2.48 1.97 2.00 -7.4DB AgDS AGA ... ... ...q 24.46 DBGoldSh DGZ ... ... ...q 14.78 11.61 12.67 -11.3DBGoldDL DGP ... ... ...q 32.65 21.48 9 29.06 +25.7DBGoldDS DZZ ... ... ...q 6.27 4.01 2 4.46 -23.1DBGlbHY23 FIEG ... ... ...q 176.00 129.50 176.00 +13.2Deut HiOp DHG .72 4.8 ...q 14.97 Deut Muni KTF .84 7.3 ...q 11.55 +8.0Deut StMu KSM .84 7.0 ...q 11.95 +12.8DBXEmMkt DBEM .36e 1.6 ...q 23.60 20.35 54 22.74 +8.9DBXEafeEq DBEF .95e 2.9 ...q 33.93 27.07 1236 33.13 +18.7DBXBrazEq DBBR .13e 1.1 ...q 12.06 DBXGerEq DBGR .35e 1.2 ...q 28.78 22.59 28.30 +21.5Deu HYBd HYLB ... ... ... 50.44 45.91 476 49.54 +5.9Dbx Tr etf DESC ... ... ... 35.01 DeutBarI IFIX ... ... ... 53.54 49.43 52.41 +5.9DeuBrcIn IGVT ... ... ... 53.53 48.89 51.91 +5.9DbXR1KECo DEUS ... ... ...q 36.07 27.09 50 35.35 +23.3DeutEmCo DEMG ... ... ... 25.44 22.45 23.87 +3.0DBXJapnEq DBJP .91e 2.2 ...q 42.88 35.14 287 42.24 +16.4DbXDvxEU DEEF ... ... ...q 28.52 24.37 6 27.99 +11.8Deut 300Ch ASHX .74p ... ...q 22.28 15.62 1 19.68 +24.2DbxItalyHE DBIT .22p ... ...q 21.19 18.12 21.18 +15.6DeutSthE DBSE ... ... ... Deut Austrl DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.25 DbxAllWHiD HDAW .27e ... ...q 25.61 21.68 1 24.89 +11.8DbxEafeHiD HDEF .43e 1.1 ...q 24.16 20.10 98 23.59 +14.3DbxNikk400 JPN ... ... ...q 29.23 23.89 1 29.00 +17.3Deut S&P DBIF ... ... ... Deut InRE DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 DeuMunInf RVNU .71 2.5 ...q 28.63 25.86 12 28.15 +7.1DBX EMBd EMIH .99e 4.2 ...q 24.25 22.50 2 23.37 +2.8DBX IGBd IGIH .77 3.3 ...q 23.97 22.37 23.54 +4.8DBXHYCpB HYIH 1.20 5.5 ...q 22.85 20.78 8 21.65 +1.7DBXChiSC ASHS ... ... ...q 32.43 21.99 11 25.28 +13.2DBXHrvChi CN .30e .9 ...q 36.63 27.72 2 32.96 +16.1DBXMexHd DBMX 4.12e 15.7 ...q 17.75 DBXSKorH DBKO .03p ... ...q 28.40 23.66 26.90 +5.7DBXAWxUS DBAW 1.33e 3.1 ...q 29.01 23.61 9 28.40 +17.2DBXAsiaPH DBAP .74e 2.5 ...q 31.12 24.65 46 29.42 +16.1DBXEurHgd DBEU .65e 2.2 ...q 30.93 24.43 259 30.18 +19.9DBXUKHdg DBUK .89e 4.1 ...q 21.96 18.89 21.82 +12.4DBXHvChiA ASHR .29e ... ...q 30.79 21.51 3758 27.42 +25.0DevonE DVN .36f 1.7 14 35.39 19.72 4501 21.41 -5.0ElevWat WTRX ... ... ... 30.85 Diageo DEO 3.46e 2.1 ... 176.22 137.24 293 162.21 +14.4DiamOffsh DO .50 9.4 9 12.64 4.77 3557 5.32 -43.6DiamShp n DSSI ... ... ...dd 16.60 9.60 331 13.89 +33.6DiamRk DRH .50 4.9 14 11.22 8.70 939 10.20 +12.3DianaShip DSX ... ... ...dd 4.15 2.41 288 3.31 +4.1DianaS pfB DSXpB 2.22 8.7 ... 25.77 20.25 1 25.44 +9.1DianaSh20 DSXN 2.13 8.4 ... 25.39 DicksSptg DKS 1.10 2.4 14 47.79 29.69 3498 45.67 +46.4Diebold DBD .40 5.7 8 14.66 2.41 909 7.07 +183.9DigitalRlt DLR 4.32 3.7 57 136.32 100.05 1622 118.10 +10.8DigitlR pfG DLRpG 1.47 5.8 ... 26.60 22.75 22 25.36 +8.0DigtlR pfH DLRpH 1.84 7.4 ... 25.66 25.04 24.94 -1.1DigitRlt pfC DLRpC 1.09 4.1 ... 26.57 +3.6DigitRl pfL DLRpL ... ... ... 26.16 25.01 74 25.21 -1.1DigitRlt pfJ DLRpJ ... ... ... 26.82 19.98 6 25.25 +20.5DigitalR pfI DLRpI 1.59 6.1 ... 27.05 24.52 19 26.02 +2.2Dillards DDS .60 .8 8 86.71 47.95 256 71.04 +17.8Dillard38 DDT 1.88 7.2 ... 27.62 25.21 8 26.17 +2.3DineEquity DIN 2.76 3.4 6 104.00 65.63 148 82.16 +22.0DiploPhm DPLO ... ... ...dd 15.69 2.43 1339 5.44 -59.6Dir SilMBl SHNY ... ... ... 5.00 DxMCBr rs MIDZ ... ... ...q 106.60 43.29 1 46.32 DxSCBear rs TZA ... ... ...q 93.45 37.43 2815 39.73 DxFnBr rs FAZ ... ... ...q 84.95 29.11 522 30.85 DxREBea rs DRV ... ... ...q 63.40 24.82 14 27.36 tDxNGBll rs GASL ... ... ...q 45.75 5.68 3886 5.51 DrGMBll rs JNUG ... ... ...q 104.00 31.55 3506 68.91 DxSPOGBr rs DRIP ... ... ...q 130.85 37.15 368 97.77 DxSOXBr rs SOXS ... ... ...q 171.80 25.21 4569 29.38 DirBrCm COM ... ... ... 24.75 22.71 1 23.37 -2.6DirChInt CWEB ... ... ... 31.52 17.34 77 25.22 +34.9Dir CnSt SPLZ ... ... ... Dirx Euro EUXL ... ... ... 20.95 11.75 19.25 +47.1DirxAero DFEN ... ... ... 66.76 23.89 36 59.44 +100.4DrxTrnBl TPOR ... ... ... 32.41 15.36 108 24.90 +32.1DxEmMkt EMBU ... ... ... 20.59 Dir UtBr UTLZ ... ... ... DirxUtil UTSL ... ... ... 48.20 23.76 8 42.61 +60.8DirxInds DUSL ... ... ... 38.24 16.33 37 34.50 +76.8DirxMex MEXX ... ... ... 13.84 7.06 9 9.73 +1.4DrxRBkBr WDRW ... ... ...q 57.90 19.86 5 22.27 -53.3DxRsaBr RUSS ... ... ...q 22.43 7.70 189 9.15 -55.3DxGBull NUGT ... ... ...q 45.10 14.06 13328 29.67 +69.5DirSPX Br SPDN ... ... ... 34.21 25.07 46 25.56 -19.7DxGlMBr JDST ... ... ...q 70.77 11.88 7323 12.65 -74.8DirSPBear SPXS ... ... ...q 38.49 14.30 13684 15.14 -50.8Dir7-10TBr TYNS ... ... ...q 28.71 25.67 26.20 -8.0DrxDlySpxB LLSP .10p ... ...q 43.74 30.45 3 42.64 +30.6DxChiABear CHAD ... ... ...q 40.58 27.52 110 29.95 -24.7DrxNGBear GASX ... ... ...q 94.22 24.50 44 80.86 +52.2DrxRBkBull DPST ... ... ...q 57.04 26.38 23 44.21 +42.2DirDGlBr DUST ... ... ...q 28.94 5.67 15372 6.96 -69.6DxSPXBll SPUU ... ... ...q 63.94 36.47 14 61.55 +51.7DxEuFnBl EUFL ... ... ... 32.40 21.87 27.81 +16.3DirGlMin MELT ... ... ... 24.48 DirSCBll SMLL .27e .6 ...q 50.94 32.43 1 49.06 +37.4Drx EurF EUFS ... ... ... DxHiYldBr HYDD ... ... ... 21.11 15.67 16.00 -20.2DrNsd100 QQQE ... ... ...q 53.44 38.25 39 52.24 +28.8DrxDlySCB LLSC .10p ... ...q 37.95 29.71 0 36.82 +20.6Dir TcBr TECZ ... ... ... Dir FnBr FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 32.96 Drx Eng ERYY ... ... ... DrX EuEq EURZ ... ... ... 24.18 DxRusBll RUSL ... ... ...q 62.73 27.23 36 52.43 +75.9DiEurBll3x EURL .14e .5 ...q 30.96 18.05 12 29.30 +46.5DrxEMBll EDC ... ... ...q 90.26 56.28 189 71.13 +13.3tDir MLPHi ZMLP 1.60m 14.1 ...q 14.17 11.40 44 11.35 -4.2DxLatBll LBJ ... ... ...q 28.99 14.28 10 17.50 -9.4DirTotBBr SAGG ... ... ...q 32.25 29.35 1 29.52 -6.5DxBrzBull BRZU ... ... ...q 41.57 19.47 1305 28.40 +13.7DxBiotBll LABU ... ... ...q 66.67 24.00 1941 55.32 +68.4DxIndiBll INDL ... ... ...q 81.62 49.35 16 64.50 -3.7DrDevMBr DPK ... ... ...q 20.23 10.55 6 11.06 -39.1DxSPOG rs GUSH ... ... ...q 138.20 24.60 25.80 Dir HltBr SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 20.97 16.45 4 17.14 -15.5DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 65.35 38.57 2 63.21 +48.7DxEnBear ERY ... ... ...q 56.86 +5.3DxEMBear EDZ ... ... ...q 49.51 +498.7DxEMBear rs EDZ/WI ... ... ...q DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd PILL ... ... ... 11.58 -57.7Dir CySc HAKK ... ... ... DrxSKBull KORU ... ... ...q 33.09 14.10 46 19.43 -21.5Dx HmSu CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 77.61 20.41 35 70.20 +193.0Dx30TBear TMV ... ... ...q 20.15 9.39 1680 10.55 -42.1DxFnBull FAS ... ... ...q 90.87 36.73 823 85.60 +91.2DxBiotBea LABD ... ... ...q 26.42 -29.4DrxTcBr TECS ... ... ...q 11.53 -63.2DrxACInsi KNOW .48e 1.3 ...q 40.34 31.96 14 38.31 +13.8DxChiBr YANG ... ... ...q 55.82 +9.5Drx300Chin CHAU ... ... ...q 27.64 13.90 277 20.66 +43.1DxHcrBll CURE ... ... ...q 67.92 38.98 75 65.56 +37.8DxTcBull TECL ... ... ...q 216.58 68.96 319 200.37 +135.7DxRetlBll RETL ... ... ...q 33.72 16.19 30 24.05 +3.8DxSOXBll SOXL .12e .1 ...q 238.00 66.38 977 202.02 +142.5Dir30TrBul TMF ... ... ...q 34.86 17.77 1288 29.34 +51.5Dir10TrBear TYO ... ... ...q 14.72 10.12 2 10.64 -23.0Dx10yTBull TYD ... ... ...q 57.35 40.71 2 53.49 +22.4DxMCBull MIDU ... ... ...q 47.29 23.75 23 44.11 +57.3DrxREBull DRN ... ... ...q 32.43 14.61 31 28.61 +71.8DirxChiBull YINN .38e 2.2 ...q 26.93 14.23 1394 17.23 -.9DirxDMBull DZK ... ... ...q 70.07 42.00 10 66.66 +45.5DrxSCBull TNA .41e .6 ...q 70.44 35.33 2822 64.21 +52.6DrxSPBull SPXL ... ... ...q 61.90 27.27 5048 58.38 +77.4DirxEnBull ERX ... ... ...q 25.37 12.43 2542 14.20 -6.3Discover DFS 1.76 2.1 11 92.98 54.36 1792 82.96 +40.7Disney DIS 1.76 1.2 20 153.41 100.35 9297 148.58 +35.5Div&Inco DNI 1.63 13.0 ...q 12.98 8.93 35 12.51 +31.3DrReddy RDY .29e .7 ... 42.82 34.67 345 39.99 +6.1DocuSec DSS ... ... ...dd 1.99 .25 112 .27 -63.6DolbyLab DLB .88f 1.3 70 70.17 56.09 383 66.80 +8.0DollarGen DG 1.28 .8 23 166.98 98.08 4829 153.00 +41.6DomEngy D 3.67 4.5 17 83.93 67.41 4845 81.94 +14.7DomEng un DCUE ... ... ... 108.22 99.69 130 104.74 +1.3DomRes un DCUD ... ... ... 51.26 46.53 49.75 +3.9DomRs76 rs DRUA ... ... ... 245.80 23.86 72 25.42 Dominos DPZ 2.60 .9 32 302.05 220.90 963 284.09 +14.6Domtar g UFS 1.82 4.9 14 53.89 31.72 594 37.27 +6.1Donaldson DCI .84 1.6 26 56.56 40.27 1739 53.91 +24.2DonlleyRR RRD .12 3.3 4 6.34 1.68 509 3.65 -7.8DonnlyFn DFIN ... ... ... 17.09 9.24 460 10.24 -27.0DorianLPG LPG ... ... ...dd 14.56 5.26 508 14.07 +141.3DoubIncSol DSL 1.80a 9.1 ...q 20.79 16.11 300 19.81 +14.3DblLOppCr DBL 2.00a 9.5 ...q 21.30 18.05 91 20.95 +10.6DougDyn PLOW 1.09 2.0 28 55.09 33.54 64 54.53 +51.9DEmmett DEI 1.04 2.4 28 44.56 32.32 741 43.91 +28.7Dover DOV 1.96 1.8 28 112.52 65.83 756 109.03 +53.7DoverMot DVD .10f 5.5 10 2.20 1.79 19 1.82 -3.2Dow Inc n DOW 2.80 5.4 ... 60.52 40.44 3958 51.82 -7.9Dry Gl24 DCF .22f 2.3 ... 9.42 7.30 9.24 +20.3DryHYSt DHF .35 11.6 ...q 3.15 2.55 3.01 +11.1DrMuBdInf DMB .75 5.3 ...q 13.61 11.74 14.11 +18.9DryfMu DMF .54 6.2 ...q 8.54 7.48 8.78 +15.2DryStrt LEO .52 6.1 ...q 8.27 7.07 8.52 +18.7DrySM DSM .50 5.9 ...q 8.03 6.85 8.41 +20.5Dril-Quip DRQ ... ... ...dd 56.71 26.62 202 42.05 +40.0DriveShack DS .48 12.9 10 5.62 3.55 408 3.71 -5.4DriveS pfB DSpB 2.44 9.5 ... 26.37 23.81 4 25.66 +4.3DriveS pfC DSpC 2.01 8.8 ... 27.22 22.49 1 22.73 -5.2DriveS pfD DSpD 2.09 9.0 ... 25.82 22.56 0 23.34 -5.1DuPnt pfA DDpA 3.50 4.1 ... 86.50 73.47 85.20 +11.7DuPnt pfB DDpB 4.50 4.2 ... 117.50 95.57 4 107.85 +10.7tDupont rs DD 1.20 1.9 7 85.46 62.87 5584 62.57 Ducomun DCO ... ... 31 52.04 33.30 65 47.54 +30.9Df&PGblUt DPG 1.40 9.2 ...q 16.06 11.33 93 15.14 +27.8DufPUC DUC .60 6.6 ...q 9.27 8.08 218 9.15 +11.3DukeEngy DUK 3.78 4.3 22 97.37 82.46 4520 87.86 +1.8DukeEn 73 DUKH 1.28 5.1 ... 25.95 22.10 27 25.30 +11.5DukeRlty DRE .86 2.5 27 36.04 24.67 3288 34.74 +34.1Dycom DY ... ... 27 64.49 40.06 327 50.54 -6.5Dynagas DLNG 1.00 48.8 ... 4.45 1.15 92 2.05 -39.2Dynags pfA DLNGpA 2.25 9.8 ... 24.00 15.31 24 22.97 +11.5Dynags pfB DLNGpB ... ... ... 22.44 13.57 36 20.11 +11.7Dynex pfA DXpA 2.13 8.1 ... 27.35 25.00 1 26.09 +4.1Dynex pfB DXpB 1.91 7.6 ... 25.41 21.98 4 25.16 +9.1DynexC rs DX 1.50e 8.9 13 18.95 13.84 201 16.92 E -ETracBDC BDCS 1.84e 9.2 ...q 20.50 16.83 9 20.04 +13.3ETrMLPSht MLPS ... ... ...q 12.22 tETrAlerNG MLPG 1.86e 11.5 ...q 23.48 16.35 1 16.22 -18.2tE-TrAlerInf MLPI 1.88e 10.7 ...q 23.19 17.55 1259 17.59 -11.0ETBbgCmd DJCI ... ... ...q 15.43 13.44 1 14.46 +2.3tETrAlerian AMU 1.45e 11.7 ...q 16.54 12.51 188 12.42 -11.3E-TrFood FUD ... ... ...q 17.75 14.58 1 15.83 -4.5E-TrcEngy UBN ... ... ...q 8.96 E-TrcIMet UBM ... ... ...q 17.54 E-TracAg UAG ... ... ...q 16.78 13.70 1 15.30 -5.4ETr2xBDC BDCL 3.52e 24.3 ...q 14.98 10.57 64 14.51 +25.6E-TrcCmci UCI ... ... ...q 15.30 13.23 48 14.13 +4.6E-TrcSilv USV ... ... ...q 24.56 17.72 21.02 +13.5E-TrcGld UBG ... ... ...q 39.20 31.68 36.84 +14.2E-TrLvstk UBC ... ... ...q 18.15 ECA MTrI ECT .31e 55.1 1 2.06 .55 24 .57 -61.5EG 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 ELF ... ... ...cc 19.96 6.71 3057 15.56 +79.7EMCOR EME .32 .4 26 93.54 57.29 238 86.20 +44.4EMX Roy g EMX ... ... ... 1.54 1.04 343 1.47 +30.1ENI E 1.29e 4.3 ...dd 36.34 28.54 520 29.79 -5.4EOG Rescs EOG 1.15 1.7 ...dd 107.89 64.33 4591 68.78 -21.1EPAM Sys EPAM ... ... 49 214.85 104.77 540 205.10 +76.8EPR Prop EPR 4.32 6.2 21 80.75 62.75 528 69.75 +8.9EPR pfC EPRpC 1.44 4.5 ... 34.25 26.29 9 31.73 +18.0EPR pfE EPRpE 2.25 5.9 ... 40.00 33.54 1 38.25 +12.5EPR Pr pfG EPRpG 1.44 5.7 ... 26.89 20.36 5 25.46 +21.8tEQT Corp EQT .12 1.4 ...dd 21.86 8.38 6058 8.48 -55.1tEQT Mid EQM 4.55e 20.9 4 47.66 22.00 1037 21.78 -49.6ETF SITRis RISE ... ... ...q 24.75 22.07 22.89 -5.0ETF JrSil SILJ ... ... ...q 11.57 6.77 416 11.05 +37.4ETF Cyber HACK ... ... ...q 42.53 31.56 141 41.58 +23.4ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY .19e ... ...q 50.03 32.40 280 48.41 +38.5ETF M AlH MJ ... ... ... 39.25 15.95 568 17.05 -31.6ETF M Vid GAMR ... ... ... 45.93 37.02 10 42.60 +9.5ETF UlSh n VALT ... ... ... 50.09 49.93 50.09 +.3ETF Drone IFLY ... ... ... 36.90 27.52 3 35.85 +22.1ETF AIPw AIEQ ... ... ... 27.96 20.35 25 27.33 +25.3ETF MgT ef WSKY ... ... ... 32.31 Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc ITEQ ... ... ... 43.10 29.62 5 42.44 +35.0ETF Clim ETHO ... ... ...q 42.43 29.99 5 41.31 +29.0ETF Acq n ZIG ... ... ... 26.94 22.52 5 26.08 +4.5ETFAlpAlt ALFA ... ... ...q 58.89 39.69 2 57.28 +35.4FundStab DSTL ... ... ... 30.30 21.71 4 29.64 +29.6DefVidG n VIDG ... ... ... 24.50 22.25 1 24.29 PickRenEn RENW ... ... ... 21.13 19.13 21.01 +8.1ChngFnDvr CHGX ... ... ... 25.10 17.01 1 22.43 +27.1ETF EmM EEMD ... ... ... 23.97 19.84 0 21.20 -.8ETF spx H SPDV ... ... ... 27.56 22.53 7 26.81 +13.4ETF AptF FTVA ... ... ... 28.06 23.17 5 27.39 +15.8ETF GOP MAGA ... ... ... 28.69 21.93 2 27.97 +20.1NtDUSEq ef MXDU ... ... ... 32.54 23.91 0 30.40 +22.6NtRkBsInt ef RBIN ... ... ... 26.03 22.66 25.98 +14.2RsBsUSE ef RBUS ... ... ... 30.51 24.05 30.37 +24.4ETF RvCp RVRS ... ... ... 17.62 13.52 2 17.20 +21.9ETF BrVl BVAL ... ... ... 17.75 13.90 0 17.41 +23.1ETFDeepV DVP .66e 2.1 ...q 34.16 27.77 43 32.18 +7.0GlGoGld GOAU ... ... ... 18.00 10.44 63 16.31 +42.9ETF OCIO OCIO ... ... ... 27.94 23.76 27.65 +15.3ETF Seren ICAN ... ... ... 28.78 24.14 28.49 +11.6PremisCap TCTL ... ... ... 32.35 28.53 1 31.83 +11.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 31.49 27.59 29.97 +6.1EtfAlphacln ALFI ... ... ...q 25.14 EtfUSGblJ JETS ... ... ...q 32.36 26.46 17 31.09 +11.5ETF Master HIPS 1.29 7.8 ...q 16.62 -1.0EtfInfcMLP AMZA 2.08 52.3 ...q 6.20 3.96 1035 3.98 -20.7ETF BioPr BBP ... ... ... 46.39 31.02 4 43.55 +24.8sETF ClinT BBC ... ... ... 32.51 20.22 8 32.59 +40.3InfrCpPfd PFFR ... ... ... 26.27 21.43 40 24.68 +11.4EtfNwfMSec NFLT 1.13e 4.6 ...q 24.85 22.19 3 24.57 +4.8EtfReavUt UTES ... ... ...q 30.97 Etf VirtEM EMEM ... ... ... 23.13 20.50 21.91 +5.0Virt GlFc ef VGFO ... ... ... 27.82 ETF PrMtl GLTR ... ... ...q 74.34 +26.6ETFS Com BCI ... ... ... 22.06 -7.8ETFS Comd BCD ... ... ... 23.62 -8.3ETFS EnCm BEF ... ... ... 29.64 ETFSGold s SGOL ... ... ...q 14.51 ETF Pall PALL ... ... ...q 158.20 +54.9ETF Plat PPLT ... ... ...q 83.98 +8.5EagleCGr GRF .50e 2.4 ...q 8.45 6.55 10 7.56 +3.6EagleGrInc EGIF 1.31 8.1 ...q 16.69 12.22 17 16.10 +27.6EagleMat EXP .40 .4 22 97.10 57.00 444 90.94 +49.0EaglePtCr ECC 2.35 15.8 ... 19.41 12.16 168 14.91 +4.9EagleP pfA ECCA 1.94 7.5 ... 26.84 24.10 2 25.73 +1.6EaglePt 20 ECCZ 1.75 7.0 ... 25.17 EaglPt pfB ECCB 1.94 7.4 ... 30.01 24.28 2 26.19 +3.2EagleP27 ECCY ... ... ... 26.13 23.90 3 25.72 +4.4EaglPtIn n EIC ... ... ... 20.47 18.15 5 18.37 Earthstone ESTE ... ... ...dd 7.94 3.00 106 4.31 -4.6EastGvP DEA 1.04 4.5 59 23.36 15.16 501 23.06 +47.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 3.00f 2.2 58 138.15 87.69 192 135.71 +47.9EastChem EMN 2.48 3.3 10 86.18 61.22 1359 75.52 +3.3EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 1.15 EKodk wtA KODK/WS/A ... ... ... .91 EKodak KODK ... ... ...dd 3.78 1.87 82 2.51 -1.6Eaton ETN 2.84 3.1 21 93.38 64.46 2902 91.40 +33.1EatVn 22 EFL ... ... ... 9.65 8.18 134 9.35 +9.2EatV HiIn21 EHT .60 6.0 ... 10.20 8.80 50 10.00 +12.1EV CAMu EVM .68 6.1 ...q 11.70 9.75 61 11.14 +12.5EVCAMu2 EIA .62 6.1 ...q 10.62 10.06 10.18 EVCAMu CEV .71 5.4 ...q 13.86 10.87 24 13.09 +18.2EatnVan EV 1.50f 3.2 14 48.98 32.28 587 46.78 +33.0EV EnEq EOI 1.04 6.6 ...q 16.00 11.40 124 15.61 +20.5EV EEq2 EOS 1.05 6.1 ...q 17.70 12.91 129 17.25 +17.6EV FltRt EFT .91 6.8 ...q 13.83 12.29 210 13.32 +5.2EVFltRtIP EFF 1.13 7.2 ...q 15.75 13.89 16 15.59 +9.6sEV LtdDur EVV 1.22 9.4 ...q 12.94 11.28 221 12.92 +8.4EV MAMu MAB .65 5.3 ...q 12.43 12.18 12.28 EV MIMu MIW .71 5.6 ...q 12.65 12.43 12.55 EVMIMu EMI .71 5.7 ...q 12.75 12.30 12.35 EVMuniBd EIM .77 5.9 ...q 13.16 11.05 102 12.98 +15.0 EVMuni2 EIV .70 5.8 ...q 12.16 10.84 11.93 +8.4EVMunTT ETX .85 3.9 ...q 22.84 18.16 16 21.82 +14.3EV MuIT EVN .85 6.6 ...q 13.00 10.92 86 12.88 +13.9EV NMuOp EOT 1.03 4.6 ...q 24.75 18.35 26 22.48 +21.0EVNJMu EVJ .73 6.0 ...q 12.20 11.08 12.15 +8.6EVNYMu2 NYH .69 6.5 ...q 10.69 10.40 10.55 EV NYMu ENX .72 5.9 ...q 12.46 10.72 17 12.09 +9.9EVNYMu EVY .74 5.6 ...q 13.67 11.22 7 13.30 +15.8EVRiskMgd ETJ 1.12 12.1 ...q 9.66 7.76 228 9.25 +13.9EV SrFlt EFR .95 7.3 ...q 13.48 12.01 169 12.96 +3.3EV SrInc EVF .42 6.7 ...q 6.40 5.67 86 6.23 +3.8EVShDur EVG 1.08 8.2 ...q 13.68 11.85 27 13.25 +6.4EVTxABdO EXD 1.16 11.7 ...q 10.19 8.38 47 9.90 +16.2EV TxAd EVT 1.74 7.1 ...q 25.65 17.45 151 24.61 +29.6EV TxAG ETG 1.23 7.1 ...q 17.49 12.39 364 17.33 +28.0EV TxAOp ETO 2.16 8.6 ...q 26.99 17.25 100 25.00 +33.2EV TxDiver ETY 1.01 8.3 ...q 12.42 9.43 333 12.21 +19.7EVTxMGlo EXG .98 11.4 ...q 8.70 7.00 981 8.54 +14.5EVTxBWIn ETB 1.30 8.1 ...q 17.19 12.30 85 15.99 +18.9EVTxGBW ETW 1.17 11.6 ...q 10.34 8.60 418 10.10 +6.0EVTxBWOp ETV 1.33 9.0 ...q 15.67 12.38 349 14.75 +9.4Ecolab ECL 1.84 1.0 40 209.87 135.77 1159 185.34 +25.8Ecopetrol EC .16e .9 ... 23.24 15.21 581 18.24 +14.9Edenor EDN ... ... ... 30.03 4.16 52 5.10 -81.2Edgewell EPC ... ... 16 46.55 26.36 939 30.21 -19.1EdisonInt EIX 2.45 3.4 15 76.45 53.40 2790 71.74 +26.4EdwLfSci EW ... ... 82 247.64 139.64 902 244.56 +59.78x8 Inc EGHT ... ... ...dd 26.67 16.34 2047 18.98 +5.2ElPasoEl EE 1.54 2.3 29 74.44 47.99 115 67.86 +35.4ElPasE pf EPpC 2.38 4.8 ... 55.00 39.76 1 50.04 +19.8ElancoAn ELAN ... ... ...cc 35.46 25.25 1472 27.30 -13.4EldrGld g rs EGO ... ... 16 10.09 2.52 2494 8.17 +181.7Electrmed ELMD ... ... 28 10.99 4.75 24 9.90 +94.5ElementSol ESI ... ... 15 12.44 8.55 3161 11.11 +7.6ElevCr ELVT ... ... ... 5.21 3.71 112 4.09 -8.7EliLilly LLY 2.58 2.2 ...dd 132.13 101.36 3014 117.61 +1.6Elk HiQPfd EPRF ... ... ... 23.04 Elkh LoVl LVHB ... ... ... 31.33 ElkFdCm ef RCOM ... ... ... 28.34 EllingtnF EFC 2.76 15.7 10 17.51 14.69 17.60 +14.8EllingtRM EARN 1.12 10.0 86 12.14 9.68 22 11.19 +9.4Ellomay ELLO ... ... ... 13.86 7.50 12.80 +63.7EllswthFd ECF .80e 7.2 ...q 11.83 7.59 49 11.08 +29.0Ellswt pfA ECFpA 1.31 5.1 ... 25.98 21.44 1 25.79 +12.5eMagin EMAN ... ... ...dd 1.37 .25 62 .31 -69.6EAndinA AKO/A .68e 5.1 ... 21.00 11.96 13.23 -30.1EAndinB AKO/B .74e 4.8 ... 24.25 13.85 7 15.43 -32.4Embraer ERJ .13e .8 ... 23.68 15.86 647 17.56 -20.7EmerExp EEX .30 3.0 ... 14.62 9.12 117 9.91 -19.7EmergBio EBS ... ... 30 69.86 39.11 685 53.66 -9.5EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 2.00f 2.8 20 75.54 55.39 2708 72.61 +21.5EmerR hs MSN ... ... ...dd 1.49 .74 1 .80 -44.2EmpOPES ESBA .34 2.5 ... 16.08 12.25 3 13.79 -2.6EmpOP60 OGCP .34 2.5 ... 16.40 12.16 0 13.70 -7.0EmpOP250 FISK .34 2.5 ... 15.90 12.50 2 13.77 -1.3EmpStRTr ESRT .34 2.4 27 16.30 12.78 1335 13.89 -2.4EmployH EIG .88 2.1 15 47.45 39.31 129 41.94 -.1tEnableMid ENBL 1.32 14.8 9 16.49 8.87 849 8.95 -33.9EnbrdgEPt EEP 1.40 13.4 12 10.89 10.21 10.43 Enbridge ENB 2.28 ... 25 38.77 28.82 2537 37.97 +22.2tEnCana g ECA .07 1.8 7 7.70 3.81 21350 3.85 -33.4EncompHlth EHC 1.12 1.6 21 74.52 56.74 322 70.55 +14.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.20 1.68 2703 2.28 +6.0EnerCre wt ENCR/WS ... ... ... EnerCore ENCR ... ... ... Energizer ENR 1.20 2.4 33 51.28 32.54 1047 50.50 +11.8Energiz pfA ENRpA 1.88 1.8 ... 108.17 76.97 79 106.79 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.77 1.50 465 1.85 -35.1EgyTrnsfr ET 1.22 10.7 14 15.98 10.84 18168 11.40 -13.7EnTrfr pf C ETPpC ... ... ... 24.84 22.85 69 22.95 -7.2tEnTrfr pf D ETPpD ... ... ... 25.29 23.52 212 23.64 -5.5tEnTrfr pfE ETPpE ... ... ... 25.90 23.99 58 23.91 EnerJexR ENRJ ... ... ...dd .21 Enerpls g ERF .12e 2.0 8 9.74 5.50 1858 5.95 -23.3EnersisAm ENIA .21e 2.2 ... 10.52 7.18 1872 9.67 +8.4Enersis rt ENIAr ... ... ... .10 EnerChile ENIC .22e 6.0 1 5.62 3.58 481 3.65 -26.3EnerSys ENS .70 1.0 25 89.83 53.56 217 70.15 -9.6tEnLinkLLC ENLC 1.11e 25.3 6 13.10 4.46 4093 4.39 -53.7Ennis Inc EBF .90 4.4 14 22.00 17.36 61 20.39 +5.9EnovaIntl ENVA ... ... 12 31.95 17.85 213 22.54 +15.8EnPro NPO 1.00 1.6 35 75.73 55.43 127 62.41 +3.8Enservco ENSV ... ... ... .72 .14 75 .20 -46.8Entercom ETM .08 1.7 6 7.94 2.94 1212 4.78 -16.3EntArk66 EAI 1.22 4.8 ... 26.77 21.32 30 25.30 +11.4EntArk 63 EAE 1.19 4.7 ... 27.99 21.25 14 25.21 +13.1EntArk 52 EAB 1.23 4.8 ... 27.78 21.61 2 25.52 +11.1Entergy ETR 3.72f 3.2 51 122.09 82.06 1580 116.92 +35.8EntLA 66 ELC 1.22 4.8 ... 26.60 21.53 9 25.40 +10.1EntgyLA52 ELJ 1.31 5.2 ... 26.28 23.22 10 25.37 +5.8EntLA 63 ELU 1.18 4.7 ... 25.74 20.68 8 25.26 +17.8EntMS FtM EMP ... ... ... 27.36 21.40 12 25.79 +16.1EntgyNO ENO ... ... ... 27.80 24.10 14 25.99 +4.0EntgyNO 52 ENJ 1.25 5.0 ... 25.99 22.69 3 25.13 +6.2EntgyTx64 EZT 1.41 5.2 ... 28.50 24.28 5 27.30 +9.7EntProdPt EPD 1.77f 6.9 19 30.87 23.33 6729 25.68 +4.4Entravisn EVC .20 7.3 17 4.10 2.41 210 2.74 -5.8Envestnet ENV ... ... 86 73.94 46.57 682 70.39 +43.1EnviroStr EVI .13e ... 74 41.80 33.47 32.75 -13.7EnvistaH n NVST ... ... ... 30.80 25.75 4472 27.90 -.4Enviva EVA 2.68f 7.7 ...cc 36.04 25.40 97 34.77 +25.3EnzoBio ENZ ... ... ...dd 4.46 2.32 42 2.71 -2.5Equifax EFX 1.56 1.1 23 148.59 88.68 458 136.16 +46.2Equinor EQNR 1.04 5.8 6 23.97 16.24 3962 18.06 -14.7EquinxGl n EQX ... ... ... 6.85 5.20 86 6.11 tEquitMid ETRN 1.31e ... 9 22.29 9.46 2790 9.50 -52.5EquityCmw EQC 2.50e ... 33 33.30 26.03 552 32.94 +22.2EqCm pfD EQCpD 1.63 5.6 ... 29.88 25.01 15 28.85 +14.3EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.05 EqLfPrp s ELS 1.84e 2.5 47 74.55 46.46 1058 73.35 EqtyRsd EQR 2.27 2.7 53 89.55 63.17 1806 83.85 +27.0EquusTR EQS ... ... 20q 2.23 1.50 0 1.58 -19.4EraGroup ERA ... ... 5 12.43 6.95 126 9.02 +3.2Eros Intl EROS ... ... 8 10.80 1.14 2459 2.49 -70.0EscoTech ESE .32 .4 24 89.12 62.72 127 86.96 +32.0tEspey ESP 1.00 4.8 ... 27.10 21.06 3 21.00 -15.7Essent ESNT .60 1.1 10 55.84 31.08 512 53.57 +56.7EssentPr EPRT .88 3.4 83 27.10 13.06 758 25.81 +86.5EssexPT ESS 7.80 2.5 54 334.17 235.51 667 306.20 +24.9EsteeLdr EL 1.92f 1.0 64 207.50 121.47 1487 193.83 +49.0EtfSilver SIVR ... ... ...q 17.23 +21.2EthanAl ETH .84 4.8 14 23.11 16.63 196 17.42 -1.0Etrac2xMtg MORL 3.31e 24.7 ...q 15.37 11.40 149 13.40 +5.4Et2xDJDiv DVYL 3.55e 5.0 ...q 73.92 51.25 5 70.81 +24.9Etr2xHomb HOML ... ... ...q 79.18 20.45 60.88 +150.7EtrCrdOil OILX ... ... ... 39.50 26.50 0 33.66 +21.5EtHiDLwV HDLV 2.57e 9.0 ... 29.46 20.43 15 28.47 +28.0Etr2xSPX SPLX ... ... ...q 57.63 Etr2xCEFd CEFL 2.88 20.6 ...q 14.85 10.86 81 13.95 +16.8EtrcDvsHi DVHL 2.85e 17.3 ...q 18.71 14.51 20 16.45 +5.5EtrWFxEn LMLP 1.90e 11.5 ... 18.17 9.24 8 16.57 +58.5EtracReit LRET 2.00e 7.0 ...q 30.64 18.85 28.48 +35.9UBS VlHdg XIVH ... ... ... 15.28 VelShSP46 BSWN ... ... ... 10.69 UBS VlVIX LSVX ... ... ... 14.88 Etr EnhGl FIHD ... ... ... 199.21 82.78 13 193.54 +36.8FI EnhEu FIEE ... ... ... 175.01 114.51 170.37 +37.0Etr SP MLP MLPZ .06p ... ... 35.87 21.15 0 21.26 -19.9tEtr MLP In MLPQ .08p ... ... 30.94 17.25 258 17.23 -26.2EtrAlerTRt AMUB .36p ... ...q 16.32 10.32 12.46 -10.8EtrAlerInf MLPB .99e ... ...q 22.79 17.63 17.95 -24.2EtrBCmdty UCIB ... ... ...q 15.21 13.59 14.38 -4.3EtrWFBsD BDCZ .91e ... ...q 21.05 17.69 20.04 +13.2Etr2xLevLg LBDC 2.89e 19.8 ...q 15.34 10.48 1 14.57 +25.1EtrMtgReit MRRL 1.70e ... ...q 14.65 11.25 89 13.47 +7.2EtrSCHiDv SMHD 3.06e 28.5 ...q 16.87 10.02 15 10.75 -18.1Euronav EURN 2.41e ... ...dd 11.79 6.77 894 10.56 +52.4EuroEqFd EEA .14e 1.5 ...q 9.40 7.45 2 9.21 +19.1EvansBc EVBN 1.04 2.7 13 41.75 30.61 4 39.10 +20.3Eventbr EB ... ... ... 33.82 15.30 895 19.44 -30.1Evercore EVR 2.32f 3.1 17 98.90 64.37 484 75.07 +4.9EverestRe RE 5.60 2.1 10 274.24 201.09 226 265.82 +22.1Evergy EVRG 2.02f 3.2 28 67.81 54.57 2007 62.56 +10.2EveriHldgs EVRI ... ... ...dd 13.75 4.76 1029 12.98 +152.0EversrceE ES 2.14 2.6 27 86.55 62.61 1666 82.03 +26.1Evertec EVTC .20 .6 26 37.38 25.13 354 31.79 +10.8EvolentH EVH ... ... ...dd 22.02 5.50 1873 6.49 -67.5EvolPetrol EPM .40 7.8 9 8.33 5.04 61 5.13 -24.8EvoquaWt AQUA ... ... ...dd 19.79 9.04 943 19.31 +101.1ExantasCap XAN .90f 7.5 ...dd 12.08 9.72 88 11.95 +19.3ResCap pfA RSOpA 2.13 8.6 ... 24.57 ResCap pfB RSOpB 2.06 8.4 ... 24.60 ResCap pfC RSOpC 2.16 8.3 ... 25.96 ETYldShHi YYY 1.92 10.9 ...q 18.22 15.40 17.55 +9.4ExTrRobo ROBO .07e .2 ...q 42.13 30.66 135 40.61 +24.8GlHlthTc n HTEC ... ... ... 26.50 22.51 7 26.00 +8.2ExTTactUS HTUS ... ... ...q 27.10 20.53 0 26.36 +17.5ETF IndExp TETF ... ... ... 19.14 15.00 18.47 +14.9ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 33.63 ETEMeCmc EMQQ .02p ... ...q 35.31 25.97 70 33.21 +24.3Express EXPR ... ... 10 6.00 1.83 1195 3.55 -30.5tExterran EXTN ... ... 15 21.44 5.13 277 5.20 -70.6ExtraSpce EXR 3.60 3.4 26 124.46 86.99 813 106.24 +17.4ExxonMbl XOM 3.48 5.1 16 83.49 64.65 12692 67.88 -.5F -FB Finl FBK .32 .8 15 39.71 30.33 27 37.91 +8.3FBL Fn FFG 1.92 3.4 13 71.65 52.91 17 55.76 -15.1FCB Fin FCB ... ... 11 36.68 31.52 33.58 FGL Hldg FG .04 .5 ... 9.87 5.93 938 8.88 +33.3FGL Hld wt FG/WS ... ... ... 1.48 FMC Corp FMC 1.60 1.6 18 99.34 60.10 781 97.25 +51.7FNBCp PA FNB .48 4.0 11 12.72 9.35 1969 12.02 +22.2FNB FL pfE FNBpE ... ... ... 31.20 24.42 8 29.03 +12.0Agf US Anti BTAL ... ... ...q 24.80 20.80 23.17 +4.8FTFQMom MOM ... ... ...q 30.48 22.38 23.50 -4.9FTFQuSize SIZ ... ... ...q 19.43 17.22 17.29 -7.5Agf US Val CHEP ... ... ...q 22.52 18.68 21.44 -.2FQF Dyn n USHG ... ... ... 27.15 24.49 27.11 +9.1FQF GlInf n GLIF ... ... ... 26.14 24.86 25.75 +3.5FTFQHgDiv DIVA 1.08e 2.8 ...q 25.05 22.95 24.66 +6.9FqfOAsiaDv OASI .43e ... ...q 28.47 FqfOEurDiv OEUR .15e ... ...q 23.36 -.6FQFO USDv OUSA .20e ... ... 33.92 +11.2FS KKR FSK .76 12.1 8 6.64 5.32 2070 6.28 +17.2FTE Net FTNW ... ... ... 4.44 .33 64 1.68 -28.4FTI Cnslt FCN ... ... 47 118.23 59.06 187 108.75 +63.2FTS Intl FTSI ... ... 3 12.37 .89 732 .91 -87.1Fabrinet FN ... ... 24 62.31 42.33 214 58.69 +14.4FactsetR FDS 2.88 1.1 29 305.38 188.31 278 259.86 +29.8FairIsaac FICO .08 ... 70 373.24 170.26 225 357.74 +91.3FairmSant FMSA ... ... 35 5.63 FangHld rs SFUN ... ... 1 10.00 1.46 306 1.95 FarPtAc un FPAC/U ... ... ... 10.85 9.34 186 10.66 +5.6Farfetch FTCH ... ... ... 31.60 7.43 2046 9.79 -44.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 40

Farmland FPI .20 3.1 59 7.22 4.45 70 6.52 +43.6Farmln pfB FPIpB 1.50 6.1 ... 24.73 17.81 22 24.58 +32.8FedExCp FDX 2.60 1.7 82 199.32 137.78 3800 151.14 -6.3FedAgric AGM 2.80 3.5 ... 88.46 55.64 42 81.09 +34.2FdAgricA AGM/A 2.80 3.9 21 76.35 53.95 0 71.04 +24.7FAgMt pfA AGMpA 1.47 5.7 ... 27.14 24.22 25.95 +5.5FAgMt pfB AGMpB 1.72 6.8 ... 26.45 25.18 25.25 -2.4FAgMt pfC AGMpC 1.50 5.6 ... 27.83 23.13 27.00 +14.0FdAgM pfD AGMpD ... ... ... 27.85 25.06 3 26.09 +3.9FedRlty FRT 4.20f 3.2 23 141.35 115.09 463 130.54 +10.6FedRlt pfC FRTpC 1.25 4.9 ... 26.28 20.51 17 25.44 +22.0FedSignl FSS .32 1.0 31 35.75 18.59 183 32.16 +61.6FedInvst FII 1.08 3.3 15 35.98 24.04 365 32.73 +23.3FedPMu FMN .88 6.3 ...q 14.73 12.11 12 14.07 +14.7Ferrari RACE 1.03 .6 ... 172.89 93.85 440 168.02 +69.0Ferrellgs FGP .40 67.5 ...dd 1.87 .50 161 .59 +10.8Ferro FOE ... ... 11 21.28 9.73 757 14.27 -9.0FiatChrys FCAU ... ... ... 17.46 12.11 2865 14.75 +2.0FidCorpBd FCOR 1.58 3.0 ...q 54.51 47.26 85 53.13 +11.5FidLtdTm FLTB .98 1.9 ...q 51.23 49.01 44 51.08 +3.4FidTotBd FBND 1.20e 2.3 ...q 52.56 48.16 99 51.78 +6.7FidCnsDis FDIS .40e .9 ...q 47.75 35.37 58 46.14 +20.4FidCnsStpl FSTA .87e 2.3 ... 37.11 29.04 68 37.03 +21.4FidStIn n FCPI ... ... ... 25.74 25.15 1 25.31 +.6FidEnergy FENY .53e 3.5 ...q 18.85 14.51 326 15.31 -2.0FidFinan FNCL .60e 1.4 ...q 43.72 32.10 124 42.72 +23.6FidSmMd n FSMD ... ... ... 26.80 23.70 3 26.11 +4.8FidTarInt n FDEV ... ... ... 26.47 24.63 0 26.09 +4.5FidTarEm n FDEM ... ... ... 25.87 22.82 1 24.20 -2.6FidHlthCre FHLC .70e 1.5 ...q 48.48 38.78 100 47.94 +16.0FidIndls FIDU .56e 1.4 ...q 42.47 30.50 68 41.12 +25.5Fid Val FVAL ... ... ... 37.31 28.05 25 36.53 +23.0Fid Qual FQAL ... ... ... 37.02 28.26 20 36.37 +21.6FidInfoTch FTEC .42e .6 ...q 70.14 45.74 317 68.29 +38.7Fid Moment FDMO ... ... ... 36.62 27.71 8 35.71 +20.4Fid LowVol FDLO ... ... ... 38.30 28.31 53 37.66 +25.5Fid RisR FDRR ... ... ... 34.25 27.06 29 33.59 +17.1Fid CoreD FDVV ... ... ... 31.59 25.77 117 31.11 +14.0FidMsciRE FREL .86e 3.1 ...q 28.55 21.34 192 27.58 +23.2FidUtils FUTY 1.21e 2.9 ...q 42.72 33.43 126 41.13 +17.9FidTelecm FCOM .76e 2.2 ...q 35.30 26.70 58 34.70 +21.8FidelMatls FMAT .53e 1.6 ...q 33.88 26.49 27 33.05 +16.4FidlNatFn FNF 1.24f 2.7 17 48.40 29.50 1105 46.70 +48.5FidNatInfo FIS 1.40 1.0 25 141.35 94.53 2255 136.22 +32.8FidClayOp FMO 1.72f 24.8 ...q 10.99 6.87 861 6.95 -21.8Fieldpt wt FPP/WS ... ... ... .00 FifthStF 24 FSCE 1.47 5.8 ... 25.15 58.com WUBA ... ... 39 74.17 47.20 729 61.37 +13.2FinVolut FINV .19p ... ... 6.25 2.03 573 2.44 -32.2FstAccept FAC ... ... ...dd .81 FstAFin FAF 1.68 2.7 26 64.37 42.53 421 63.00 +41.1FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP .72f 7.0 11 11.94 7.91 664 10.25 +19.2FstCwlth FCF .40 2.9 17 14.78 11.33 293 14.01 +16.0FstHorizon FHN .56 3.6 9 17.42 12.30 2730 15.70 +19.3FstHrz pfA FHNpA 1.55 6.0 ... 26.74 24.14 2 25.68 +4.5FstInRT FR .92 2.2 29 43.18 27.30 781 42.77 +48.2FMajSilv g AG ... ... ...dd 11.62 4.99 5369 11.26 +91.2FstRepBk FRC .76 .7 29 111.67 79.42 566 109.07 +25.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 25.85 21.79 25.50 +12.6FstRep pfE FRCpE 1.75 6.9 ... 25.32 FstRep pfF FRCpF 1.43 5.5 ... 26.89 23.14 7 25.69 +5.3FtRepB pfH FRCpH 1.28 4.9 ... 27.57 20.45 8 26.04 +22.0FtRpBk pfG FRCpG ... ... ... 26.55 21.61 12 25.88 +14.9FtTr 22 FIV ... ... ... 9.21 8.23 83 9.09 +10.0FtTrGlob FAM .90 8.2 ...q 11.17 9.08 44 10.93 +17.4FT MCGr FNY .15e .3 ...q 48.27 33.36 163 47.18 +30.3FT MCVal FNK .40e 1.2 ...q 36.15 28.81 2 34.50 +13.3FT Austrla FAUS .80e 2.5 ...q 32.81 27.65 32.41 +16.7FT SCGr FYC .04e .1 ...q 47.63 37.21 67 45.40 +13.2FT SCVal FYT .26e .7 ...q 37.37 29.38 3 35.68 +15.3FT MegaCp FMK .44e 1.2 ...q 37.74 30.20 1 37.00 +15.5FTEurSelDv FDD 1.09e 8.2 ...q 13.57 11.60 123 13.25 +11.0FTDJMic FDM .49e 1.0 ...q 48.37 38.67 7 47.57 +17.2FT DynEq FDEU 1.45 10.1 ...q 14.92 12.38 95 14.41 +15.1FtTEqCom ERM ... ... ... 21.82 18.87 1 21.08 +5.8FtT EqTact TERM ... ... ... 21.81 16.64 2 18.41 -8.2FtTrDpBf n DAUG ... ... ... 30.46 30.22 2 30.26 +.1tFtTrBuff n FAUG ... ... ... 30.50 30.21 2 30.20 -.1FT PfdSec FPE 1.02e 5.1 ...q 19.97 17.76 1137 19.87 +10.7FT EM Sl RNEM ... ... ... 52.91 46.68 1 49.62 +3.3FT LgShEq FTLS .16e .4 ...q 42.35 35.84 16 41.94 +13.1FT PfInc FPEI ... ... ... 20.03 17.97 41 19.98 +9.5FT VolIn HDMV ... ... ... 34.45 29.99 20 33.75 +9.3FT VolD HUSV ... ... ... 27.74 21.02 53 27.30 +22.9FTEgyInco FEN 2.32 11.4 ...q 23.50 17.81 69 20.29 +8.4FTEnInfra FIF 1.32a 8.6 ...q 16.58 12.26 62 15.35 +19.5FtTrEnEq FFA 1.14 7.0 ...q 16.73 12.06 52 16.19 +25.3FTArcaBio FBT ... ... ...q 154.84 113.43 56 146.89 +18.3FTDJInet FDN ... ... ...q 151.58 107.06 476 135.11 +15.8FtTVixTail VIXH ... ... ... 26.06 tFT RNG FCG .22e 2.2 ...q 18.00 9.98 537 9.96 -32.2FT ConDis FXD .30e .7 ...q 44.73 34.81 27 43.36 +17.7FT ConStap FXG .75e 1.5 ...q 49.11 40.39 209 48.96 +16.0FT Engy FXN .33e 3.6 ...q 13.86 8.90 104 9.09 -21.0FT Fincl FXO .65e 2.0 ...q 33.43 25.33 442 32.67 +21.0FT HlthCr FXH ... ... ...q 83.58 63.84 194 82.53 +19.8FT IndPrd FXR .16e .4 ...q 45.14 31.94 60 43.79 +28.5FT Matls FXZ .37e 1.0 ...q 39.98 31.35 98 38.90 +16.1FT Tech FXL .13e .2 ...q 71.44 48.13 197 69.09 +31.5FT Utils FXU .67e 2.3 ...q 30.16 25.59 144 28.63 +6.9FTDJGlDiv FGD 1.42e 5.9 ...q 24.49 20.97 74 23.96 +9.6FT GlbRE FFR .75e 1.5 ... 50.95 40.76 2 49.56 +18.4FT NAEngy EMLP .93e 3.8 ...q 26.01 20.40 1009 24.22 +12.9FT HiLgSh FSD 1.20 7.8 ...q 15.75 12.67 99 15.34 +16.5FT USIPO FPX .32e .4 ...q 81.51 57.82 87 78.49 +26.5FTChnd FNI .19e .5 ...q 38.70 29.75 7 37.01 +19.9FT Dow30 EDOW ... ... ... 25.77 20.07 5 25.20 +18.3FT EngCn FLM .58e 1.2 ...q 52.05 42.90 0 48.57 +5.7FT WindEn FAN .46e 3.3 ...q 13.81 FT Wtr FIW .21e .4 ...q 58.58 41.21 40 57.44 +30.8FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.1 ...q 24.40 18.15 199 23.96 +21.0FT LCCore FEX .58e .9 ...q 64.30 48.89 47 62.94 +20.8FT LCGr FTC .24e .3 ...q 72.67 53.12 55 71.13 +24.1FT LCVal FTA .82e 1.5 ...q 55.22 43.60 51 53.94 +16.7FT MLP&E FEI 1.42 12.6 ...q 12.33 9.10 356 11.24 +15.9FT MCCore FNX .51e .7 ...q 71.97 54.08 17 70.23 +21.5FTMstrDv FDL .79e 2.5 ...q 32.59 25.76 275 31.83 +16.9FTFutStrt FMF ... ... ... 47.62 42.24 2 43.62 -4.5FstTrMtg FMY 1.02 7.3 ...q 14.18 12.94 0 13.92 +6.9FT MultCG FAD .20e .3 ...q 77.07 56.57 2 75.52 +23.2FT MultCV FAB .45e .8 ...q 56.77 45.40 1 55.28 +15.6FT MLPEn FPL 1.26 15.2 ...q 10.00 6.94 194 8.28 +11.0FT REIT FRI .39e 1.5 ...q 27.24 20.64 11 26.30 +21.7FT SCCore FYX .38e .6 ...q 64.39 50.98 25 62.07 +14.6FTSpecFin FGB .70 11.9 ...q 6.51 4.73 19 5.89 +13.0FTStrHi2 FHY 1.32 11.1 ...q 11.90 FTrVL100 FVL .05e .2 ...q 22.89 17.85 3 22.26 +18.5FTrVLDv FVD .57e 1.6 ...q 35.74 27.59 1925 35.16 +20.9FT EmOp FEO 1.40 10.2 ...q 14.62 11.76 12 13.73 +12.9FTrSenFlt FCT .72 6.0 ...q 12.36 10.85 92 12.10 +8.6FirstEngy FE 1.56f 3.3 10 49.07 35.33 2911 47.74 +27.1Fitbit FIT ... ... ...dd 7.26 2.81 4258 6.86 +38.0500.com WBAI ... ... 8 15.88 6.77 8 9.31 +22.8FvPntHld FPH ... ... ...dd 9.40 6.44 157 6.90 -.6FlagstarB FBC .16 .4 11 40.00 25.30 290 35.98 +36.3F&C DynPf DFP 1.92 7.3 ...q 26.83 19.05 66 26.22 +28.7FlrtyPfdInc PFD 1.08 6.8 ...q 16.64 10.74 35 15.81 +36.9FlrtyPfdOp PFO .88 7.2 ...q 12.98 9.31 14 12.16 +15.5FlrtyPfdSc FFC 1.63 7.6 ...q 21.86 15.82 138 21.40 +27.9FlrtyTotR FLC 1.63 7.4 ...q 23.59 16.35 29 22.14 +28.6Flanign BDL .28f 1.2 12 26.50 20.41 0 23.00 -11.1Fleetcor FLT ... ... 38 315.75 172.18 469 305.88 +64.7Flex LNG n FLNG .10p ... ...cc 9.98 FlexUSTilt TILT 1.74e 1.4 ...q 124.66 93.77 13 122.19 +22.0FlxEmgTilt TLTE 1.26e 2.5 ...q 55.32 46.49 41 49.65 +3.5FlxUpstNR GUNR .67e 2.1 ...q 33.78 28.03 296 31.66 +8.1Flx3yrTips TDTT .39e 1.6 ...q 24.77 23.71 156 24.64 +3.4Flx5yrTips TDTF .54e 2.1 ...q 25.89 23.93 93 25.59 +6.1Flx EmQl n QLVE ... ... ... 25.60 23.29 24.55 -1.9Flx Dv Ql n QLVD ... ... ... 25.97 24.04 25.97 +4.0Flx US Ql n QLV ... ... ... 41.66 38.30 1 41.09 +3.3FlxCoreSl BNDC ... ... ... 25.93 22.92 6 25.71 +7.2FlexEMTilt TLEH ... ... ...q 29.89 25.54 0 27.21 +4.5FlxDMTilt TLDH ... ... ...q 29.27 23.79 28.67 +16.6FlxGlbQRE GQRE 1.33e 2.0 ...q 66.84 53.62 37 65.74 +18.4FlxGblInfr NFRA .95e 1.8 ...q 53.24 41.93 66 51.92 +18.8FlxDevTilt TLTD 1.88e 3.0 ...q 63.94 53.17 35 62.92 +13.3FlxIntDvDf IQDE 1.15e 5.3 ...q 22.63 19.86 3 21.80 +6.5FlxIntDvDy IQDY 1.02e 4.1 ...q 25.70 21.08 5 24.96 +14.9FlxIntlDiv IQDF 1.01e 4.4 ...q 23.86 20.28 104 23.11 +9.8FlxQDvDef QDEF 1.19e 2.5 ...q 47.54 37.17 37 46.68 +18.1FlxQDvDyn QDYN 1.22e 2.6 ...q 47.37 36.37 0 46.30 +19.8FlxQualDv QDF 1.22e 2.6 ...q 47.88 37.29 131 46.93 +17.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.92 74.88 7 75.74 +.9FlexSolu FSI ... ... 10 4.74 1.23 17 2.41 +78.5Flor&Dec FND ... ... 47 53.00 23.30 821 45.27 +74.8Flotek FTK ... ... ...dd 4.01 .95 292 1.64 +50.5FlowrsFds FLO .76 3.5 23 24.36 17.78 585 21.52 +16.5Flowserve FLS .76 1.6 ...cc 54.16 35.88 666 46.89 +23.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 5.0 12 41.91 16.00 2513 16.66 -48.3FlyLeasing FLY 1.00 5.2 19 23.21 10.42 91 19.37 +83.4FEMSA FMX .74e .8 ... 100.35 80.86 441 88.33 +2.6FootLockr FL 1.52 4.0 8 68.00 33.12 2793 38.47 -27.7FordM F .60a 6.7 7 10.56 7.41 40944 8.89 +16.2FordM59 n FpB 1.55 6.0 ... 27.50 25.22 65 25.84 +1.3Forestar FOR ... ... 13 23.00 12.77 49 19.92 +43.8Fortis FTS 1.91 4.8 ... 42.80 31.80 672 39.39 +18.1Fortive FTV .28 .4 ... 89.48 62.89 2009 71.11 +5.1FortTrInf FTAI 1.32 7.2 ...cc 18.26 12.84 358 18.25 +27.3FortTr pfA FTAIpA ... ... ... 26.50 25.32 16 25.75 -.8FortunaSlv FSM ... ... 14 4.59 2.39 2400 3.46 -4.9FBHmSec FBHS .88 1.4 21 64.96 35.27 1394 62.23 +63.8ForumEn FET ... ... 2 7.00 .88 976 1.25 -69.7FoundBld FBM ... ... ... 22.14 7.62 298 20.55 +147.3FourCorP s FCPT 1.22f 4.4 25 29.85 24.97 463 28.02 +6.9FourSeEd FEDU 3.32 179.5 1 3.89 1.52 7 1.85 -24.8sFrancoN g FNV 1.00 1.0 92 101.19 67.97 968 98.96 +41.0FrankCov FC ... ... ...dd 41.85 20.52 42 37.15 +66.4FrankFn FSB .16 ... 14 35.17 25.25 41 33.57 +27.3FrankLibInt FLQH ... ... ... 27.21 21.81 2 26.58 +18.7FrankLibEm FLQE ... ... ... 30.77 27.37 17 29.23 +3.6FrankLibGl FLQD ... ... ... 30.32 24.66 20 29.84 +16.5FrankLbGlE FLQG ... ... ... 33.20 26.09 0 32.58 +18.8FrnL LoV FLLV ... ... ... 37.84 28.16 18 37.10 +27.0FrnL Core n FLCB ... ... ... 25.41 24.95 1 25.26 +.4FrnkLInvGr FLCO ... ... ... 25.98 23.02 38 25.72 +11.4FrnL IntO FLIO ... ... ... 28.57 23.43 28.34 +17.4FrkL US Eq FLQL ... ... ... 34.56 26.19 63 33.89 +22.7FrankL Mun FLMB ... ... ... 27.66 24.27 3 26.06 +6.6FrnkL MunO FLMI ... ... ... 25.92 24.48 1 25.42 +4.5FrkL US Sm FLQS ... ... ... 29.17 23.87 1 28.50 +13.8FrkL USMid FLQM ... ... ... 33.04 25.05 1 32.30 +23.6FrankRes BEN 1.04 3.9 8 35.82 25.57 3467 26.38 -11.1FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36 4.2 11 8.97 5.87 258 8.63 +38.5 FrkLtdDur FTF .74 8.0 ...q 9.84 8.60 98 9.28 +2.9FrkUnv FT .47 6.2 ...q 7.80 6.05 76 7.66 +20.6FranksIntl FI .30 6.1 ... 6.89 3.98 409 4.91 -5.9FrptMcM FCX .20 1.8 7 14.68 8.43 30363 10.92 +5.9FresenMd FMS .51e 1.4 ... 42.75 30.99 280 36.32 +12.1FDelMnt FDP .32f 1.0 14 38.79 22.98 283 32.85 +16.2FriedmInd FRD .08 1.3 ...dd 8.48 5.78 8 6.12 -13.2Frontlne FRO .60e ... ...dd 11.91 4.82 1678 10.70 +93.5FullerHB FUL .64 1.3 20 52.18 39.22 218 49.54 +16.1FutureFuel FF .24a 2.2 13 19.31 10.17 119 10.92 -31.1G -GAMCO s GBL .08 .5 ... 22.81 14.81 13 17.19 +1.8GATX GATX 1.84 2.3 19 86.01 67.46 162 80.18 +13.2GATX 66 GMTA ... ... ... 28.13 20.57 11 25.90 +18.0GCP ApT GCP ... ... 46 31.74 16.51 156 22.02 -10.3GDL Fund GDL .64 7.0 ...q 9.72 8.79 18 9.20 +.3GDLFd pfB GDLpB 1.50 3.0 ... 50.06 GGP Inc pfA GGPpA 1.59 6.5 ... 24.39 GMAC CpT ALLYpA 2.03 7.8 ... 26.77 24.91 124 25.91 +2.2GMS Inc GMS ... ... 22 32.42 13.61 455 29.28 +97.0GNC GNC .80 28.3 3 3.50 1.32 602 2.83 +19.4GP Strat GPX ... ... 23 17.13 10.94 26 12.84 +1.8GSX Tch n GSX ... ... ... 19.30 8.83 1766 18.17 +89.9GTT Comm GTT ... ... ...dd 43.35 4.67 1532 9.39 -60.3GabCvInc GCV .48 8.3 ...q 5.96 3.99 32 5.77 +31.4GabCv pfB GCVpB 1.50 5.7 ... 28.91 25.46 26.55 +3.0GabDvInc GDV 1.32 6.4 ...q 22.25 16.92 308 20.68 +13.0GabDvIn rt GDVr ... ... ... GabDiv pfA GDVpA 1.47 5.7 ... 26.51 25.14 1 25.84 +1.7GabDiv pfD GDVpD 1.50 5.6 ... 29.80 25.06 26.62 +4.7GabDiv pfG GDVpG 1.31 5.1 ... 26.41 23.67 1 25.89 +9.1GabDvI pfH GDVpH 1.34 5.0 ... 26.78 25.27 25 26.70 +5.5GabelliET GAB .60 9.7 ...q 6.32 4.75 695 6.18 +21.2GabllE pfD GABpD 1.47 5.6 ... 26.41 24.68 26.20 +3.4GabllE pfG GABpG 1.25 5.0 ... 25.54 21.12 6 25.24 +11.7Gabeli pfJ GABpJ ... ... ... 27.29 24.11 4 26.10 +5.4GabEq pfH GABpH 1.25 4.9 ... 28.04 20.86 2 25.39 +11.8GabGSmM GGZ ... ... ... 12.26 9.39 11 11.39 +16.5GabGSm pfA GGZpA 1.36 5.2 ... 26.26 23.00 26.19 +7.6GabGUtil GLU 1.20 6.5 ...q 19.15 15.03 8 18.60 +15.5GabGUtil pf GLUpA 3.00 6.3 ... 49.43 44.00 47.98 -1.1GabGoAn GGO .80 5.3 ... 18.76 13.39 0 15.18 +7.7GabGo pfA GGOpA ... ... ... 42.72 40.70 40.96 -2.5sGabHlthW GRX .52 4.6 ...q 11.24 8.76 64 11.21 +21.2GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.5 ... 26.49 24.10 1 26.06 +3.8GabHlt pfB GRXpB 1.47 5.7 ... 26.64 25.31 1 25.81 +1.5GabMultT GGT .88e 10.7 ...q 8.81 6.90 77 8.20 +16.1GabMT pfB GGTpB 1.50 5.8 ... 27.36 25.08 25.84 +2.1GabMul pfE GGTpE ... ... ... 26.80 22.07 1 25.34 +11.0GabUtil GUT .60 7.8 ...q 7.92 5.71 88 7.72 +30.0GabUt pfA GUTpA 1.41 5.4 ... 28.27 24.71 26.24 +4.3GabUtil pfC GUTpC ... ... ... 28.05 23.75 26.38 +9.1Gasa GFA ... ... ... 8.50 7.81 8.27 Gain Cap GCAP .24 5.8 ...dd 7.58 3.75 128 4.16 -32.5Gallaghr AJG 1.72 1.9 35 93.59 68.19 687 91.35 +23.9GamGldNR GGN .84 19.6 ...q 4.74 3.51 1226 4.29 +15.9GamGld pfB GGNpB 1.25 5.0 ... 25.26 21.25 3 25.02 +14.5GamNRG&I GNT .84 14.0 ...q 6.00 4.52 34 5.99 +21.0GamNR pfA GNTpA 1.30 5.1 ... 26.05 21.60 0 25.39 +14.9GameStop GME 1.52 24.8 ...dd 16.90 3.15 2216 6.12 -51.5Gannett GCI 1.52 23.3 38 14.11 6.22 3504 6.52 -43.6Gap GPS .97 6.2 7 31.39 15.11 7215 15.70 -39.1GardDnv GDI ... ... 26 36.22 18.70 642 33.27 +62.7GarrtMot GTX ... ... ... 19.71 8.46 940 11.67 -5.4Gartner IT ... ... 48 171.78 120.89 468 157.65 +23.3tGasLogPt GLOP 2.09f 14.7 7 23.38 14.05 325 14.19 -28.3GasLPt pfA GLOPpA ... ... ... 26.02 18.75 13 25.35 +16.1GasLg pf B GLOBpB ... ... ... 25.08 17.85 13 24.57 +20.9GasLog pfC GLOPpC 2.13 8.8 ... 24.90 18.16 21 24.29 +19.8GasLog GLOG .60 6.6 ...dd 20.69 8.68 382 9.09 -44.8GasLog pfA GLOGpA 2.19 8.4 ... 27.97 24.10 7 26.03 +2.5Gastar pfA GSTpA 2.16 71.8 ... 3.01 Gastar pfB GSTpB 2.69 89.7 ... 3.00 GatesInd GTES ... ... 25 17.60 6.76 175 11.64 -12.1GeeGroup JOB ... ... ...dd 2.04 .36 2 .44 -38.1GencoSh GNK .70a 7.0 ...dd 11.82 6.83 201 10.03 +27.1Generac GNRC ... ... 28 100.35 45.43 398 97.56 +96.3GAInv GAM 1.15e .9 ...q 38.59 27.00 11 36.10 +26.9sGAInv pfB GAMpB 1.49 5.5 ... 27.90 25.25 10 27.14 +5.5GenDynam GD 4.08 2.3 19 193.76 143.87 2984 177.04 +12.6GenElec GE .04 .4 ...dd 11.84 6.66 64982 10.99 +45.2GECap5-53 GEK 1.18 4.8 ... 24.50 GECap 1-53 GEH 1.22 4.9 ... 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.10 GenMills GIS 1.96 3.7 19 56.40 36.42 3728 53.65 +37.8GenMoly GMO ... ... ...dd .45 .16 129 .25 +10.2GenMotors GM 1.52 4.3 ...dd 41.90 31.46 8239 35.53 +6.2GMot wtB GM/WSB ... ... ... 25.44 Gensco GCO ... ... 10 50.73 31.65 290 36.80 -16.9GenesWyo GWR ... ... 37 111.63 68.27 559 111.36 +50.4GenesisEn GEL 2.14e 11.5 ...cc 24.04 17.55 631 18.57 +.5GenesisHlt GEN .24 14.5 ...dd 1.74 .92 137 1.66 +40.7GenieEn GNE .30 3.6 ... 11.98 5.70 165 8.31 +37.8GenieE pfA GNEpA .64 7.2 ... 9.02 6.54 7 8.83 +17.8Genpact G .34 ... 26 44.55 25.48 1361 39.85 +47.6GenuPrt GPC 3.05 3.0 19 115.20 87.26 480 102.71 +7.0Genworth GNW ... ... 3 5.02 2.89 2208 3.84 -17.6tGeoGrp GEO 1.92 14.2 8 24.03 13.68 1573 13.56 -31.2GeoPark GPRK .04p ... ... 20.30 10.89 90 18.66 +35.0GaPw 77 GPJA ... ... ... 27.34 20.65 36 25.41 +19.8Gerdau GGB .02e .5 ... 4.39 2.73 8962 4.03 +7.2sGerNew GF 1.23e .5 ...q 15.15 11.05 15 14.94 +27.7GettyRlty GTY 1.48f 4.5 18 35.03 28.50 62 33.04 +12.3Gildan GIL .54 1.9 17 40.40 23.45 1634 28.85 -5.0Glatfelter GLT .52 2.9 14 19.03 9.29 185 17.82 +85.0Glaukos GKOS ... ... ... 84.65 50.60 341 61.10 +8.8GlaxoSKln GSK 2.89e 6.5 ... 46.01 36.87 2642 44.65 +16.9GlbMed GMRE .80 5.8 ...cc 14.07 8.15 288 13.76 +54.8GlMed pfA GMREpA 1.88 7.1 ... 27.95 22.03 4 26.54 +8.4GlobNetL GNL .94 4.6 33 20.62 16.95 517 20.38 +15.7GlNetL pfA GNLpA 1.81 7.1 ... 26.38 21.74 12 25.56 +3.6GlobPtrs GLP 2.06 10.4 ...dd 21.62 13.63 131 19.87 +21.9GlobPtr pfA GLPpA 2.44 9.0 ... 27.87 22.95 5 27.13 +14.1GlobPay GPN .78f .4 60 182.13 94.81 1393 177.42 +72.0GlbShip pfB GSLpB 2.19 8.7 ... 25.70 18.11 4 25.16 +24.9GlShipLs rs GSL ... ... ... 8.90 4.00 127 8.71 GlbXNordic GXF .83e 4.0 ...q 22.05 18.61 1 20.67 +5.3GbXSpDvE SDEM .63e ... ...q 14.64 12.10 11 12.87 +1.3GbXUSRota SCTO .12p ... ...q 24.91 22.09 22.85 -.6GblXEffic EFFE .16p ... ...q 25.94 24.41 25.78 +4.8GblXPortgl PGAL .36e 3.4 ...q 11.21 9.60 13 10.65 +5.7GblXColum GXG .41e 4.6 ...q 10.29 7.60 76 8.87 +13.9GblXEmFtr EMFM .40e 2.0 ...q 21.53 19.43 3 19.67 GbXMLP&E MLPX .60 5.5 ...q 13.75 10.29 943 10.96 +.3GblXChMat CHIM .24e 1.6 ...q 18.41 13.87 1 14.90 +1.9GblXArg ARGT .09e .4 ...q 33.95 21.57 77 22.90 -2.4GblXSDvUS DIV 1.93 8.2 ...q 24.48 21.62 116 23.41 +4.5GXSupInPf SPFF .99 8.6 ...q 11.80 10.83 93 11.57 +4.9GblXGuru GURU .28e .8 ...q 35.90 26.07 7 35.22 +27.6GbXGreece GREK .13e 1.3 ...q 9.99 6.77 311 9.73 +41.0GblXChCon CHIQ .12e .7 ...q 18.51 12.56 15 17.62 +35.9tGblX MLP MLPA .90e 12.5 ...q 9.17 7.20 2467 7.20 -6.1tGblXFertil SOIL .25e 3.0 ...q 9.77 8.30 12 8.25 -7.0GblXChiEn CHIE .41e 4.1 ...q 12.75 9.85 0 10.00 -7.2GblXSupDv SDIV 1.42e 8.0 ... 19.23 15.77 284 17.09 -.1GlbXChiFn CHIX .34e 2.2 ...q 18.53 14.29 24 15.30 +4.5GbXSEAsia ASEA .42e 2.7 ...q 17.09 15.01 1 15.58 +2.2GblXPakist PAK ... ... ...q 9.30 5.46 176 7.76 -3.8GblXChiInd CHII .35e 2.8 ...q 15.03 11.55 0 12.67 -5.3GblXNorway NORW .83e 7.2 ...q 13.26 10.81 31 11.52 -.2GblXScUS SCIU ... ... ...q 34.77 26.89 1 34.12 +22.2GblXScEu SCID ... ... ...q 25.35 21.68 0 24.98 +13.6GblXScAs SCIX ... ... ...q 25.50 21.68 0 24.15 +10.1GblXScJp SCIJ ... ... ... 28.88 25.22 0 28.51 +10.4GbX ChUt n CHIU ... ... ... 16.51 14.11 15.19 +2.2GbX ChRE n CHIR ... ... ... 19.93 14.53 17.93 +19.0GbX ChIn n CHIK ... ... ... 20.19 13.80 1 18.09 +29.4GbX ChHl n CHIH ... ... ... 18.54 13.30 0 16.67 +22.8GbX ChCn n CHIS ... ... ... 22.75 15.05 4 21.09 +40.8GbX ChLC n CHIL ... ... ... 30.32 22.98 1 27.37 +13.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf PFFD ... ... ... 25.62 21.98 180 24.72 +9.7GbXNigeria NGE .31e 2.3 ...q 19.02 12.27 16 13.49 -17.6GbX US Inf PAVE ... ... ... 17.74 11.81 12 17.12 +27.2GblFound BOSS ... ... ... 20.78 15.53 0 20.00 +22.4GlbXCop COPX .43e 2.4 ...q 23.54 15.83 35 17.77 -2.9GlbXSilv SIL ... ... ...q 32.26 21.91 187 30.60 +22.3GlbXLith LIT ... ... ...q 30.56 22.59 203 25.33 -6.1GbX Gold GOEX ... ... ...q 28.68 18.11 6 25.17 +26.8GbXUran URA ... ... ...q 13.29 9.96 174 10.78 -7.6GlblScape GSB .06a .4 74 14.25 4.32 121 13.36 +198.2Globalstar GSAT ... ... ...dd .73 .29 2287 .43 -32.3GlobantSA GLOB ... ... 65 112.33 50.91 521 98.76 +75.4GlbeLife GL .69 .7 8 103.62 69.68 483 100.73 +35.2GlbLfe pfC GLpC ... ... ... 27.99 23.70 15 26.73 +6.4GlobusMed GMED ... ... 41 57.11 38.01 285 55.95 +29.3Glowpoint GLOW ... ... ...dd .21 .11 .99 +683.3GoDaddy GDDY ... ... 63 82.30 58.19 2006 65.92 +.5GolLinhs GOL ... ... ... 23.30 9.36 625 16.53 +22.0GoldFLtd GFI .01e .2 ... 6.29 3.00 7094 5.68 +61.4GoldResrc GORO .04 .9 ...cc 5.09 2.73 762 4.57 +14.3GoldStdV g GSV ... ... ... 1.38 .59 401 .68 -45.3GoldenMin AUMN ... ... ... .38 .20 1051 .26 +20.5GoldSt g GSS ... ... 6 4.97 2.44 288 3.36 +6.7GldFld GV ... ... 8 2.95 1.97 8 2.80 +23.9GoldS pfJ GSpJ 1.38 5.2 ... 27.82 23.61 146 26.33 +8.8GS BDC GSBD 1.80 8.7 10 21.25 17.73 100 20.74 +12.8GS ActbtInt GSIE ... ... ...q 29.83 24.47 115 29.32 +15.6GS ActEM GEM ... ... ...q 33.92 29.28 77 32.24 +7.0GS NewA n GBUY ... ... ... 56.40 48.96 0 55.39 +10.1GS Manuf n GMAN ... ... ... 54.84 45.67 53.82 +12.7GS Humn n GDNA ... ... ... 55.44 46.82 0 55.19 +13.2GS ActEur GSEU .60e ... ... 30.72 25.54 2 30.21 +14.5GS FnRe n GFIN ... ... ... 58.69 49.13 1 57.65 +16.5GS Data n GDAT ... ... ... 56.18 47.90 1 54.83 +12.1GS AcInf GTIP ... ... ... 53.26 49.34 3 52.65 +6.4GS ActJpn GSIY ... ... ... 33.84 27.89 2 33.56 +16.4GS US LgC GSEW ... ... ... 50.00 37.19 10 49.03 +24.5GS HYBd GHYB ... ... ... 49.64 45.27 11 48.96 +6.5GS CpBd GIGB ... ... ... 53.12 46.93 135 52.62 +11.3GS ActLgC GSLC ... ... ...q 63.64 47.12 245 62.44 +24.2GS 0-1Yr GBIL ... ... ... 100.47 100.00 256 100.29 +.2GS Indus GVIP ... ... ... 61.02 45.78 2 60.24 +22.6GS SCap GSSC ... ... ... 47.03 33.85 3 45.93 +18.1GSCI37 GSC ... ... ...q 25.38 17.82 22.29 +15.5GoldmanS GS 5.00f 2.4 9 224.77 151.70 3219 212.24 +27.1GoldS pfK GSpK 1.59 5.7 ... 28.99 24.54 40 27.71 +9.1GoldS pfN GSpN ... ... ... 27.50 24.71 42 26.25 +3.5GoldS pfB GSpB 1.55 6.2 ... 27.68 25.25 25.09 -1.6sGoldS pfC GSpC 1.02 4.4 ... 23.04 17.16 37 23.00 +25.7GoldS pfA GSpA .96 4.5 ... 21.95 16.45 38 21.42 +22.0GoldS pfD GSpD 1.02 4.5 ... 23.46 16.60 225 22.89 +30.8tGS MLPEn GER .64 16.6 ...q 5.88 3.85 641 3.86 -12.1tGS MLPInc GMZ 1.38 26.0 ... 9.00 5.31 459 5.31 -24.3GoodrPet GDP ... ... ... 15.24 8.70 13 9.82 -27.3GormanR GRC .58f 1.6 24 38.00 29.00 66 36.14 +11.5vjGrace GRA 1.08 1.6 19 79.71 59.22 232 65.93 +1.6Graco GGG .64 1.3 24 53.91 38.59 413 47.54 +13.6GrahamCp GHM .44 2.0 15 24.90 17.70 8 21.48 -6.0tGrahamH s GHC 5.56 .9 23 756.26 614.81 25 619.77 -3.2Graingr GWW 5.76 1.8 22 327.76 255.09 241 312.58 +10.7 Grmrcy pfA GPTpA 1.78 7.1 ... 24.99 GranTrra g GTE ... ... ...dd 2.64 .92 1050 .96 -55.9GranaMon GRAM .25e 11.7 ... 3.90 1.82 21 2.14 -31.2GraniteC GVA .52 2.1 68 49.03 22.55 1110 24.98 -38.0GranitPnt GPMT 1.68 9.3 28 19.69 17.45 178 18.15 +.7GraniteRE GRP/U 3.00 ... ... 52.13 36.43 6 51.46 +32.3GrntPlt PLTM ... ... ... 9.87 7.85 4 9.01 +6.4Gran Gld s BAR ... ... ... 15.51 12.32 78 14.72 GranCom COMB ... ... ... 25.01 22.78 4 23.48 +2.2GranSP COMG ... ... ... 26.05 19.26 21.81 +12.1GrphTInt EAF .34e 2.5 ... 15.35 9.60 2220 13.87 +21.2GraphPkg GPK .30 1.8 17 16.67 10.13 2376 16.36 +53.8GrayTelev GTN ... ... 15 25.31 13.60 804 19.95 +35.3GrayTvA GTN/A ... ... 28 23.30 12.91 0 18.49 +39.5GrtAjax AJX 1.20 7.9 10 15.96 11.56 122 15.18 +26.0GrtAjx24 AJXA ... ... ... 27.79 23.46 0 27.31 +14.6GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.19 .42 1092 .43 -39.7GrtWstBcp GWB 1.20 3.6 11 38.78 28.06 225 33.52 +7.3GreenDot GDOT ... ... 11 84.00 22.45 610 23.87 -70.0GreenTrH GHG ... ... ... 15.99 9.38 50 11.00 -15.3GreenbCos GBX 1.00 3.6 20 45.95 21.30 239 27.96 -29.3Greenhill GHL .20 1.2 ...dd 31.08 12.25 277 16.23 -33.5Greif A GEF 1.76 4.1 14 45.43 29.85 138 42.94 +15.7Greif B GEF/B 2.64e 5.0 12 55.48 36.70 11 52.61 +18.5Griffon GFF .30 1.4 22 25.50 9.65 164 20.78 +98.9Group1 GPI 1.16f 1.2 14 108.99 48.69 290 100.51 +90.6GrubHub GRUB ... ... ...cc 87.98 32.11 2366 42.91 -44.1GAeroPac PAC 3.61e 3.6 ... 109.77 69.37 70 99.69 +22.2GpoASur ASR 5.25e ... ... 184.85 136.97 66 168.99 +12.2GpoAvalAc AVAL .40 4.9 ... 8.64 5.59 323 8.10 +37.3GpFnSnMx BSMX .51e 7.8 ... 6.58 -6.1GpoSimec SIM ... ... ... 10.64 7.36 0 9.06 -5.7GpSuprvi SUPV ... ... ... 11.62 2.25 372 2.75 -68.3GpTelevisa TV ... ... ... 13.78 7.42 1530 10.61 -15.7GuangRy GSH .63e 3.8 ... 22.68 15.01 33 16.50 -11.7Guess GES .45 2.4 97 23.28 13.34 2970 18.49 -11.0GuggBAB GBAB 1.66 7.1 ...q 25.58 21.01 57 23.50 +7.2Gug 27Cp BSCR ... ... ... 21.02 +9.3Gug 25Cp BSJP ... ... ... 24.26 +.8GugCrdAllo GGM 2.18 10.8 ...q 21.98 17.00 36 20.10 +9.2GugSPEW RSP 1.31e 1.3 ...q 103.92 +5.9GugRus50 XLG 3.03e 1.5 ...q 207.91 +12.9GugSPVal RPV 1.18e 1.9 ...q 61.70 -3.9GugSPGth RPG .59e .5 ...q 114.49 +4.6GuEqWREst EWRE .27e ... ...q 31.54 +21.2GugMCVal RFV .86e 1.4 ...q 60.36 -7.4GugEMk EW EWEM .56e 1.6 ...q 35.51 GugMC400E EWMC ... ... ... 60.88 -2.9GugSC600E EWSC ... ... ... 51.21 -4.5GugMCGth RFG .75e .5 ...q 137.04 -11.6GugSCVal RZV .67e 1.1 ...q 60.66 -14.3GugTotRet GTO ... ... ... 54.58 +4.4GugUtil RYU 2.62e 2.5 ...q 104.89 +26.9GugSCGth RZG .56e .5 ...q 102.95 -9.7GugTech RYT 1.09e .6 ...q 172.80 +17.4RydxMatls RTM 1.19e 1.2 ...q 103.09 -1.9GugIndls RGI .84e .7 ...q 120.46 +1.4GugHlthC RYH .75e .4 ...q 189.89 +6.0GugFncl RYF .93e 2.2 ...q 41.34 -5.6GugEngy RYE .79e 1.9 ...q 41.55 -23.0GugConStp RHS 2.05e 1.5 ...q 137.20 +8.3GugCnsDis RCD 1.12e 1.1 ...q 100.34 +2.7GugEnhEq GPM .96 11.9 ...q 8.25 6.15 120 8.06 +18.9GugChinTc CQQQ .60e 1.3 ...q 45.38 -22.8GugWater CGW .48e 1.3 ...q 36.94 +9.2GugSPHiInf GHII 1.03e 3.9 ...q 26.60 +1.1GugSolar TAN .83e 2.8 ...q 29.29 +10.3GugShippg SEA 1.48e 16.8 ...q 8.83 -15.5GugFront FRN .47e 2.9 ...q 16.15 GugChinSC HAO .76e 3.2 ...q 23.54 -27.2GugChRe TAO .40e 1.6 ...q 24.60 -18.9GugGTimb CUT .52e 2.1 ...q 25.15 -23.1Gug BRIC EEB .41e 1.2 ...q 34.30 -9.2Gug 26CpBd BSCQ ... ... ... 20.60 +8.7Gug 24HYBd BSJO ... ... ... 24.99 +.7GugDJIADv DJD .02p ... ...q 35.79 +8.6GugHYBd23 BSJN .15e ... ...q 25.89 +.1GugCpBd25 BSCP ... ... ...q 21.52 +7.8GugInsidr NFO .90e 1.3 ...q 69.53 +10.1GugBlt22HY BSJM 1.27 5.2 ...q 24.25 -1.0GugB21HY BSJL 1.27 5.2 ...q 24.53 -.2GugBlt24CB BSCO .58 2.7 ...q 21.54 +6.7GugBlt23CB BSCN .65 3.0 ...q 21.37 +5.2GugBlt22CB BSCM .58e 2.7 ...q 21.55 +4.2GugBlt21CB BSCL .56 2.6 ...q 21.29 +2.5GugB20HY BSJK 1.30e 5.4 ...q 23.92 -1.2GugB19HY BSJJ 1.22e 5.1 ...q 23.92 -1.1GugMultAs CVY 1.07e 5.0 ...q 21.44 -.1GugCpBd20 BSCK .61e 2.9 ...q 21.31 +1.3GugBlt19CB BSCJ .47e 2.2 ...q 21.09 +.6GugSpinOff CSD .70e 1.6 ...q 44.08 -17.0GugRJ SB1 RYJ .59e 1.4 ...q 41.38 -11.8GugEShDur GSY .65e 1.3 ...q 50.47 +.6GugMCCre CZA 1.02e 1.5 ...q 69.90 +7.9GugGlDiv LVL .52e 4.5 ...q 11.56 +6.2GugDefEq DEF .85e 1.6 ...q 52.89 +14.0GugStrOp GOF 2.19 11.3 ...q 21.15 16.72 218 19.30 +5.6Guidewire GWRE ... ... ...dd 123.60 73.82 1147 120.02 +49.6H -HCA Hldg HCA 1.60 1.2 21 146.96 110.31 1410 138.17 +11.0HCI Grp HCI 1.60 3.5 ...dd 54.54 36.72 41 45.87 -9.7HDFC Bk s HDB ... ... ... 65.89 47.03 896 61.61 HEXO HEXO ... ... ... 8.40 3.96 4.51 HMG HMG ... ... ...dd 16.42 12.07 13.29 -3.7HNI Corp HNI 1.22 3.1 18 42.23 29.90 128 38.96 +10.0HP Inc HPQ .70f 3.6 6 24.09 15.93 16650 19.63 -4.1HSBC HSBC 2.00e 5.5 ... 44.93 35.36 3662 36.33 -11.6HSBC prA HSBCpA 1.55 5.9 ... 26.64 25.25 56 26.09 +1.2HSBC Cap HSEA 2.03 7.7 ... 26.36 HSBC Cap2 HSEB 2.00 7.8 ... 25.68 Haemonet HAE ... ... ...cc 140.36 80.24 349 118.23 +18.2Hallibrtn HAL .72 3.5 11 32.71 16.97 13616 20.79 -21.8HamBchBr HBB .36f 1.9 ... 29.36 12.60 28 18.74 -20.1HancFinOp BTO 1.48 4.3 ...q 35.90 25.81 35 34.59 +23.8HanJS JHS .87e 6.0 ...q 15.04 12.38 16 14.52 +14.2HanJI JHI 1.45e 8.4 ...q 17.74 13.37 17 17.35 +22.9HanPrmDv PDT 1.08a 6.4 ...q 18.45 12.98 69 16.87 +21.7HanPfEq HPI 1.68 7.7 ...q 24.44 17.02 52 21.88 +16.1HanPfd2 HPF 1.68 7.9 ...q 23.82 17.26 25 21.39 +14.1HanPfd3 HPS 1.47 7.7 ...q 20.17 14.53 73 18.94 +19.6HanTxAdv HTD 1.45 5.4 ...q 28.53 19.53 48 27.10 +32.7Hanesbds HBI .60 4.1 7 19.38 11.57 6726 14.60 +16.5HannArms HASI 1.34 4.7 29 31.22 18.83 792 28.72 +50.8HanoverIns THG 2.40 1.8 72 137.36 104.59 170 133.38 +14.2HanovIns53 THGA 1.59 6.2 ... 26.77 23.75 4 25.64 +3.4HarleyD HOG 1.50 4.2 12 41.40 30.17 1490 35.91 +5.2HarmonyG HMY .05 ... ... 3.86 1.54 7334 3.28 +83.2Harsco HSC .20m .9 55 27.97 16.33 377 21.55 +8.5HarteHk HHS ... ... ... 4.46 2.20 0 2.98 +23.1Hrt TotR HTRB ... ... ... 45.01 38.64 14 41.51 +7.3HrtMuOp HMOP ... ... ... 44.52 39.69 17 41.96 +5.2HartfFn42 HGH 1.97 7.0 ... 29.45 27.06 119 28.00 +2.4HartfdFn HIG 1.20 2.0 21 62.75 40.54 2123 60.30 +35.7Haverty HVT .80 4.0 21 25.09 15.81 132 19.98 +6.4HavertyA HVT/A .76 3.7 16 24.56 16.35 20.60 +11.9HawaiiEl HE 1.28 2.9 24 45.96 35.06 362 43.52 +18.8Hc2 Hldgs HCHC 1.29 ... ...dd 3.76 1.90 80 2.10 -20.5HlthcrRlty HR 1.20 3.6 53 34.89 27.08 556 33.12 +16.5HlthcreTr HTA 1.26 4.2 58 31.57 24.21 1133 30.34 +19.9HlthpeakPr PEAK 1.48 4.3 19 37.93 26.58 3158 34.38 +23.1HeclaM HL .01e .4 ...dd 3.07 1.21 13662 2.75 +16.5HeclaM pfB HLpB 3.50 6.7 ... 59.30 48.00 52.50 -4.4Heico HEI .14 .1 ... 147.93 71.47 505 128.17 +65.6Heico A HEI/A .14f .1 76 113.69 57.84 215 98.53 +56.6HelixEn HLX ... ... 43 9.85 5.05 685 8.22 +51.9HelmPayne HP 2.80f 7.3 ...dd 64.80 35.74 2012 38.39 -19.9Herbalif HLF ... ... 19 61.77 33.62 762 44.04 -25.3HercHld HRI ... ... ... 50.81 24.16 166 45.03 +73.3HercTGC HTGC 1.28f 9.0 10q 14.53 10.57 411 14.22 +28.7HercTG 24 HTGX 1.56 6.2 ... 25.08 25.00 25.00 HeritageIns HRTG .24 1.8 19 16.38 12.88 169 13.31 -9.6NordicAO rs NAO/WI ... ... ... 5.90 2.90 -100.0HermitgOff PSV .18 13.8 ... 5.00 .29 31 1.30 +209.5Hersha pfC HTpC 1.72 6.9 ... 26.64 21.71 1 25.05 +13.9Hersha HT 1.12 8.0 18 20.38 13.00 429 13.94 -20.5Hersha pfD HTpD 1.63 6.5 ... 25.75 19.10 13 25.17 +24.6Hersha pfE HTpE ... ... ... 26.26 20.20 2 25.12 +20.8Hershey HSY 3.09 2.1 32 162.20 100.80 830 148.80 +38.8HertzGl HTZ ... ... ... 19.21 11.24 1719 15.20 +27.2Hess HES 1.00 1.7 ...dd 74.11 35.59 2590 59.79 +47.6HessMidP HESM 1.59f 7.8 21 23.43 16.17 63 20.36 +19.9HP Ent HPE .45e 2.9 37 17.59 12.09 6528 15.61 +18.2Hexcel HXL .68f .9 25 87.00 53.50 307 78.57 +37.0Hi-Crush HCR 1.67e 244.9 2 5.20 .67 1425 .68 -80.9HighPtRs HPR ... ... ...dd 3.32 .91 589 1.10 -55.8HighlFlR HFRO ... ... ... 14.33 11.05 264 11.65 -9.0HighInc pfA HEROpA 1.34 5.3 ... 25.33 24.56 71 25.08 -.4HighlGlC n HGLB ... ... ... 15.65 8.56 129 8.74 -42.2HighwdPrp HIW 1.90 4.0 25 48.74 37.09 509 47.74 +23.4Hill-Rom HRC .84 .8 32 111.63 81.85 234 106.01 +19.7HillenInc HI .84 2.6 27 46.00 26.01 613 31.83 -16.1HillmCT pf HLMp 2.90 8.3 ... 37.00 29.01 12 35.11 +15.1HilltopH HTH .32 1.3 19 25.61 16.43 322 23.94 +34.3HilGrVa HGV ... ... ... 36.56 24.17 1099 33.92 +28.5Hilton HLT .60 .6 52 106.42 65.64 1475 103.95 +44.8HoeghLP HMLP 1.76 11.5 9 19.98 14.01 72 15.26 -.6Hoegh pfA HMLPpA 2.19 8.3 ... 27.82 21.18 15 26.34 +8.9HollyEngy HEP 2.69f 12.2 10 31.23 20.81 132 22.13 -22.5HollyFront HFC 1.40 2.7 13 58.88 37.73 1557 51.86 +1.4HomeDp HD 5.44 2.5 22 239.31 158.09 6525 214.00 +24.5Honda HMC .84e 3.0 ... 30.12 22.87 881 28.10 +6.2HonwllIntl HON 3.60f 2.1 19 183.12 123.48 3891 172.55 +30.6Honwll wi HON/WI ... ... ... HorMan HMN 1.15 2.7 26 48.15 34.38 149 42.84 +14.4HorizGbl HZN ... ... ...dd 5.79 1.34 63 3.31 +131.5HorizFn22 HTFA ... ... ... 27.09 24.58 1 25.45 +2.2HrzMngR USMR ... ... ... HorzSPCvC HSPX 2.52e 4.0 ... 49.04 41.93 47.34 +10.8HorGKWld KLDW ... ... ...q 36.23 27.91 4 35.72 +22.9HoizWear WEAR ... ... ... 17.90 Horz Saba CEFS ... ... ... 20.68 16.68 5 20.05 +14.2Hormel HRL .93f 2.0 24 45.60 37.00 2058 45.54 +6.7tHornbeck HOS ... ... ...dd 2.80 .34 182 .33 -77.1HostHotls HST .85a 4.8 43 20.35 15.51 8415 17.54 +5.2HoulihnL HLI 1.24f 2.6 19 50.00 34.32 149 47.60 +29.3HstnAEn HUSA ... ... ... .37 .14 117 .15 -19.0HovnanE rs HOV ... ... ... 30.35 5.15 162 21.00 HHughes HHC ... ... 29 135.42 89.51 526 113.27 +16.0HuanPwr HNP 2.45e 11.9 ... 26.76 17.91 36 20.61 -17.6Hubbell HUBB 3.64 2.5 21 149.31 91.88 201 145.52 +46.5HubSpot HUBS ... ... ...dd 207.98 112.50 633 149.40 +18.8HudBayM g HBM .02 ... 5 7.83 2.99 623 3.16 -33.1HudBay wt HBM/WS ... ... ... .31 HudsPacP HPP 1.00 2.8 29 36.47 27.12 862 35.83 +23.3Humana HUM 2.20 .6 29 345.71 225.65 900 341.84 +19.3HuntCoFn HCFT .28 8.5 5 3.64 2.76 11 3.28 +14.7FiveOk pfA OAKSpA 2.19 8.6 ... 25.34 HuntgUSEq HUSE 1.86e .7 ...q 35.87 32.86 2 33.98 +1.3 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 4 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 41

HuntgtnEco HECO .68e ... ...q 42.23 38.19 4 40.88 +4.2HuntgtnIng HII 4.12f 1.7 23 260.81 173.80 381 249.22 +31.0Huntsmn HUN .65 3.0 8 25.66 17.33 1999 21.90 +13.5Huya HUYA ... ... ... 30.00 14.50 6090 19.25 +24.4Hyatt H .76 1.0 37 81.63 63.45 539 79.33 +17.4HysterYale HY 1.27 2.2 15 76.79 43.26 64 57.34 -7.5I -IAA Inc n IAA ... ... ... 49.96 34.96 1412 46.32 +19.4IAMGld g IAG 1.52f 41.3 ...dd 4.17 2.28 4476 3.68 ICICI Bk IBN .19e 1.4 ... 14.20 9.20 5857 13.99 +36.0IDT Cp IDT 1.00f 14.1 9 11.84 5.64 157 7.11 +14.9IEC Elec IEC ... ... ...dd 8.95 5.00 19 8.21 +43.5iM MnFut n DBMF ... ... ... 28.53 24.84 0 27.34 +9.3ING ING .14e 1.2 ... 13.72 9.22 5688 11.27 +5.7ING 6.125 ISG 1.53 5.9 ... 26.44 24.75 28 25.88 +3.9ING 6.375 ISF 1.59 6.2 ... 26.07 24.90 25.82 +1.9ION Geo IO ... ... ...dd 17.46 4.53 116 8.24 +59.1BiP Tin JJT ... ... ...q 54.63 40.47 0 43.11 -10.5BiP Softs JJS ... ... ...q 43.07 35.23 40.17 -1.3BiP PrM JJP ... ... ...q 56.80 45.07 52.67 +13.5BiP Plat PGM ... ... ...q 49.00 38.79 44.59 +13.4BiPNickel JJN ... ... ...q 73.92 42.48 2 53.66 +25.6BiPIndMet JJM ... ... ...q 46.56 40.38 0 41.82 +1.6BiPGrains JJG ... ... ... 50.39 40.28 2 43.80 -6.6BiPEngy JJE ... ... ...q 51.89 41.93 43.79 +2.3BiPCopp JJC ... ... ... 45.84 38.63 0 40.58 -.2sBiPCoffee JO ... ... ... 39.72 30.68 96 39.97 +6.7BiP Alum JJU ... ... ...q 45.45 38.91 1 40.23 -6.2BiPAg JJA ... ... ...q 46.63 39.60 42.85 -4.5iPt MdFut VXZ ... ... ... 22.80 17.16 25 19.14 -14.1iPt ShFut VXX ... ... ... 51.98 16.10 93839 18.41 -60.8iPInvVix IVOP ... ... ...q 38.00 IQ UltSh n ULTR ... ... ... 50.19 49.98 2 50.08 +.2IQ M Intr MMIT ... ... ... 26.61 24.89 1 26.27 +4.8IQ M Ins MMIN ... ... ... 29.04 24.80 5 26.34 +5.3IQ HdgMult QAI ... ... ...q 30.97 28.73 75 30.84 +6.8IQ Hedge MCRO ... ... ...q 26.58 24.83 0 26.40 +5.8IQ HdgLgS QLS ... ... ...q 22.83 19.28 0 22.57 +15.3IQ Ch SC CSML ... ... ... 27.22 21.03 15 26.41 +18.3IQ HdgEv QED ... ... ...q 21.99 19.43 0 21.75 +11.3IQ HiYlVl HYLV ... ... ... 25.54 23.02 16 25.28 +8.6IQ CorePl AGGP ... ... ... 20.05 18.68 11 19.73 +4.3sIQ CoreBd AGGE ... ... ... 19.56 18.36 0 19.60 +5.3IQHdgMNt QMN .34e 1.3 ...q 25.88 IQ GTAA QGTA ... ... ...q 25.02 21.55 24.81 +13.0IQ 50HJpn HFXJ ... ... ...q 21.92 18.23 0 21.68 +16.0IQ 50HgEur HFXE ... ... ...q 20.54 16.59 0 20.13 +17.9IQ 50HIntl HFXI ... ... ...q 21.51 17.07 177 21.07 +15.9IQ RealRtn CPI ... ... ...q 28.34 26.38 11 28.17 +5.9IQUSReSC ROOF 1.43e 5.5 ...q 26.67 21.39 5 26.06 +18.8IQMrgArb MNA ... ... ...q 32.93 31.10 82 32.91 +3.8IQ AustSC KROO .88e 4.4 ...q 19.82 IQ AgriSC CROP .41e 1.3 ...q 33.43 29.04 1 31.90 +5.7IQGblOilSC IOIL .29e 2.8 ...q 10.40 IQ CdaSC CNDA .18e 1.0 ...q 17.22 IQ GlbRes GRES .10e .4 ...q 27.96 24.92 8 26.52 +5.1IQVIA Hldg IQV ... ... 20 164.13 104.90 1328 143.34 +23.4IRSA IRS ... ... ... 15.44 4.00 28 5.27 -59.6iShCyber n IHAK ... ... ... 27.67 24.17 4 26.97 +7.7iShEdgMl n MIDF ... ... ... 28.22 25.30 6 27.58 +5.5siShGeno n IDNA ... ... ... 29.27 23.62 2 29.37 +19.4iBdDc26 N IBMO ... ... ... 26.31 24.98 13 25.93 +3.5iSh SlfDr n IDRV ... ... ... 26.95 21.90 8 25.93 +.3iShSCOp ESML ... ... ... 28.40 21.37 64 27.83 +22.8iShBrHiY s USHY ... ... ... 41.13 37.50 282 40.41 iSh US Dv DIVR ... ... ... 30.12 22.30 6 29.46 +24.5iSh iB D27 IBDS ... ... ... 26.43 23.08 68 26.00 +11.2iShGold IAU ... ... ...q 14.90 11.82 17473 14.12 +14.9iShGSCI GSG ... ... ...q 16.83 13.50 286 15.29 +9.1iSAstla EWA 1.01e 4.5 ...q 22.97 18.35 3313 22.33 +16.0iSAstria EWO .37e 1.8 ...q 21.73 17.47 16 20.23 +10.2iShBelg EWK .51e 2.6 ...q 19.63 15.96 5 19.37 +18.5iShBrazil EWZ .67e 1.6 ...q 47.19 36.23 11467 43.12 +12.9iShCanada EWC .48e 1.6 ...q 29.77 22.89 1315 29.22 +22.0iShEMU EZU .86e 2.1 ...q 41.19 33.79 4118 40.34 +15.1iSFrance EWQ .58e 1.9 ...q 32.00 25.53 824 31.17 +17.5iShGerm EWG .60e 2.1 ...q 29.26 24.40 2983 28.78 +13.5iSh HK EWH .61e 2.6 ...q 27.17 21.98 5417 23.27 +3.1iSh SKor EWY .65e 1.1 ...q 65.41 50.72 3719 57.43 -2.4iShMexico EWW .78e 1.8 ...q 47.42 37.86 2092 42.82 +4.0iShNeth EWN .66e 2.0 ...q 32.93 25.33 98 32.25 +22.6iSPacxJpn EPP 1.66e 3.7 ...q 48.05 39.42 985 45.38 +11.5iShSoAfr EZA 1.02e 2.1 ...q 58.29 45.52 394 49.07 -2.7iShSpain EWP .99e 3.5 ...q 30.13 25.95 952 28.03 +4.5iSSwedn EWD .76e 2.4 ...q 32.77 26.56 426 31.39 +11.2iShSwitz EWL .75e 1.9 ...q 39.10 30.24 871 38.61 +22.5iShFrntr100 FM .30e 1.0 ...q 30.49 25.80 98 29.47 +12.7iShGlHiY bt GHYG 2.09e 4.3 ... 49.51 45.07 81 48.86 +6.1iShxUSH bt HYXU .92e 1.8 ...q 51.49 47.68 7 51.26 +6.1iShEMCBd bt CEMB 2.28 4.4 ...q 51.61 47.02 120 51.40 +8.3iShEMkHY EMHY 3.98 8.7 ...q 48.12 44.04 70 45.96 +3.6iShAsiaPDv DVYA 2.29e 5.3 ...q 44.89 39.00 3 43.07 +6.8iShEmMDv DVYE 1.83e 4.8 ...q 42.12 36.45 494 38.18 +2.0iShGblSilv SLVP .29e 2.8 ...q 11.36 7.55 61 10.50 +25.8iShGblEnP FILL .59e 3.2 ...q 21.82 17.42 8 18.62 +.7iShGblAgri VEGI .55e 2.0 ...q 29.00 24.78 0 27.34 +5.2iShMsciWld URTH 1.57e 1.6 ...q 97.35 74.72 157 95.61 +21.2iShEMktSC EEMS .89e 2.1 ...q 46.46 40.22 42 43.16 +3.2iShEMkBd LEMB .42e .9 ...q 47.01 42.48 85 44.36 +3.0iShWldMnV ACWV 1.93e 2.0 ...q 96.18 78.03 260 95.08 +17.0iSEMMnVol EEMV 1.15e 2.0 ...q 60.29 54.79 347 56.85 +1.8iShJpnSC SCJ 1.81e 2.4 ...q 76.59 61.75 22 75.53 +15.8iShThai THD 1.88e 2.2 ...q 96.63 80.99 151 85.79 +3.6iShIsrael EIS .81e 1.4 ...q 58.99 46.47 11 57.40 +18.6iShChile ECH .71e 2.3 ...q 47.93 29.70 1477 30.31 -26.8iShBRIC BKF .54e 1.3 ...q 44.43 36.58 10 42.18 +12.5iShsUSA EUSA .67e 1.1 ...q 63.02 47.02 43 61.72 +24.0iShSilver SLV ... ... ...q 18.35 13.39 13105 16.05 +10.5iShS&P100 OEF 1.92e 1.4 ...q 140.87 104.23 381 138.21 +23.9iShMrnLV JKF 2.46e 2.2 ...q 115.97 90.44 62 114.00 +18.3iShMrnLG JKE 1.20e .6 ...q 204.26 147.58 13 200.86 +26.7iShMrnLC JKD 2.24e 1.3 ...q 180.08 133.55 5 175.97 +23.5iShBrazSC EWZS .40e 2.2 ...q 18.82 13.67 67 18.28 +26.7iShIntlPfd IPFF .96e 6.5 ...q 16.19 13.95 33 14.69 -2.8iShSPTUS ITOT ... ... ...q 71.45 53.12 938 70.09 +23.5iShSTNtMu SUB .86 .8 ...q 107.21 105.02 136 106.68 +1.2iShAgcyBd AGZ 1.81 1.6 ...q 117.44 110.85 31 116.41 +3.8iShTIPS TIP 1.69e 1.4 ...q 118.22 108.90 1278 116.83 +6.7iShChinaLC FXI .87e 2.1 ...q 45.96 37.66 30120 40.71 +4.2iShTransp IYT 1.70e .9 ...q 201.48 155.24 515 188.92 +14.5iShChinaSC ECNS 1.73e 4.5 ...q 47.83 37.29 1 38.83 -.7iSCorSP500 IVV 4.38e 1.4 ...q 317.28 235.46 2574 311.25 +23.7iSMornMC JKG 2.32e 1.1 ...q 207.68 152.66 23 203.49 +25.9iShUSAgBd AGG 2.65e 2.2 ...q 114.30 105.43 5311 113.00 +6.1iShEMkts EEM .59e 1.4 ...q 44.84 38.04 50616 42.31 +8.3iShiBoxIG LQD 3.87 3.0 ...q 129.46 111.79 9407 128.05 +13.5iSKokusai TOK 1.60e 2.2 ...q 72.74 55.16 6 71.54 +23.1iShCorUSTr GOVT .33 1.3 ...q 26.69 24.48 3489 26.22 +6.4iSh2017Mu IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 60.71 47.83 80 59.61 +18.8iShGblTech IXN 1.10e .6 ...q 202.98 134.75 53 197.79 +37.3iShAaa-ACp QLTA 1.51e 2.8 ...q 55.58 49.66 34 54.89 +9.6iSMrnMCG JKH .59e .2 ...q 261.29 180.87 23 256.54 +32.0iShIndones EIDO .35e 1.4 ...q 27.74 22.16 597 24.43 -1.6iSSP500Gr IVW 2.03e 1.1 ...q 190.15 140.49 611 186.81 +24.0iShNYMun NYF ... ... ...q 57.88 54.36 9 57.17 +4.4iShGblHcr IXJ ... ... ...q 67.25 53.77 100 66.56 +17.5iShGblFin IXG 1.28e 1.9 ...q 68.20 53.62 8 66.33 +16.6iShUSAQlt QUAL 1.04e 1.1 ...q 98.97 71.79 616 97.19 +26.6iSSPGlbEn IXC 1.01e 3.3 ...q 35.03 27.69 770 30.23 +3.0iShCalMn CMF ... ... ...q 62.04 57.91 104 61.21 +4.7iSh CMBS CMBS 1.00 1.9 ...q 54.54 49.52 38 53.14 +5.7iShUSASize SIZE 1.26e 1.3 ...q 95.96 71.84 101 93.92 +22.6iSGblInfra IGF 1.27e 2.7 ...q 47.78 37.95 200 46.41 +17.9iShNANatR IGE .85e 2.9 ...q 32.58 25.42 195 28.84 +6.1iSh JPXNik JPXN ... ... ... 64.64 52.60 0 64.10 +17.7iShUSAVal VLUE 1.49e 1.7 ...q 88.15 67.97 557 85.89 +18.4iShLatAm ILF .60e 1.9 ...q 35.66 29.01 508 31.63 +2.6iShUSAMo MTUM .81e .7 ...q 124.53 92.80 930 122.61 +22.3iShMrnMCV JKI 2.72e 1.7 ...q 166.61 131.88 9 162.51 +17.1iShPhilpns EPHE .20e .6 ...q 37.15 30.74 212 34.30 +7.6iSSP500Val IVE 2.14e 1.7 ...q 127.48 94.72 1042 124.86 +23.5iShNMuBd MUB 2.59 2.3 ...q 115.42 108.23 574 113.98 +4.5iShUKSC bt EWUS 1.38e 3.3 ...q 41.92 32.44 6 41.34 +22.4iSRTop200V IWX 1.17e 2.1 ...q 57.83 44.67 22 56.82 +18.9iShIntlDev WPS 1.16e 3.0 ...q 40.22 33.85 100 39.28 +13.9iShAsia50 AIA 1.02e 1.7 ...q 64.40 53.23 51 61.04 +10.4iSh20 yrT TLT 3.05 2.2 ...q 148.90 117.98 13295 141.21 +16.2iSRTop200G IWY .82e .9 ...q 93.92 66.58 52 92.07 +28.3iShRTop200 IWL 1.02e 1.4 ...q 73.63 54.61 18 72.28 +23.8iShIntSelDv IDV 1.51e 4.4 ...q 32.68 27.83 808 32.00 +11.5iS Eafe EFA 1.66e 2.5 ...q 68.69 56.77 28462 67.58 +15.0iShGerSC bt EWGS .69e 1.2 ...q 57.65 46.31 2 56.66 +17.6iSRusMCV IWS 1.59e 1.7 ...q 93.16 71.90 709 91.24 +19.5iShCrLTBd ILTB 2.54 3.7 ...q 71.46 58.15 71 69.20 +17.2iSRusMCG IWP 1.02e .7 ...q 151.99 105.97 381 148.68 +30.8iShNorC bt ENOR .58e 2.5 ...q 26.40 21.72 3 23.08 +.1iShRsMd IWR ... ... ...q 58.92 43.64 1172 57.73 +24.2iShMrnSC JKJ 1.78e 1.0 ...q 187.67 139.81 8 182.68 +23.5iShIreland EIRL .55e 1.2 ...q 45.57 36.06 9 44.98 +21.5iSCorSPMid IJH 1.89e 1.0 ...q 203.23 156.13 817 198.58 +19.6LgTrmBd IGLB 2.67 4.0 ...q 68.33 55.62 190 66.87 +18.8iShiBxHYB HYG 5.09 5.9 ...q 87.65 79.55 30208 86.42 +6.6iShFinlC bt EFNL .51e 1.4 ...q 40.92 34.14 2 36.65 +3.1iShSft IGV .12e .1 ...q 232.60 158.98 893 227.58 +31.2iShCorUS FTY ... ... ... 56.88 42.78 88 54.96 +22.5siShDenC bt EDEN .81e 1.2 ...q 65.76 55.26 3 65.87 +15.9iShNetw IGN .25e .5 ...q 60.92 44.15 5 53.43 +13.1iShNATch IGM .73e .3 ...q 235.71 159.30 73 230.06 +34.0iShResRE REZ 2.01e 2.6 ...q 82.19 59.78 47 76.88 +23.3iSh2019Mun IBMH .27 1.1 ...q 25.47 25.32 25.43 +.2iShC&SRE ICF 2.97e 2.5 ...q 123.08 91.14 197 116.49 +21.7iShKLDSoc DSI 1.11e 1.0 ...q 117.80 87.16 96 115.64 +24.3iShGbl100 IOO ... ... ...q 52.61 40.25 62 51.58 +21.7iShConsSv IYC 1.50e .7 ...q 227.28 168.10 20 221.77 +22.6iShGvCrBd GBF 2.86 2.4 ...q 120.56 109.51 9 118.80 +7.6iShIndia bt INDA .24e .7 ...q 36.46 30.12 3414 34.37 +3.1iSR1KVal IWD 2.41e 1.8 ...q 134.72 104.07 2060 132.22 +19.1iSMrnSCG JKK .87e .4 ...q 213.21 153.29 1 207.80 +24.8iShPoland EPOL .42e 2.0 ...q 24.42 19.90 123 20.75 -9.9iSMCGth IJK 1.88e .8 ...q 235.52 179.75 57 230.18 +20.4iShIntGvC GVI 1.99 1.8 ...q 114.04 107.30 50 113.17 +4.6iSR1KGr IWF 1.45e .9 ...q 172.11 121.71 2006 168.52 +28.7iSIndiaSC bt SMIN .10e .3 ...q 41.06 32.19 14 35.59 -7.7iSRus1K IWB 2.36e 1.4 ...q 175.13 129.68 842 171.78 +23.9iSR2KVal IWN 1.98e 1.6 ...q 126.74 101.57 627 123.47 +14.8iSR2KGr IWO 1.36e .7 ...q 211.47 156.03 502 207.55 +23.5iSh10-20TB TLH 2.99 2.0 ...q 153.53 130.22 176 147.79 +10.7iShFltRtB FLOT .32 .6 ...q 51.02 50.18 2123 50.92 +1.1iShR2K IWM 1.77e 1.1 ...q 162.93 125.81 14959 159.68 +19.3iShCorHiDv HDV 2.90e 3.0 ...q 96.80 79.39 310 95.20 +12.8iShChina MCHI .61e 1.0 ...q 65.25 50.86 2420 59.18 +12.5iSEafeMnV EFAV 2.81e 3.8 ...q 75.72 64.95 574 74.69 +12.0iSRus3K IWV 2.47e 1.4 ...q 184.96 137.45 169 181.45 +23.5iSGblMatl MXI 1.02e 1.6 ...q 67.46 54.93 9 64.88 +13.1iShUtils IDU 4.54e 2.9 ...q 163.81 128.78 38 157.55 +17.4iSUSAMinV USMV .87e 1.4 ...q 65.07 49.50 2928 64.24 +22.6iSMrnSCV JKL 2.98e 2.2 ...q 145.45 116.66 2 138.04 +12.1iShMCVal IJJ 2.16e 1.3 ...q 168.24 129.89 52 164.33 +18.8iShGblUtil JXI 1.99e 3.5 ...q 58.83 47.53 4 56.90 +15.9iShTelecm IYZ .68e 2.3 ...q 31.04 24.54 284 29.38 +11.5 iShTech IYW 1.20e .5 ...q 224.75 148.42 119 219.02 +36.9iShGblIndl EXI 1.40e 1.5 ...q 98.17 73.58 5 95.42 +22.5iShGblCSt KXI ... ... ...q 55.43 44.30 21 54.66 +18.9iShREst IYR 2.76e 3.0 ...q 96.00 71.41 8012 92.38 +23.3iSGblCnDis RXI 1.39e 1.1 ...q 124.69 94.89 14 121.94 +20.9iSh0-5Tips STIP ... ... ...q 100.73 97.62 103 100.37 +2.4iShHmCnst ITB .09e .2 ...q 46.20 28.25 1183 44.82 +49.2iShInds IYJ 1.65e 1.0 ...q 168.62 119.58 123 163.89 +27.5iShAerosp ITA 1.31e .6 ...q 234.55 160.29 258 225.72 +30.6iShHltcare IYH 3.01e 1.4 ...q 210.57 169.96 70 208.12 +15.1iShFinSv IYG 1.21e .8 ...q 149.10 104.43 52 145.83 +29.9iShRegBks IAT .61e 1.3 ...q 50.35 37.26 33 48.71 +22.3iShInsur IAK .82e 1.2 ...q 72.98 54.11 24 69.56 +20.5iShFincls IYF 1.45e 1.1 ...q 136.08 99.30 160 133.37 +25.4iShBroker IAI .65e 1.0 ...q 68.82 51.96 23 67.30 +20.1iShUSEngy IYE 1.14e 3.7 ...q 37.48 28.99 784 31.01 -.5iShESGSel KLD 1.14e .9 ...q 131.19 96.78 20 128.60 +24.7iShCrSPS IJR ... ... ...q 82.52 65.04 3181 80.57 +16.2iShMedDev IHI 1.57e .6 ...q 261.21 183.57 130 257.85 +29.0iShConsGd IYK 2.43e 1.9 ...q 129.57 101.38 12 128.70 +20.9iShHltcPrv IHF .24e .1 ...q 197.41 149.00 33 193.33 +17.0iShCorTInt IXUS 1.28e 2.1 ...q 60.96 50.68 1011 59.83 +13.9iShPharm IHE 3.11e 1.0 ...q 158.56 131.91 11 150.85 +7.2iShBasM IYM 1.42e 1.5 ...q 97.27 78.44 22 93.79 +11.7iShPeru EPU .70e 2.0 ...q 40.11 32.75 10 34.15 -3.8iShCorEafe IEFA 1.56e 2.5 ...q 64.56 52.97 11593 63.56 +15.6iShOilEq IEZ .86e 5.0 ...q 27.14 16.19 329 17.27 -15.4iShDJ US IYY 2.01e 1.3 ...q 156.87 116.62 30 153.90 +23.7iShO&GEx IEO 1.06e 2.1 ...q 63.22 46.12 114 49.84 -3.5iShAggrAllo AOA .98e 1.7 ...q 57.23 46.97 44 56.47 +16.3iShEurope IEV 1.12e 2.5 ...q 45.69 37.75 229 44.84 +14.6iShGroAllo AOR .81e 1.7 ...q 47.41 40.30 129 46.87 +13.5iSRusMic IWC 1.08e 1.2 ...q 97.97 77.64 84 93.63 +13.6iShModAllo AOM .71e 1.8 ...q 39.97 35.16 153 39.74 +11.4iShMorMl bt IYLD 1.33e 5.1 ... 25.32 23.01 46 25.03 +7.5iSMsciVal EFV 1.66e 3.4 ...q 50.74 43.62 502 48.77 +7.9iSSCVal IJS 1.73e 1.1 ...q 159.60 123.72 186 154.63 +17.3iShConsAllo AOK .64e 1.8 ...q 36.16 32.33 138 35.89 +9.7iShEafeGr EFG 1.37e 1.6 ...q 85.17 66.56 213 83.90 +21.5iShB3-18xF IBCC ... ... ...q 24.60 iShiB3-20F IBCD ... ... ...q 24.83 24.33 3 24.57 +.7iShiB3-23x IBCE ... ... ...q 24.72 23.35 24.56 +4.2iShBd3-18 IBDB ... ... ...q 25.62 iShBd3-23 IBDD ... ... ...q 28.15 25.39 13 26.85 +4.9iShBd3-20 IBDC ... ... ...q 27.20 25.86 15 26.07 +.5iStar STAR .40f 3.1 ...dd 13.75 7.84 1751 12.71 +38.6iStar pfD STARpD 2.00 7.8 ... 26.43 23.02 2 25.56 +6.6iStar pfG STARpG 1.91 7.5 ... 25.99 21.77 0 25.45 +13.8iStar pfI STARpI 1.87 7.4 ... 26.21 21.40 4 25.20 +14.1IT TchPck ITP ... ... 3 1.30 .45 33 1.00 +58.0ITT Inc ITT .59 .9 18 70.85 44.89 669 68.80 +42.5iBio IBIO ... ... ...dd 1.40 .05 40858 .19 -75.0Idacorp IDA 2.68f 2.6 26 114.01 89.31 189 104.10 +11.9IDEX IEX 2.00 1.3 35 173.84 117.72 653 157.83 +25.0iGATE PTI ... ... ... 19.52 ITW ITW 4.28 2.5 31 179.29 117.75 1333 170.71 +34.7Imax Corp IMAX ... ... ...cc 25.75 17.55 159 21.20 +12.7ImpacMtg IMH ... ... ...dd 8.03 2.81 4 5.71 +51.1ImpOil g IMO .65 2.7 9 30.38 23.66 285 24.12 -4.7IncOpR IOR ... ... 26 15.00 10.24 11.80 +10.6IndCDrillg ICD ... ... ...dd 3.69 .68 46 .74 -76.2IndepHld IHC .30 .7 17 42.60 33.37 5 41.26 +17.2IndepRT IRT .78a 5.3 29 15.89 8.75 249 14.64 +59.5IndiaFd IFN 1.70e ... ...q 22.14 18.64 67 20.62 +1.9tIndiaGlC IGC ... ... ... 3.09 .75 222 .74 -69.8IndoTel TLK .67 ... ... 31.48 24.27 368 27.90 +6.4IndBach IBA .87e 1.8 ... 57.00 37.66 7 47.08 +19.0Infosys INFY ... ... 19 12.08 8.76 4134 9.67 +1.6InfuSystem INFU ... ... ...dd 8.42 3.33 50 8.14 +136.6IngerRd IR 2.12 1.7 30 132.42 85.15 1367 128.09 +40.4Ingevity NGVT ... ... ... 120.41 72.59 163 88.55 +5.8Ingredion INGR 2.52f 3.0 15 99.91 73.00 376 83.31 -8.9InnAlUS n INAU ... ... ... 28.35 26.29 28.35 +6.8InnAlphG n INAG ... ... ... 27.69 25.72 27.69 +5.6InnTrWar n IWAR ... ... ... 28.45 25.82 28.39 +8.1RoundBit n NERD ... ... ... 15.92 14.28 8 15.06 -2.8InnovInd IIPR 3.12f 4.0 ... 139.53 42.55 283 78.09 +72.0InnoInd pfA IIPRpA ... ... ... 34.04 27.06 30.75 +9.8Innv RUT n KOCT ... ... ... 25.05 23.91 2 24.82 +2.8Innv OEX n NOCT ... ... ... 32.15 30.55 10 31.65 +2.6InnSPX U n USEP ... ... ... 25.25 24.58 2 25.02 +1.2InSPX P n PSEP ... ... ... 25.57 24.52 1 25.36 +2.6InnBuff n BSEP ... ... ... 25.76 24.29 25.27 +2.2InnUltBfr n UAUG ... ... ... 25.77 24.60 4 25.46 +3.2InnPwBfr n PAUG ... ... ... 25.83 24.48 7 25.36 +3.3InnBuffr n BAUG ... ... ... 26.19 24.14 1 25.88 +6.4InnvBuf BOCT ... ... ... 25.91 21.36 51 25.51 +15.6InnvPwB POCT ... ... ... 25.51 22.18 57 24.82 +8.7InnvUltB UOCT ... ... ... 25.37 22.62 10 24.62 +6.9Innsuites IHT .02 1.3 ...dd 1.99 1.33 1.54 -1.9Inphi IPHI ... ... ...dd 77.67 29.56 605 68.52 +113.1InsightS INSI .80 4.0 ... 20.99 17.39 14 20.24 +16.2Insperity NSP 1.20 1.6 25 144.92 67.06 698 76.94 -17.6sInsprMed INSP ... ... ... 72.31 35.43 179 72.22 +70.9InspMD wt NSPR.WS ... ... ... .05 InspMD wtB NSPR.WSB ... ... ... .02 InspMD NSPR ... ... ... 2.22 +1332.3InstlldBPd IBP ... ... 38 76.60 30.54 210 70.32 +108.7Instructre INST ... ... ...dd 54.31 33.47 339 52.96 +41.2IntegerHl ITGR ... ... ...dd 92.62 67.72 167 76.26 Intellichk IDN ... ... ...dd 6.98 1.97 59 6.90 +222.4IntellgSys INS ... ... ...cc 56.24 11.22 82 42.81 +231.3Intelsat I ... ... ... 27.29 5.55 5251 6.43 -69.9InterXion INXN ... ... ... 102.66 50.05 1731 82.56 +52.4IntcntlExc ICE 1.10 1.2 22 95.56 69.69 3182 93.45 +24.1IntCtlHtl rs IHG ... ... ... 71.02 53.52 169 62.12 IntercpF n IFS ... ... ... 38.67 IBM IBM 6.48 4.9 14 152.95 105.94 3670 132.12 +16.2IntFlav IFF 3.00f 2.1 39 152.95 104.86 1629 141.20 +5.2IntlGmeT IGT .80 5.7 ... 17.85 11.32 2289 14.14 -3.3IntMktCt IMC ... ... ... IntPap IP 2.05f 4.4 15 48.24 36.45 2686 46.08 +14.2IntlSeaw INSW ... ... ... 27.67 15.15 322 25.99 +54.3IntTower g THM ... ... ...dd .72 .39 112 .54 +4.0Interpublic IPG .94 4.2 14 24.16 19.56 3833 22.28 +8.0inTestCorp INTT ... ... 12 7.88 4.10 5 5.84 -4.7tIntPotash IPI ... ... ...dd 4.39 2.09 1120 2.17 -16.5Inuvo INUV ... ... ...dd 1.75 .19 67 .28 -73.8Invacare IVC .05 .5 ...dd 11.63 3.05 368 9.20 +114.0Invesco24 IHTA ... ... ... 12.30 8.87 33 10.45 +16.2InvHiIn23 IHIT ... ... ... 10.91 9.85 58 10.55 +6.2InvAdvMu2 VKI .78 7.0 ...q 11.72 9.84 130 11.15 +13.0Inv Bond VBF .83a 4.1 ...q 21.01 16.68 31 20.38 +21.4InvCAVal VCV .79 6.3 ...q 13.55 10.96 106 12.51 +10.6InvCrOpp VTA .90 8.1 ...q 11.31 9.73 357 11.15 +8.6PSAerDef PPA .50e .8 ...q 65.61 +14.3PwShBio PBE .57e 1.2 ...q 46.54 -10.6PS BldCns PKB .07e .2 ...q 31.86 +2.1PwSClnEn PBW .07e .2 ...q 28.43 +9.0PS EnEx PXE .50e 3.6 ...q 14.04 -47.1PwSFoodBv PBJ .41e 1.2 ...q 34.25 +5.8PwSLgCG PWB .21e .4 ...q 47.17 +3.4PwSLgCV PWV .69e 1.9 ...q 36.63 +.4PwShLeis PEJ .15e .4 ...q 41.52 -11.3PowShMkt PWC .97e 1.1 ...q 92.29 -9.2PwShMda PBS .27e .9 ...q 30.55 -1.0PwSMidGr PXMG .19e .4 ...q 49.35 InvMidVal XMVM .64e 1.9 ...q 34.76 29.13 81 33.88 +9.1PwShNetw PXQ ... ... ...q 55.74 +4.7PS OilSv PXJ .28e 6.2 ...q 4.54 -54.0PwSPharm PJP 3.84e 4.9 ...q 55.53 -15.1PS Retail PMR .34e .9 ...q 37.23 InvSC Mom XSMO .08e .2 ...q 39.37 36.04 3 38.53 +4.9InvSCValM XSVM .60e 1.9 ...q 33.02 26.97 18 32.19 -.4PwSSemi PSI .04e .1 ...q 56.19 -.3PwShSoft PSJ .10e .1 ...q 92.50 +19.3PSS&PQlty SPHQ .38e 1.2 ...q 32.62 +6.8PSPrivEq PSP .66e 5.8 ...q 11.39 -7.1PSFinPf PGF 1.11 5.9 ...q 18.77 +1.9PSCleantch PZD .44e 1.0 ...q 42.81 -2.7Inv GARP SPGP ... ... ... 62.02 52.05 188 60.22 InvSP100Eq EQWL .80e 1.3 ...q 60.87 54.26 8 59.55 +11.7InvMidMo XMMO ... ... ... 60.93 56.19 70 59.90 InvMidQ XMHQ ... ... ... 53.23 47.72 0 51.70 PS US1K PRF 1.91e 1.7 ...q 113.69 PS US Ag PBND ... ... ... 24.01 PS Dv exNA PBDM ... ... ... 26.09 PS USA SC PBSM ... ... ... 27.92 PS SP500 SPMV ... ... ... 27.34 PS Rs1000 USEQ ... ... ... 27.66 PS SP SC XSHQ ... ... ... 28.70 PS SP IntD IDHD ... ... ... 28.46 PS SC High XSHD ... ... ... 25.14 PS TrCol CLTL ... ... ... 105.71 -.2PSBldABd BAB 1.31 4.0 ...q 32.65 +10.4PS USA Pt PBUS ... ... ... 31.38 28.71 0 30.95 +14.7PS LowVol XRLV .46 1.2 ...q 38.23 +11.6PSR1KEqW EQAL .39e 1.3 ...q 30.82 -2.6PS VarPfd VRP 1.20 4.7 ...q 25.37 +2.0PS SCLowV XSLV .73e 1.5 ...q 47.98 -.3PS MCLwV XMLV .64e 1.2 ...q 51.51 +10.8PS SPX HiD SPHD 1.30 3.2 ... 40.96 +1.4PS EMLwV EELV .60e 2.7 ...q 22.48 -11.5PS EMkMom EEMO ... ... ... 16.04 -20.5PS IntLwV IDLV 1.11e 3.3 ...q 33.81 +2.1PSSPIntDv IDMO .59e 2.3 ...q 25.93 -6.4PS FdIGBd PFIG .67 2.5 ...q 26.37 +6.5PS SP LwV SPLV .85 1.5 ...q 56.81 +21.1PS SP HiB SPHB .49e 1.2 ...q 39.39 -11.9InvHiInc2 VLT 1.24 8.7 ...q 14.93 12.10 31 14.32 +14.3Invsco iim IIM .84 5.4 ...q 15.70 13.27 128 15.47 +14.4Invesco IVZ 1.24 7.4 7 22.18 15.15 5854 16.69 -.3InvMtgCap IVR 1.80 11.0 6 16.67 13.67 646 16.34 +12.8InvMtg pfA IVRpA 1.94 7.5 ... 27.62 24.28 12 25.87 +5.9InvMtg pfB IVRpB 1.94 7.3 ... 28.50 24.80 10 26.64 +4.5InvMtg pfC IVRpC 1.88 7.1 ... 26.95 23.10 19 26.50 +8.4Invsco oia OIA .39 5.0 ...q 8.12 6.85 41 7.80 +12.1InvMuOpTr VMO .88 7.1 ...q 12.90 10.94 160 12.44 +11.3InvMuniTr VKQ .82 6.6 ...q 12.97 10.98 120 12.30 +10.4InvPAVal VPV .79 5.7 ...q 13.95 11.36 36 13.74 +18.3Invsco iqi IQI .76 6.0 ...q 13.00 11.11 100 12.61 +12.4InvSrInco VVR .31 7.4 ...q 4.44 3.72 1016 4.19 +7.2InvTrIG VGM .88 6.9 ...q 13.27 11.26 169 12.70 +10.6InvTrNY VTN .85 6.1 ...q 13.90 11.77 36 13.88 +16.2InvRlE pfC IRETpC 1.66 6.3 ... 27.42 21.12 2 26.41 +14.4InvRlEst rs IRET 2.80 3.7 8 79.00 48.90 59 75.66 +54.2Invitae NVTA ... ... ...dd 28.75 9.04 2268 19.06 +72.3InvitHm INVH .52 1.7 ... 31.32 19.21 4399 30.08 +49.8iPBetaCmd BCM ... ... ...q 28.78 25.55 4 27.59 +7.1iPS&PWtd SBV ... ... ...q 23.51 iPBtaCocoa CHOC ... ... ...q 36.88 iPBetaCoff CAFE ... ... ...q 10.48 iPBetaCttn CTNN ... ... ...q 35.02 iPBetaSug SGAR ... ... ...q 19.26 iPBetaAlu FOIL ... ... ...q 27.14 iPBetaCopp CUPM ... ... ...q 33.56 iPBetaLead LEDD ... ... ...q 39.24 iPBetaNick NINI ... ... ...q 21.83 iPBetaCrOil OLEM ... ... ...q 19.93 13.88 0 17.47 +20.6iPBetaNGs DCNG ... ... ...q 16.70 iPBetaAgri DIRT ... ... ...q 30.91 iPGrains WEET ... ... ...q 33.13 iPBetaSfts GRWN ... ... ...q 19.54 iPBetaIMet HEVY ... ... ...q 32.29 iPBetaEgy ONG ... ... ...q 20.41 iPBtaLvstk LSTK ... ... ...q 42.10 iPBtaPrMt BLNG ... ... ...q 33.44 iP LXR2K RTLA ... ... ...q 209.90 iPathLong SFLA ... ... ... 214.83 iPUST5yBull DFVL ... ... ... 75.70 67.13 72.47 +20.1iPLgEEmM EMLB ... ... ...q 80.80 IronMtn IRM 2.47f 7.6 28 37.32 29.28 2348 32.30 -.3iShItaly EWI ... ... ...q 29.73 23.20 1201 28.59 +18.1iShJapan EWJ ... ... ...q 60.15 48.99 6330 59.54 +17.5iSMlasia EWM ... ... ...q 31.46 27.20 763 27.28 -8.4iShSing EWS ... ... ...q 25.39 21.63 890 23.77 +7.6iSTaiwn EWT ... ... ...q 40.53 30.22 5202 39.45 +24.8iSh UK EWU ... ... ...q 34.02 28.41 2794 32.31 +10.1iSh0-5IGCp SLQD .79 1.5 ...q 51.25 49.29 287 51.04 +3.0iShCmdOpT CMDT ... ... ...q 36.47 iShCvBd ICVT .67e ... ...q 61.60 50.03 27 60.79 +15.7iShCorEM IEMG .95e 1.9 ...q 53.95 45.89 9077 50.88 +7.9iSh 10 Cp LLQD ... ... ... 54.97 44.94 54.10 +19.3iSh 5-10Cp MLQD ... ... ... 52.26 46.82 51.98 +10.2iShColomC ICOL .43e 3.4 ...q 14.25 10.64 6 12.47 +11.7iShEnhBd IGEB ... ... ... 53.19 46.89 26 51.77 +9.2iShDefBd HYDB ... ... ... 50.86 45.71 6 49.91 +7.8iShFSIntSC ISCF .12p ... ...q 30.86 24.71 9 30.42 +17.6iShRs2500 SMMD ... ... ... 47.61 35.97 25 46.69 +22.2iShFacSIntl INTF .17p ... ...q 27.09 22.90 111 26.44 +11.5iShArgGl AGT ... ... ... 29.00 18.34 5 19.67 -2.2iShFS USA LRGF .19e ... ...q 34.15 26.47 125 33.40 +19.9iShFSUsaSC SMLF .23e ... ...q 42.86 33.54 30 41.80 +16.7iShFacSGbl ACWF .11p ... ...q 30.84 24.88 5 30.19 +16.2iSh iBd23 IBML ... ... ... 26.04 24.92 21 25.82 +2.8iSh IntDv IDEV ... ... ... 57.56 47.05 67 56.67 +16.0iShMgRE REM ... ... ...q 44.45 37.96 431 43.95 +10.0iSh0-5HYCp SHYG 2.38 5.2 ...q 47.47 43.84 529 45.84 +2.9iShDvlValu IVLU ... ... ...q 24.50 21.17 53 23.85 +9.1iSh 3-10yr IMTB ... ... ... 51.20 47.53 9 50.66 +5.5iShSaudi KSA ... ... ... 35.66 27.87 2676 29.12 +.8iSh MinVl SMMV ... ... ... 35.45 27.81 77 35.05 +20.7iShIntDevM IMTM .30p ... ...q 30.62 24.76 11 30.23 +18.1iShIntDevQ IQLT .55p ... ...q 31.50 24.90 110 31.01 +20.1iShLwCarb CRBN .94p ... ...q 127.28 98.60 15 124.98 +21.3iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 27.75 22.98 27.36 +15.3iShCHdEM HEEM 1.26e 1.9 ... 26.43 22.71 9 25.39 +10.2iShMsciChA CNYA .82e ... ... 31.45 22.31 4 28.11 +23.9iSh IntDvGr IGRO ... ... ... 59.29 46.19 13 57.74 +17.3iShMultiTc TCHF ... ... ... 42.73 iShiB20Mun IBMI .24 .9 ...q 25.62 25.30 32 25.54 +.7iShIntHdHi HYGH 4.56 5.2 ...q 90.48 82.62 9 87.60 +3.3iShCHAust HAUD 1.81p ... ...q 27.80 21.73 1 26.73 +21.4iShGldSt IAUF ... ... ... iShCDivGr DGRO .65e 1.6 ...q 41.42 31.04 2703 40.62 +22.4iSh MultUt UTLF ... ... ... 26.79 iShCHEmu HEZU .64e 1.7 ...q 32.42 25.24 164 30.87 +19.0iShGblReit REET .94e 3.3 ...q 28.90 22.73 210 28.18 +20.3iSh AdapJp DEWJ .18p ... ... 27.40 24.33 25.83 +3.7iSh AdapC DEFA .48p ... ... 29.04 24.18 28.52 +16.0iSh AdapEu DEZU .56p ... ... 28.35 23.69 25.99 +8.3iShCoreInt IAGG ... ... ... 56.16 51.91 135 54.98 +5.3iShCorePac IPAC 1.06e 1.8 ...q 59.45 48.92 46 58.39 +15.3iShIntHdCp LQDH 2.76a 2.9 ...q 94.67 90.17 6 94.17 +3.9iShCHCda HEWC 1.41e 1.7 ...q 27.73 22.00 10 27.01 +18.5iShJpMinV JPMV .70e 1.0 ...q 70.79 60.73 4 70.08 +11.3iShEuMinV EUMV .67e 2.6 ...q 26.32 22.26 3 26.04 +13.6iShCHNk400 HJPX .19p ... ...q 30.35 24.72 2 30.04 +18.3iShCorEur IEUR 1.18e 2.5 ...q 48.41 39.84 137 47.60 +15.2iShxJMinV AXJV .84p ... ...q 36.69 32.82 33.67 +1.1iSh2022Mu IBMK .09e ... ...q 26.36 25.48 39 26.18 +2.2iShEm exCh EMXC ... ... ... 51.16 44.67 2 48.90 +6.9iShYdOpBd BYLD .75 2.9 ...q 25.83 23.49 46 25.54 +8.1iSh2021Mu IBMJ .07e ... ...q 25.91 25.35 45 25.80 +1.4iShRussia ERUS ... ... ...q 43.86 30.04 634 41.04 +33.2iSCHeafe HEFA .89e ... ...q 31.39 25.29 216 29.99 +16.2iShCHMex HEWW 1.41p ... ...q 17.56 14.55 1 15.94 -1.9iShH10yCBd CLYH .31e ... ...q 25.13 23.42 2 24.60 +2.8iShCHSpain HEWP .31p ... ...q 22.52 19.40 17 21.68 +11.2iShHEmBd EMBH .30e ... ...q 25.46 24.03 1 24.13 -.4iShCHItaly HEWI .55p ... ...q 18.93 14.28 18.10 +25.9iShShMMu MEAR .27e ... ...q 50.32 49.77 28 50.13 +.4iSCHEafSC HSCZ .19p ... ...q 31.15 24.59 6 30.29 +20.1iShUSFxBal FIBR 2.20e ... ...q 98.80 iShCHAcxUs HAWX 1.38e 3.8 ...q 33.00 23.38 7 27.59 +16.5iShGbMM PICK ... ... ... 32.97 24.51 107 28.19 +4.5iShTrFRBd TFLO .07e .1 ...q 50.39 50.18 22 50.23 -.1iShCH UK HEWU .24p ... ...q 24.71 21.18 1 23.45 +10.0iSh ESG ESGE ... ... ... 35.55 29.91 189 33.82 +10.3iShCHSwitz HEWL 1.43e 2.0 ...q 31.11 23.24 0 29.95 +24.7iShLqdty bt ICSH .25e .5 ...q 50.43 49.99 1045 50.33 +.5iShCHJpn HEWJ .74e .5 ...q 33.58 27.33 146 33.06 +17.7tiShCHSoK HEWY .48p ... ...q 27.09 23.10 3 20.46 -15.2iShFacEmg EMGF .13p ... ...q 44.43 37.59 37 42.69 +10.2iSh iBd26 IBDR ... ... ... 25.69 22.85 80 25.52 +10.8iSiBd12-18 IBDH .30 1.2 ...q 25.19 25.14 25.19 iSiBd12-16 IBDF .13 .5 ...q 25.04 iSiBd12-20 IBDL .62e 2.5 ...q 25.97 24.91 185 25.29 +1.2iSiBd12-19 s IBDK .37e ... ...q 24.92 24.72 338 24.86 +.2iSiBd12-23 IBDO .56e ... ...q 25.70 24.00 189 25.57 +5.7iSiBd12-22 IBDN .55e ... ...q 25.76 24.10 247 25.28 +4.6iSiBd12-25 IBDQ .64e ... ...q 26.58 23.51 2147 25.90 +9.7iSiBd12-24 IBDP .63e ... ...q 25.82 23.70 284 25.70 +7.5iSiBd12-21 IBDM .47e ... ...q 25.04 24.19 350 24.96 +2.5IsoRay ISR ... ... ...dd .78 .27 650 .60 +101.0IsraelChm ICL .18e 4.0 ... 5.90 4.36 177 4.52 -20.1IssuerDir ISDR .20 1.6 70 13.96 8.80 13 12.53 +10.4ItauCorpb ITCB 2.48e 34.7 18 15.76 7.02 4 7.15 -47.4ItauUnH ITUB ... ... ... 10.80 7.59 14954 8.36 -8.4IvyHiInOp IVH 1.50a 11.3 ...q 13.91 11.68 88 13.33 +9.9J -JAlexHld JAX ... ... 22 12.01 7.70 26 10.24 +24.4JJill JILL 1.15 ... 1 6.30 1.24 187 1.66 -62.9JBG Smth JBGS .90 2.3 ...cc 43.21 33.30 315 39.63 +13.8JMP Gp27 JMPD ... ... ... 26.70 19.61 2 25.46 +18.8JMP Grp JMP .16e 5.2 44 4.67 2.89 16 3.08 -21.0JMP Gp 23 JMPB 2.00 8.0 ... 25.90 24.57 25.03 +.5JPMCh pfE JPMpE 1.58 6.3 ... 26.39 25.05 25.17 -.8JPMDvsRt JPGE .96e 1.6 ...q 61.71 52.50 5 60.62 +11.5JPMIntEq JPIN 1.08e 2.0 ...q 56.50 49.24 291 55.11 +8.3JPMDvREm JPEM 1.31p ... ...q 56.56 49.53 34 53.61 +5.4JPM DREq JPUS .26p ... ...q 78.58 61.17 20 77.16 +18.9JPMDsfEu JPEU ... ... ... 58.48 48.98 1 57.58 +13.6JPM Mun JMUB ... ... ... 54.87 51.01 9 54.30 +6.2JPM Val JVAL ... ... ... 28.64 21.96 22 27.94 +20.4JPM Qual JQUA ... ... ... 31.58 23.50 16 30.27 +22.0JPM Mom JMOM ... ... ... 30.11 21.36 3 29.57 +23.3JPM MinV JMIN ... ... ... 30.91 23.95 16 30.53 +22.9JPM US Dv JDIV ... ... ... 27.60 22.47 1 27.13 +16.5JPM DivAlt JPHF ... ... ... 25.17 23.40 12 24.67 +2.8JPM FutSt JPMF ... ... ... 28.10 22.39 15 24.40 +4.2JPM UlSh JPST ... ... ... 50.54 50.09 2626 50.44 +.6JPM SCap JPSE ... ... ... 32.09 25.35 12 31.29 +16.6JPM GlB JPGB ... ... ... 51.54 47.18 35 50.63 +7.0JPM Evnt JPED ... ... ... 26.50 22.60 26.10 +11.7JPM Disc JPHY ... ... ... 51.83 46.94 27 51.09 +7.3JPM USMid JPME ... ... ... 69.48 54.16 7 68.15 +19.3JPMorgCh JPM 3.20 2.5 13 132.74 91.11 10414 129.78 +32.9JPMCh wt JPM/WS ... ... ... 72.89 JPMCh pfA JPMpA 1.36 5.4 ... 26.26 23.95 25.03 +2.2tJPMAlerian AMJ 2.29 11.6 ...q 26.28 19.90 3215 19.81 -11.2JPMCh pfY JPMpF 1.53 6.0 ... 26.27 25.03 136 25.42 +.3JPMCh pfG JPMpG 1.52 6.0 ... 26.47 25.05 48 25.64 +.4JPMorC pfJ JPMpJ 2.16 8.6 ... 25.48 25.00 357 25.12 +.4JPMCh pfC JPMpC ... ... ... 28.83 25.55 246 27.69 +7.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 26.69 25.16 64 25.67 -.4JRJR Ntw JRJR ... ... ...dd .13 Jabil JBL .32 .8 34 39.73 21.49 1839 38.16 +53.9JacobsEng JEC .68 .8 33 98.08 55.17 1216 88.63 +51.6JaggedPk JAG ... ... ... 11.39 5.80 1704 6.71 -26.4JHardie JHX .38e 2.0 90 19.85 10.00 17 19.37 +65.0Jan HlFit FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 29.57 AlpVSVolLC SPXH .51e 1.5 ...q 33.55 Jan ShDur VNLA ... ... ... 50.15 48.90 237 49.72 +1.5JanusHn JHG 1.44 5.8 ... 25.83 17.68 755 24.88 +20.1JpnSmCap JOF .13e 1.4 ...q 9.41 7.96 31 9.26 +11.3Jarden JAH ... ... 53 58.97 JeffrFn JEF .50 2.4 10 21.66 16.20 1673 20.74 +19.5JeldWen JELD ... ... 17 23.39 13.28 461 22.39 +57.6JernignC JCAP 1.40 8.0 8 22.20 17.21 195 17.52 -11.6Jianpu JT ... ... ... 7.97 1.63 135 1.90 -54.4JinkoSolar JKS ... ... 11 24.84 9.26 1278 18.57 +87.8JBeanTch JBT .40 .4 41 127.97 66.28 137 106.41 +48.2JHMultLgC JHML .10p ... ...q 40.75 30.02 82 39.94 +24.6JH MultMdC JHMM .08p ... ...q 38.86 28.57 147 38.01 +24.9JH MultCns JHMC .07p ... ...q 35.11 26.55 34.20 +21.9JH MultFin JHMF .08p ... ...q 41.14 29.12 4 40.15 +28.2JH MultHltC JHMH .05p ... ...q 36.78 29.46 2 36.34 +15.2JH MultTch JHMT .09p ... ...q 54.14 36.72 4 52.51 +33.5JH MultEn JHME ... ... ... 28.21 21.13 1 22.23 -2.6JH MultMat JHMA ... ... ... 34.72 26.87 0 34.14 +20.1JH SmCap JHSC ... ... ... 27.72 21.38 34 27.10 +19.8JH MultDev JHMD ... ... ... 29.44 24.69 57 28.92 +13.3JH MultUt JHMU ... ... ... 34.96 26.19 4 33.27 +17.3JH MulCnSt JHMS ... ... ... 29.59 23.43 25 29.45 +19.9JH MultInd JHMI ... ... ... 40.00 28.57 0 38.88 +28.4JH HedgEq HEQ 1.50 10.6 ...q 15.19 11.82 43 14.09 +7.7JH TxAdY HTY 1.28 18.7 ...q 7.10 6.12 66 6.85 +3.2JohnJn JNJ 3.80 2.8 23 148.59 121.00 6269 137.16 +6.3JohnContl JCI 1.04 2.5 28 44.82 28.30 4384 41.79 +40.9JonesLL JLL .86f .5 26 173.32 119.79 363 165.73 +30.9Jumei Intl JMEI ... ... 20 2.80 1.79 146 1.84 +.5JnprNtwk JNPR .76 3.1 14 28.77 22.42 3354 24.50 -9.0Jupai JP .40f 21.7 1 6.28 1.45 37 1.84 -58.1JustEngy g JE .41 ... 1 4.42 1.08 1158 1.95 -40.9tJustEn pfA JEpA ... ... ... 23.68 9.77 172 9.36 -49.2K -K12 LRN ... ... 14 37.43 18.90 391 19.42 -21.7KAR Auct KAR 1.24e 6.0 7 28.61 16.39 2042 20.66 +14.4KB FnclGp KB ... ... ... 43.64 30.83 151 38.30 -8.8KB Home KBH .10 .3 13 37.40 18.24 1202 34.34 +79.8KBR Inc KBR .32 1.1 21 30.56 13.90 1411 29.55 +94.7KKR KKR 1.31e 4.6 13 29.99 18.30 3002 28.26 +44.0KKR pfA KKR.PRA ... ... ... 28.52 24.60 36 26.23 +1.4KKR pf B KKRpB 1.63 6.2 ... 27.61 25.15 23 26.20 +1.0KKR Inco KIO 1.50a 9.8 ...q 16.08 13.28 152 15.30 +7.4KKR RE KREF 1.72e ... ... 20.80 18.54 308 20.26 +5.8KT Corp KT ... ... ... 15.42 10.86 621 11.22 -21.1Kadant KAI .92 .9 26 102.47 76.44 82 97.79 +20.0Kadmon KDMN ... ... ... 4.55 1.63 922 4.18 +101.0tKaleyra KLR ... ... ... 11.15 9.95 92 8.97 -11.2Kaleyra wt KLR/WS ... ... ... GigCapit rt GIGr ... ... ... Kaman KAMN .80 1.3 40 65.91 51.34 137 63.33 +12.9KCSo pf KSUp 1.00 3.5 ... 29.46 24.11 0 28.50 +14.9KC Southn KSU 1.60f 1.1 24 156.98 90.55 1055 149.49 +56.6KA MLP KYN 1.80 14.5 ...q 16.49 12.21 1672 12.39 -10.0KAMLP pfF KYNpF .88 3.5 ... 25.38 22.41 4 25.10 +.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 42

KAMidsEn KMF 1.80m 18.9 ...q 12.36 8.57 286 9.53 -1.2Kellogg K 2.28 3.5 16 65.94 51.34 1541 65.65 +15.2KelsoTch g KIQ .03f 4.0 ... 1.66 .37 6 .75 +73.2Kemet KEM .20 .7 5 27.61 15.55 1423 26.80 +52.8Kemper KMPR 1.12f 1.5 11 91.98 61.57 357 72.99 +10.0Kennamtl KMT .80 2.3 10 42.03 27.49 680 34.66 +4.1KennWils KW .84 3.8 ...cc 23.50 17.25 302 22.17 +22.0KenonHld KEN 1.21e ... ... 23.05 13.67 2 20.52 +39.1KeurDrPep KDP .60 2.0 7 32.00 24.52 2996 30.00 +17.0Keycorp KEY .74 3.9 11 19.54 13.66 7653 18.77 +27.0Keycorp pfI KEYpI ... ... ... 30.91 24.50 30 28.54 +10.5Keysight KEYS ... ... ...cc 110.00 55.91 1397 101.74 +63.9KilroyR KRC 1.94f 2.3 18 84.77 59.05 397 84.00 +33.6KimbRoy KRP 1.68e 10.7 ... 18.80 13.01 152 15.67 +15.4KimbClk KMB 4.12 3.0 34 143.50 106.59 1282 136.03 +19.4Kimco KIM 1.12 5.3 22 21.86 14.29 4815 21.16 +44.4Kimco pfI KIMpI 1.50 5.9 ... 25.78 23.18 25.28 +5.4Kimco pfJ KIMpJ 1.38 5.4 ... 25.67 20.48 25.24 +19.6Kimco pfK KIMpK 1.41 5.6 ... 25.68 21.14 25.17 +16.8Kimco pfL KIMpL ... ... ... 26.17 19.32 10 25.27 +28.2KindMorg KMI 1.00 5.2 19 21.50 14.62 13550 19.15 +24.5KindM pfA KMIpA ... ... ... 30.15 tKingsway KFS ... ... ...dd 3.21 1.80 39 1.95 -32.0Kinross g KGC ... ... 35 5.47 2.77 19253 4.55 +40.4KirbyCp KEX ... ... 35 86.44 60.63 230 82.00 +21.7KirklLak KL .12e ... ... 51.08 23.29 3044 42.09 +61.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 6.6 6 19.77 13.66 423 19.16 +36.0KlondexM g KLDX ... ... ... 2.16 KnSwftT KNX .24 .7 22 39.37 23.27 1191 35.60 +42.0Knoll Inc KNL .68 2.5 16 28.30 15.72 151 27.51 +66.9KnotOffsh KNOP 2.08 11.0 ... 20.53 17.18 91 18.86 +5.2Knowles KN ... ... 18 22.79 12.20 257 21.51 +61.6Kohls KSS 2.68 5.8 10 75.91 43.33 3947 45.94 -30.8KontoorB n KTB 2.24 6.1 ... 40.94 25.78 720 36.81 +1.1Koppers KOP 1.00 2.8 10 44.75 15.00 162 36.12 +112.0KoreaElc KEP ... ... ... 15.78 9.90 121 11.89 -19.4KoreaFd KF .61e ... ...q 32.01 24.89 2 27.49 -1.8KornFer KFY .40 1.0 22 49.54 34.35 290 39.27 -.7KosmosEn KOS .18 3.0 ...dd 7.55 3.53 6000 5.97 +48.9KrNwChin KFYP ... ... ...q 30.61 20.81 12 26.40 +21.5KrS ChIn KWEB 1.26p ... ... 49.69 36.03 1359 46.04 +22.8KranChinA KBA .40e ... ...q 34.07 23.98 87 30.29 +23.8KraneChCm KCNY .22e .7 ...q 34.87 29.52 1 32.37 -3.1KFA SCap n KSCD ... ... ... 26.75 24.36 6 25.77 +.9KFA LCap n KLCD ... ... ... 26.83 24.75 7 26.38 +2.9QuadrInt n IVOL ... ... ... 26.46 24.93 6 25.38 +1.3KranShFtse KEMP ... ... ...q 27.13 20.47 24.76 +18.4KrnChEnv KGRN ... ... ... 21.00 16.66 17.66 +.8KrnOnBelt OBOR ... ... ... 24.54 21.12 279 23.46 +8.5KrS CnTc KEMQ ... ... ... 23.69 18.51 2 22.63 +19.0KratonCp KRA ... ... 7 40.76 19.13 207 21.84 Kroger KR .56f 2.0 13 30.40 20.70 8390 27.39 -.4KronosWw KRO .72 5.4 7 16.13 9.65 198 13.28 +15.3L -L Brands LB 1.20 6.9 6 32.74 15.80 7421 17.33 -32.5L3Harris LHX 3.00 1.5 34 217.31 123.24 1310 194.94 +44.8LAIX LAIX ... ... 24 14.10 2.01 94 2.65 -65.0LCI Inds LCII 2.60 2.5 17 108.55 59.68 178 103.30 +54.6LG Display LPL ... ... ... 9.81 5.08 714 6.17 -24.7LGL Grp LGL ... ... 43 14.87 5.76 11 13.48 +121.0LMP CapIn SCD 1.24f 8.6 ...q 14.69 9.83 99 14.48 +35.6LSB Inds LXU ... ... ...dd 7.85 2.81 72 3.75 -32.1tLSC Com LKSD 1.04 266.7 ... 9.71 .41 943 .39 -94.4LTC Prp LTC 2.28f 4.8 14 53.04 40.11 201 47.21 +13.3LaZBoy LZB .52 1.7 21 37.48 25.30 359 30.86 +11.4LabCp LH ... ... 20 178.44 119.38 460 170.29 +34.8LadderCap LADR 1.36 7.8 19 18.82 14.75 581 17.36 +12.2LadThalFn LTS .05 1.4 ...dd 4.02 1.81 2241 3.48 +49.4LadTh pfA LTSpA 2.00 8.0 ... 25.55 19.43 23 25.09 +6.0LadThal27 LTSL 1.63 8.0 ... 25.57 17.11 13 20.42 -4.7sLambWst LW .80 .9 27 84.38 58.83 952 84.41 +14.7Lannett LCI ... ... 4 15.52 4.33 983 8.86 +78.6LaredoPet LPI ... ... 1 4.50 2.03 4907 2.17 -40.1LVSands LVS 3.08 5.0 15 69.60 47.39 3127 61.93 +19.0Latam Air LTM ... ... ... 12.30 7.62 894 10.80 +4.9LattDvMkt RODM .62e 2.1 ...q 29.20 24.94 278 28.83 +11.7LattEmMkt ROAM .43e 1.9 ...q 24.61 21.11 7 22.30 +1.1Latt RE RORE ... ... ... 17.42 13.35 2 16.33 +18.7LattUSEqt ROUS .39e ... ...q 33.54 26.09 48 32.94 +18.5HartfSmC ROSC .57e 1.9 ...q 30.50 25.84 29.93 +11.1HrtLoVol RODE ... ... ... 27.59 24.14 26.96 +10.0LazGlobTR LGI .95 6.1 ...q 16.61 12.40 27 15.65 +14.9Lazard LAZ 1.88 5.0 10 41.76 31.07 368 37.86 +2.6LazWldDiv LOR .69 7.1 ...q 10.16 8.10 48 9.68 +13.6LeafGrp LEAF ... ... ...dd 9.19 2.73 20 3.67 -46.5LearCorp LEA 3.00 2.5 8 160.00 105.10 454 119.08 -3.1Lee Ent LEE ... ... ... 3.69 1.76 121 1.80 -14.7LegacyAc LGC ... ... ... 10.28 9.67 2 10.27 +4.6LegacyA wt LGC/WS ... ... ... .40 LegacyA un LGC/U ... ... ... 10.85 10.04 2 10.65 +4.7LeggMason LM 1.60 4.2 ...dd 40.27 23.25 314 38.52 +51.0LegMas56 LMHA ... ... ... 27.99 23.09 16 26.27 +9.2LegM 5,4 56 LMHB ... ... ... 26.23 19.57 28 25.33 +24.2LMGblInco BWG 1.32a 11.0 ...q 12.05 +1.1LM IntLoV LVHI ... ... ... 27.97 23.42 8 27.17 +12.6LM EM LoV LVHE ... ... ... 27.36 24.70 0 25.20 -2.2LeggPlat LEG 1.60 3.1 24 55.42 33.48 1451 51.75 +44.4LeGS3.5s34 JBK 1.59 5.6 ... 30.00 24.75 28.21 +12.8LeidosHld LDOS 1.36 1.5 26 92.42 50.33 1130 89.66 +70.1LejuHldgs LEJU .20e ... ...dd 2.10 1.05 102 1.83 +30.7LendngC rs LC ... ... 51 18.85 10.89 993 12.68 LennarA LEN .16 .3 10 62.63 37.29 2534 58.93 +50.5LennarB LEN/B .16 .3 9 49.66 29.80 32 46.62 +48.8Lennox LII 3.08 1.2 31 298.49 203.63 337 248.57 +13.6Leo Hld un LHC ... ... ... 11.30 10.17 10.52 +3.4LeviStr n LEVI .15p ... ...cc 24.50 16.00 1339 16.89 -24.6LexRltyTr LXP .42f 3.8 20 11.19 7.88 1167 10.97 +33.6LexRT pfC LXPpC 3.25 5.8 ... 59.65 47.70 1 56.36 +14.4Libbey LBY .47 27.0 ...dd 5.85 1.45 93 1.74 -55.2LbtyASE USA .72e 11.1 ...q 6.72 4.90 969 6.50 +20.8LbtyASG ASG .38e 6.1 ...q 6.34 4.04 83 6.20 +41.2LibOilSv LBRT .20 2.3 8 17.70 7.89 515 8.58 -33.7LibtProp LPT 1.64 2.7 22 62.53 40.15 1268 61.09 +45.9LifeStorg LSI 4.00 3.7 38 112.64 89.54 247 109.53 +17.8LightInBox LITB ... ... ...dd 1.81 .60 7 .88 -27.9LilisEn LLEX ... ... ...dd 2.25 .13 365 .15 -89.1LincNat LNC 1.48 2.6 8 67.52 48.07 1958 56.15 +9.4LincNtl wt LNC/WS ... ... ... 82.24 Linde LIN 3.50 1.7 40 210.50 145.95 1233 202.04 +29.5Lindsay LNN 1.24 1.4 ...cc 99.89 73.00 57 89.86 -6.6LineCp LN ... ... ... 51.97 27.04 52 47.12 +38.1LineageCl n LCTX ... ... ...dd 1.18 .66 286 .80 LinkMotion LKM ... ... ... .55 Linx n LINX ... ... ... 9.60 6.59 65 7.38 -18.8LionsGat A LGF/A .36 3.8 ... 19.00 7.65 1726 9.54 -40.7LionsGat B LGF/B .36 4.1 ... 18.04 7.21 610 8.80 -40.9LithiaMot LAD 1.20 .8 19 165.27 67.90 184 157.14 +105.9LiveNatn LYV ... ... ...cc 73.71 46.02 1457 69.16 +40.4LiveRamp RAMP ... ... 95 63.23 36.53 416 48.25 +24.9Livent LTHM ... ... 17 17.22 5.49 1505 7.55 -45.3LloydBkg LYG .47a 15.6 ... 3.46 2.30 3863 3.04 +18.8LoanCore LCRT ... ... ... LoanDpt LDI ... ... ... LockhdM LMT 9.60f 2.5 46 399.96 241.18 1490 381.62 +45.7Loews L .25 .5 14 56.20 42.06 1569 48.50 +6.5LomaNeg LOMA ... ... 3 13.44 4.15 245 6.13 -44.9LaPac LPX .54 1.9 12 30.34 20.39 815 28.85 +29.8Lowes LOW 2.20 1.9 25 121.22 85.90 5107 114.55 +24.0Lubys LUB ... ... ...dd 2.35 1.07 23 2.05 +70.8LumberLiq LL ... ... ...dd 14.44 6.59 1183 8.45 -11.2LuxferHld LXFR .50 3.4 ... 14.87 +8.8Lydall LDL ... ... 6 31.71 17.90 239 18.51 -8.9LyonBas A LYB 4.20 4.6 8 98.91 68.61 2704 91.76 +10.3M -M&T Bk MTB 4.40f 2.7 12 176.11 133.78 653 161.77 +13.0M&TBk pfA MTBp 63.75 6.4 ... 1030.00 950.00 1002.40 -2.7M&TBk pfC MTBpC 63.75 6.3 ... 1036.94 993.94 1006.56 -.3MAG Slv g MAG ... ... ... 14.00 6.66 622 10.71 +46.7MBIA MBI ... ... ...dd 10.90 7.95 545 9.31 +4.4MDC MDC 1.20b 3.1 14 46.84 23.86 388 39.14 +50.4MDU Res MDU .83f 2.9 24 29.49 22.73 558 29.12 +22.1MFA Fncl MFA .80 10.4 10 7.75 6.40 1802 7.66 +14.7MFA Fn42 MFO 2.00 7.7 ... 27.04 25.10 4 26.06 +2.6MFA pfB MFApB 1.88 7.3 ... 26.10 22.35 10 25.70 +5.9MFS CAMu CCA .60 4.7 ...q 12.90 9.80 12.82 +28.2MCR MCR .72a 8.7 ...q 8.41 6.99 94 8.31 +13.4MGF MGF .41 9.0 ...q 4.69 4.34 41 4.58 +2.0MFS HInM CXE .30 5.5 ...q 5.81 4.53 54 5.48 +18.4MFS HYMu CMU .28 5.7 ...q 4.99 4.08 36 4.84 +16.1MFS IHI CIF .25 9.0 ...q 2.77 1.91 56 2.75 +28.5MIN MIN .42 11.2 ...q 3.89 3.63 525 3.76 +2.5MFS InvG CXH .50 5.1 ...q 10.28 8.62 11 9.84 +12.1MMT MMT .52 8.5 ...q 6.14 5.01 132 6.09 +18.9MFM MFM .38 5.4 ...q 7.20 6.12 85 7.05 +14.8MFV MFV .58 8.7 ...q 6.75 4.50 35 6.66 +34.3MGIC Inv MTG .06p ... 8 14.97 9.41 2479 14.00 +33.8MGMGrPr MGP 1.88 6.2 ... 33.30 25.50 1768 30.25 +14.5MGM Rsts MGM .48 1.5 9 32.24 21.62 4370 31.62 +30.3MI Homes MHO ... ... 20 45.50 20.35 230 43.67 +107.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.67 11.4 13 35.85 22.60 3125 23.34 -23.0MRC Glbl MRC ... ... 14 18.93 10.73 859 12.92 +5.6MSA Safety MSA 1.68 1.4 71 126.62 86.72 122 122.69 +30.1MSC Ind MSM 3.00 4.2 12 86.87 64.59 341 71.44 -7.1MSCI Inc MSCI 2.72 1.1 40 265.61 134.28 455 254.35 +72.5MSG Netw MSGN ... ... 7 26.14 13.73 962 15.88 -32.6MV OilTr MVO .84e 14.1 5 9.10 4.66 10 5.96 -14.9MVC Cap MVC .68f 7.5 24q 9.65 7.96 2 9.11 +11.0MVC 22 MVCD 1.56 6.1 ... 26.28 23.75 2 25.44 +1.7MacQUtlDv MFD 1.20 12.0 ...q 11.40 8.75 32 10.04 +8.8MacQGInf MGU 1.48 6.1 ...q 24.51 17.57 21 24.25 +28.9Macerich MAC 3.00 11.3 15 50.75 25.53 2397 26.51 -38.7MackCali CLI .80 3.8 10 24.88 18.74 661 21.28 +9.7Macquarie MIC 4.00e 9.5 8 43.83 33.71 732 41.92 +14.7Macys M 1.51 10.2 5 32.83 14.11 20839 14.87 -50.1MadCvCall MCN .72 11.1 ...q 6.97 5.72 82 6.50 +5.5MadSqGd MSG ... ... 86 315.95 240.33 360 275.77 +3.0MagellMid MMP 4.08 7.0 17 67.75 54.25 656 58.59 +2.7Magna g MGA 1.46 2.7 9 57.09 42.51 820 53.94 +18.7MagnaChip MX ... ... 7 13.80 5.75 195 11.08 +78.4Maiden prA MHpA 2.06 37.5 ... 11.80 4.52 12 5.50 -40.5Maiden pfC MHpC 1.78 36.3 ... 10.24 3.93 11 4.91 -41.6MaidnH pfD MHpD 1.68 35.7 ... 10.30 3.67 11 4.70 -42.6MaidenHld MHLA .60 3.3 ... 19.50 13.19 5 18.00 +5.3MaidHld 43 MHNC 1.94 9.0 ... 23.89 16.01 4 21.45 -9.1MainStCap MAIN 2.34 5.5 20 44.35 31.95 311 42.48 +25.6MainStC 23 MSCA 1.53 5.9 ... 25.79 MainSDTMu MMD 1.18 5.7 ...q 21.38 19.20 76 20.53 +5.2Mallinckdt MNK ... ... ... 27.33 1.43 5601 3.64 -77.0ManchUtd MANU .18 1.0 1 21.92 15.30 217 18.05 -4.9Manitowc MTW ... ... ... 19.77 10.49 248 15.57 +5.4ManngNap MN .08 4.8 7 2.88 1.45 36 1.68 -4.5ManpwrGp MAN 2.18 2.4 11 97.96 61.57 427 91.48 +41.2Manulife g MFC 1.00 ... ... 20.08 13.33 2170 19.12 +34.7MarathnO MRO .20 1.7 ...dd 18.93 11.06 10562 11.76 -18.0MarathPt MPC 2.12 3.5 9 69.65 43.96 5259 60.03 +1.7MarcusMill MMI ... ... 21 43.50 27.84 112 36.25 +5.6Marcus MCS .64 2.0 25 45.82 30.46 224 31.77 -19.6 MarineP MPX .48 3.2 18 20.65 12.48 21 15.15 -10.4MarineMx HZO ... ... 10 21.09 13.73 126 16.57 -9.5Markel MKL ... ... 63 1216.47 950.16 44 1107.25 +6.7MarriotVac VAC 1.80 1.5 20 126.40 60.68 341 120.44 +70.8MarshM MMC 1.82 1.7 29 108.73 74.30 1646 106.03 +33.0MartMM MLM 2.20 .8 39 275.99 160.60 610 270.65 +57.5Masco MAS .54f 1.2 23 47.51 27.03 3130 45.10 +54.2Masonite g DOOR ... ... 26 74.46 43.76 140 70.58 +57.4Mastec MTZ ... ... 15 73.71 37.24 792 63.57 +56.7MastechD MHH ... ... 20 9.35 4.51 48 8.56 +35.9MasterCrd MA 1.32 .5 67 293.69 171.89 3043 287.09 +52.2MatadorRs MTDR ... ... 9 22.25 12.16 2897 13.70 -11.8Materion MTRN .44 .8 23 71.97 42.50 71 57.65 +28.1MatinasB MTNB ... ... ... 1.50 .50 4173 1.36 +128.6Matson MATX .88 2.4 18 42.16 30.60 102 36.63 +14.4MauiLand MLP ... ... 54 12.48 9.23 4 10.89 +9.8MaverMt MMX .01p ... ... 5.50 3.76 67 4.31 -2.0MaxarTc MAXR .86e 10.9 ...dd 14.24 9.55 7.85 -34.4Maximus MMS 1.12f 1.5 22 82.02 62.00 309 73.92 +13.6MaxLinear MXL ... ... 21 28.70 15.93 335 18.98 +7.8MayEngin n MEC ... ... ... 17.40 7.70 55 9.36 McClatch MNI ... ... ...dd 8.25 .29 101 .40 -94.8McCorm vot MKC/V 2.48f 1.5 ... 171.00 119.50 1 170.00 +22.5McCorm MKC 2.48f 1.5 33 171.10 119.00 574 170.84 +22.7McDerI MDR ... ... 1 10.99 .53 10563 .82 -87.4McDnlds MCD 5.00f 2.6 29 221.93 169.04 4052 193.12 +8.8McKesson MCK 1.64 1.2 12 154.79 106.11 1625 141.79 +28.4McEwenM MUX .01 .9 ...dd 2.14 1.10 8100 1.15 -36.8Mechel pf MTLp ... ... ... 1.10 .63 3 .74 +12.1Mechel MTL ... ... ... 2.54 1.53 10 1.85 -6.6sMedProp MPW 1.04 4.9 24 21.05 15.25 4366 21.02 +30.7Medifast MED 3.00 3.5 37 159.41 66.50 277 85.57 -31.6MedleyCap MCC .20m 9.2 ...dd 3.72 1.86 168 2.17 -18.4MedleyC 23 MCV 1.53 6.4 ... 25.22 20.55 2 23.82 -3.8MedleyC 21 MCX 1.63 6.5 ... 26.19 22.75 2 24.90 +.7Medley MDLX .22p ... ... 23.69 11.30 2 17.05 -15.7Medley24 MDLQ ... ... ... 25.00 12.04 17.78 -19.6MedleyMgt MDLY .80 27.2 42 4.99 2.16 20 2.95 -23.7Mednax MD ... ... 7 39.96 19.93 710 25.70 -22.1Medtrnic MDT 2.16 1.9 67 114.46 81.66 3580 110.99 +22.0MegalFn un MFACU ... ... ... 10.61 9.90 0 10.57 +4.9Merck MRK 2.44f 2.8 33 87.99 70.89 9398 87.38 +14.4MercGn MCY 2.52f 5.2 28 65.22 46.69 158 48.63 -6.0Meredith MDP 2.30 6.7 70 60.95 30.69 521 34.52 -33.5Meritage MTH ... ... 18 76.83 33.57 382 65.39 +78.1Meritor MTOR ... ... 6 25.90 15.62 1644 23.65 +39.9MerL pfK MERpK 1.61 6.2 ... 26.00 +4.0MerL pfP MERpP 1.84 7.0 ... 26.35 ML CZN46 PIY 2.09 22.8 ... 14.00 7.56 11 9.17 -7.3MLRRD29 PYS 1.58 8.3 ... 19.50 13.25 1 18.99 +27.4MLGS t PYT .76 3.3 ... 23.65 18.44 5 23.21 +19.3MLIdxPl33 IPB 1.51 5.3 ... 28.90 25.28 1 28.38 +8.1MesaRoyl MTR 1.00e 13.9 7 15.00 6.28 8 7.17 -33.9Mesab MSB 3.44e ... ... 32.39 21.31 91 22.60 -4.6Methode MEI .44 1.2 15 37.66 20.99 209 36.15 +55.2MetLife MET 1.76 3.6 10 51.16 37.76 6251 48.35 +17.8MetLfe pfA METpA 1.02 4.2 ... 25.12 19.77 39 24.25 +15.9MetroBkH MCB ... ... 15 46.78 29.05 19 44.40 +43.9MettlerT MTD ... ... 49 873.51 500.74 214 712.04 +25.9MexcoEn MXC ... ... ...dd 6.68 2.49 12 4.04 +45.8MexEqt MXE 1.62e .1 ...q 11.53 9.35 21 10.71 +6.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .80e 6.2 ...q 14.95 11.85 17 12.92 -2.5MicrFoc MFGP 1.44e 10.1 ... 27.32 12.50 470 14.24 -17.3MicrSol MICR ... ... ...dd 3.78 1.97 2.44 -8.3MidAApt MAA 3.84 2.9 24 140.15 91.21 492 134.12 +40.1MdAApt pfI MAApI 2.13 3.1 ... 69.20 60.00 1 67.88 +7.2MidsthBcp MSL .04 .3 95 13.20 9.89 11.44 +7.9MilestnSci MLSS ... ... ... 1.41 .26 398 1.30 +291.6MHowHiInc HIE 1.39 12.8 ...q 12.35 8.75 112 10.89 +14.3MillerInds MLR .72 2.0 19 37.70 25.84 33 36.03 +33.4MinTech MTX .20 .4 13 63.75 45.26 129 53.38 +4.0MissP pfD MPpD 1.31 5.2 ... 25.16 Mistras MG ... ... 21 16.95 12.20 101 13.42 -6.7MitsuUFJ MUFG ... ... ... 5.44 4.49 3561 5.32 +9.2tMiX Tele MIXT .22e ... ... 20.07 11.99 47 12.05 -23.0MizuhoFn MFG ... ... ... 3.28 2.66 491 3.10 +3.3MobileTele MBT 1.57e 16.7 1 9.70 6.64 3694 9.38 +34.0Model N MODN ... ... ...dd 32.00 12.98 364 29.55 +123.4Modine MOD ... ... 5 16.67 6.58 374 7.20 -33.4Moelis&Co MC 2.00 6.1 24 48.69 29.56 306 32.67 -5.0Mohawk MHK ... ... 10 156.60 108.93 651 133.86 +14.4MolinaHlth MOH ... ... ...dd 159.00 105.28 380 133.19 +14.6MolsCoor A TAP/A 2.28 4.0 6 71.50 54.00 0 57.00 -7.8tMolsCoorB TAP 2.28 4.6 8 67.24 49.92 1636 50.10 -10.8MonRE MNR .68 4.5 30 15.50 11.88 250 15.16 +22.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.1 ... 25.41 22.01 14 25.06 +10.2Montage rs MR ... ... 5 18.00 2.59 391 5.02 Moodys MCO 2.00 .9 33 228.21 129.26 465 224.80 +60.5Moog A MOG/A 1.00 1.2 21 98.52 71.68 105 83.84 +8.2Moog B MOG/B 1.00 1.2 22 97.36 75.17 86.80 +12.5MorgStan MS 1.40 2.9 10 49.98 36.74 12542 48.11 +21.3MorgSt pfE MSpE 1.78 6.1 ... 29.45 25.85 54 29.00 +10.0MorgSt pfF MSpF 1.72 6.0 ... 29.02 25.35 49 28.57 +10.3MorgSt pfI MSpI 1.59 5.7 ... 28.62 24.75 48 27.66 +9.6MorgS pfG MSpG 1.66 6.6 ... 26.24 24.97 25.34 +.4MorgSt pfK MSpK ... ... ... 28.03 23.85 100 27.78 +14.4MS China CAF 1.74e ... ...q 24.58 17.52 79 20.87 +14.3MS CushHi MLPY 1.28e 28.1 ...q 6.30 4.49 0 4.56 -16.3MS EMD MSD .57e 6.0 ...q 9.59 8.03 65 9.48 +15.2MSEMDDbt EDD .80m 11.8 ...q 7.18 5.91 349 6.80 +12.2MSEmMkt MSF .05e .3 ...q 17.84 15.65 16.58 +2.9MS icb ICB .54a 2.9 ...q 18.59 MS India IIF .04e ... ...q 21.77 17.56 44 19.47 -2.9MSJCP97 HJV 1.75 30.1 ... 6.60 4.56 6 5.81 +23.7MkVRMB CNY ... ... ...q 47.37 40.27 42.79 -.8MkVRupee INR .20p .3 ...q 100.54 38.92 69.00 +68.8MSDLEur URR ... ... ...q 54.50 12.13 6 22.05 +27.6MSDSEur DRR ... ... ...q 79.00 50.70 65.85 +17.1MorgSt pfA MSpA 1.01e 4.5 ... 22.68 18.02 75 22.27 +17.5MosaicAc MOSC ... ... ...cc 9.90 9.81 10.28 +4.0Mosaic MOS .20 1.1 29 34.13 17.36 3409 18.43 -36.9MotrlaSolu MSI 2.56f 1.6 31 182.28 108.25 999 164.86 +43.3tMovado MOV .80 4.3 46 40.21 18.78 471 18.68 -40.9Mueller MLI .40 1.3 22 34.24 21.49 131 31.16 +33.4MuellerWat MWA .21 1.9 31 12.26 8.47 757 11.26 +23.7MurphO MUR 1.00 4.3 ...cc 31.13 17.04 2755 23.34 -.2MurphUSA MUSA ... ... 22 121.24 69.98 287 117.14 +52.8MyersInd MYE .54 3.3 33 19.55 14.24 237 16.50 +9.2Myomo MYO ... ... ...dd 1.87 .43 57 .49 -66.0Myovant MYOV ... ... ...dd 26.02 4.14 2593 18.62 +13.5N -NCR Corp NCR ... ... 28 35.08 20.93 864 31.98 +38.6NGL EnPt NGL 1.56 16.2 ...dd 15.71 8.71 1126 9.65 +.6NGL En pfB NGLpB 2.25 8.9 ... 26.17 19.53 66 25.23 +19.3NL Inds NL ... ... 3 5.45 2.95 6 4.06 +15.7NRC Grp NRCG ... ... ... 13.23 6.80 12.24 +60.0NRC Gp wt NRCG/WS ... ... ... NRG Egy NRG .12 .3 65 43.66 32.63 3466 40.41 +2.0NTN Buzz NTN ... ... ...dd 4.40 1.80 1 2.49 +27.5NVR NVR ... ... 19 3946.50 2285.00 26 3720.28 +52.7nVent El NVT ... ... ... 28.49 19.04 736 24.20 +7.7Nabors NBR .24 12.2 ...dd 4.08 1.50 5054 1.97 -1.5NACCO NC .76 1.6 6 66.40 30.30 19 46.34 +36.7NamTai NTP .28 3.2 ...dd 10.75 8.24 25 8.84 +1.8NanoViric NNVC ... ... ...dd 3.89 .16 20 2.31 +1055.0Nashville NASH .75e .7 ...q 29.00 NatBkHldg NBHC .80f 2.3 16 38.92 29.26 74 34.78 +12.7NatFuGas NFG 1.74 3.9 14 61.71 42.98 374 44.57 -12.9NatGrid NGG 3.09e 5.4 ... 59.50 46.36 365 57.00 +18.8NtHlthInv NHI 4.20 5.2 21 86.54 73.35 126 80.77 +6.9NHltcre NHC 2.08 2.5 31 89.55 70.89 43 84.09 +7.2NOilVarco NOV .20 .9 ...dd 32.63 18.05 5255 22.11 -14.0NatPresto NPK 1.00a 1.1 ... 133.12 80.39 47 87.00 -25.6NatRetPrp NNN 2.06f 3.8 25 59.26 45.45 694 54.83 +13.0NRetP pfE NNNpE 1.43 5.7 ... 25.79 22.27 25.07 +9.0NtRetP pfF NNNpF 1.30 5.1 ... 26.19 20.21 10 25.25 +20.8NatlStor NSA 1.32f 3.9 ...cc 35.76 25.11 309 34.02 +28.6NtStorAf pfA NSApA ... ... ... 27.24 21.35 4 26.22 +16.8NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 18.27 NatxIntV MVIN ... ... ... 45.41 38.51 1 44.95 +14.3NatGsSvcs NGS ... ... 32 20.06 10.22 57 10.99 -33.2NatrlGroc NGVC .07p ... 10 18.52 8.19 158 9.36 -38.9tNatRsPt NRP 1.80 9.0 6 44.71 19.90 27 20.01 -47.7Natuzzi rs NTZ ... ... ... 6.53 3.75 1.78 Nautilus NLS ... ... 2 12.24 1.20 689 1.43 -86.9NavdeaBi rs NAVB ... ... ... 4.20 .49 112 .87 NavigatrH NVGS ... ... ... 12.96 8.70 66 11.74 +24.9NaviosAc NNA 1.20 15.7 ... 11.52 2.90 105 7.63 +134.8Navios pfG NMpG 2.19 28.0 ... 13.14 2.83 7.82 +153.1Navios rs NM ... ... ... 3.37 2.00 4.57 NavMH pfH NMpH 2.16 29.6 ... 13.25 2.90 1 7.29 +145.5NaviosM rs NMM 1.20 6.6 ... 21.30 11.43 113 18.27 Navistar NAV ... ... 9 39.52 21.32 161 31.77 +22.4Navistr pfD NAVpD ... ... ... 26.01 20.27 24.00 +1.6NeenahP NP 1.80 2.5 25 77.55 56.67 50 71.73 +21.7Nelnet NNI .80f 1.3 13 69.97 47.59 77 60.00 +14.6NeoPhoton NPTN ... ... ...dd 8.73 3.26 706 7.71 +19.0NescoHld NSCO ... ... ... 10.45 2.95 51 3.04 -69.6NescoHl wt NSCO/WS ... ... ... 1.10 Netw1Tch NTIP .10 4.7 7 2.78 2.00 7 2.13 -4.5NBCAInt NBW .74 5.4 ...q 14.40 11.92 76 13.79 +13.7NeuB HYld NHS .96 8.0 ...q 12.15 9.15 63 11.99 +24.0NBIntMu NBH .90 5.8 ...q 16.37 12.45 29 15.57 +23.0NB MLP NML 1.26 15.3 ...q 8.21 -5.5NBNYInt NBO .58 4.6 ...q 12.85 11.03 9 12.41 +11.6NBRESec NRO .36 6.3 ...q 5.80 3.85 134 5.68 +36.9NevGCas UWN ... ... 28 2.56 2.38 2.54 +6.7NevroCorp NVRO ... ... ...dd 114.22 34.75 307 112.60 +189.5NewAmHi HYB .78a 8.8 ...q 9.14 7.19 135 8.82 +16.7NewConcEn GBR ... ... 29 3.70 1.32 24 1.43 +2.1NE Realty NEN 1.28f 2.1 2 66.39 52.00 62.00 +10.8NwGold g NGD ... ... ...dd 1.56 .61 1898 .87 +15.5NewHome NWHM ... ... ...dd 7.38 3.46 70 4.74 -9.4NwIreland IRL 2.15e 1.7 ...q 9.60 7.69 3 9.41 +12.7NJ Rscs NJR 1.25f 3.0 17 51.57 40.32 312 42.03 -8.0NwMtnFin NMFC 1.36 10.1 11q 14.38 12.06 467 13.43 +6.8NewOriEd EDU .40e ... 63 124.78 50.30 1137 120.01 +119.0NewRelic NEWR ... ... ...dd 109.00 50.00 658 67.62 -16.5NewResid NRZ 2.00 12.7 6 17.34 13.63 2524 15.76 +10.9NewRes pfB NRZpB ... ... ... 25.59 24.72 24 25.38 +1.3NewSenInv SNR .52 6.5 15 8.11 4.04 583 8.00 +94.2NY CmtyB NYCB .68 5.8 15 13.79 8.61 4405 11.76 +25.0NY Cmt pfA NYCBpA ... ... ... 29.95 22.06 34 26.59 +16.5NYCmty un NYCBpU 3.00 6.0 ... 51.44 40.30 6 50.34 +12.5NY Times NYT .20 .6 ...cc 36.25 21.34 1403 31.23 +40.1NewMarket NEU 7.60f 1.6 26 505.16 378.24 32 487.23 +18.2NewmtM NEM .56 1.4 30 41.23 29.77 9543 39.38 +13.7NewpkRes NR ... ... ...dd 9.68 5.25 604 5.75 -16.3NexGen g NXE ... ... ... 2.13 1.10 513 1.22 -31.5NxTierOil NEX ... ... ... 12.50 4.05 2175 5.08 -37.9NexaRsc NEXA .53e 5.7 6 9.15 -51.4NexPtCr NHF 2.40m 14.2 ...q 22.17 16.11 258 16.95 -15.0NxPtRsT NXRT 1.25f 2.6 20 50.67 33.10 114 48.09 +37.2NxtEraLP NEP 2.07f 3.9 19 53.90 39.35 304 52.56 +22.1NextEra 72 NEEpI 1.28 5.1 ... 25.80 21.24 53 25.14 +12.3NextEra 73 NEEpJ 1.25 5.0 ... 25.59 20.93 25 25.15 +13.9NextEra76 NEEpK ... ... ... 27.84 21.86 32 25.40 +10.9NextEraEn NEE 5.00 2.2 17 239.89 164.78 2380 232.23 +33.6NxtEra pfO NEEpO ... ... ... 50.93 48.15 1140 49.51 +1.9 NxtEra pfR NEEpR ... ... ... 72.07 55.91 69.13 +19.9NiSource NI .80 3.0 33 30.67 24.37 3181 26.41 +4.2NiSource pf NIpB ... ... ... 28.45 25.31 49 26.99 +5.9NiaM pfB NMKpB 3.60 3.7 ... 115.89 83.93 97.24 +1.0NiaM pfC NMKpC 3.90 3.9 ... 109.30 90.40 99.60 +7.8Nielsen plc NLSN 1.40 7.2 ...dd 27.57 17.94 3177 19.50 -16.4NikeB NKE .98f 1.1 37 96.87 66.53 5986 92.46 +24.7NoahHldgs NOAH ... ... 16 60.14 26.48 121 29.06 -32.9NobilisH HLTH ... ... ... .55 .10 .12 -70.7NobleCorp NE .08 7.6 ...dd 3.81 .99 4162 1.05 -59.9NobleEngy NBL .48 2.4 ...dd 28.40 17.11 4652 20.14 +7.4tNobleMid NBLX 1.91e ... 5 40.30 20.40 270 20.32 -29.5NokiaCp NOK .19e 5.5 ... 6.65 3.33 24838 3.47 -40.4NomadF NOMD ... ... ... 23.06 15.87 937 20.79 +24.3Nomura NMR ... ... ... 5.15 3.05 110 5.10 +37.1Norbord OSB 1.10e 4.1 ... 30.46 19.46 243 26.70 +.4NordicAm NAT .11e 3.1 ...dd 4.47 1.66 2758 3.50 +75.0Nordstrm JWN 1.48a 4.0 15 50.66 25.01 2374 36.60 -21.5NorkSo NSC 3.76 2.0 20 211.46 138.65 3428 186.21 +24.5NortelInv NTL .64e 1.3 ... 50.99 NoAmEn g NOA .08 ... ... 10.67 +84.3NEurO NRT .78e 13.7 8 7.75 5.12 30 5.70 -1.7NoWestCp NWE 2.30 3.2 19 76.72 57.28 180 70.92 +19.3NDynMn g NAK ... ... ... 1.12 .41 723 .53 -7.7NthnO&G NOG ... ... 23 2.94 1.41 4505 1.85 -18.1NorthropG NOC 5.28 1.5 36 383.89 223.63 1423 343.15 +40.1NwNaturHl NWN 1.90 2.8 30 73.50 57.20 96 67.70 +12.0NorwCruis NCLH ... ... 13 59.71 39.36 1696 52.86 +24.7NovaBay NBY ... ... ...dd 4.04 .23 329 .61 -21.7NovaGld g NG ... ... ...dd 7.95 3.42 1698 7.07 +79.0Novartis NVS 2.75e 3.0 18 95.00 72.08 1780 91.02 +20.8NovoNord NVO 1.78e 3.1 ... 58.01 43.60 1693 56.52 +22.7NOW Inc DNOW ... ... 11 15.93 10.00 732 10.69 -8.2NuSkin NUS 1.48 3.9 18 69.79 35.03 398 37.71 -38.5Nucor NUE 1.60 2.9 11 62.31 46.10 2087 55.28 +6.7Nush EnhYl NUAG ... ... ... 25.10 23.00 5 24.74 +6.7Nush 1-5yr NUSA ... ... ... 25.14 24.16 1 24.99 +2.7NushLCGr NULG ... ... ... 41.02 27.99 13 40.11 +33.3NushLCVal NULV ... ... ... 32.69 24.74 15 32.11 +22.8NushMCGr NUMG ... ... ... 35.10 24.74 3 34.34 +31.0NushMCVal NUMV ... ... ... 30.67 22.82 5 29.92 +25.5NushSmCap NUSC ... ... ... 30.82 23.26 35 30.22 +22.2NushShTrm NURE ... ... ... 31.51 24.03 20 30.50 +22.1NushEsg ef NUDM ... ... ... 27.24 NuvESG n NULC ... ... ... 29.16 26.02 28.79 +9.8Nus AgBd NUBD ... ... ... 26.04 24.02 8 25.70 +5.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40 8.6 25 30.06 19.81 412 28.04 +34.0NustEn pfA NSpA 2.13 9.1 ... 24.83 18.21 15 23.33 +20.2Nustar pfB NSpB 1.91 9.0 ... 23.12 17.21 65 21.17 +17.5Nustar pfC NSpC ... ... ... 25.57 19.87 30 24.32 +18.5Nustar 43 NSS 1.91 7.3 ... 26.54 22.23 31 26.13 +9.6Nutrien NTR 1.80f 3.9 ... 56.00 43.96 1471 46.24 -1.6NuvNYVl2 NYV ... ... ... 14.88 12.64 1 14.39 +9.7NuvCr22 JCO ... ... ... 10.00 8.23 243 9.90 +17.0Nuv Mun21 NHA ... ... ... 9.92 9.28 21 9.77 +4.4NuvHiInO NMZ ... ... ... 14.58 11.30 237 14.18 +21.8Nuv Pf22 JPT ... ... ... 25.45 20.30 11 24.93 +20.3Nuv 11-21 JHB ... ... ... 10.12 8.84 188 10.05 +12.9NuvCA V2 NCB ... ... ... 17.50 14.79 10 16.06 +5.4NvHiInDc19 JHD ... ... ... 10.05 9.77 9.90 +.4Nuv RE In JRS ... ... ... 11.04 8.02 73 10.77 +27.3NuvMO Pr NOM ... ... ... 14.70 11.31 14.60 +28.7NuvAllCEn JMLP 1.37 29.0 ...q 7.15 4.68 120 4.73 -13.8NuvAZ NAZ .80 6.0 ...q 14.68 11.52 15 13.38 +12.8NuvBldAm NBB 1.34 6.1 ...q 22.98 18.88 41 21.88 +13.0NCaAMTFr NKX .86 5.8 ...q 15.59 12.35 135 14.94 +17.8NCADvA NAC .91 6.1 ...q 15.49 12.30 248 14.92 +17.0NCalMunV NCA .47 4.5 ...q 10.75 8.92 37 10.31 +13.3NuvCASel NXC .63a 4.0 ...q 16.48 13.05 9 15.58 +17.1NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.7 ...q 12.35 9.95 12.04 +19.6NuvCorEqA JCE 1.21a 8.3 ...q 14.96 11.09 40 14.50 +20.5NvCredStr JQC .62 8.3 ...q 8.10 6.98 449 7.43 +.4NvDvrsDiv JDD 1.04 9.6 ...q 11.26 8.55 44 10.88 +17.9NuvDivA NAD .85a 5.9 ...q 14.67 12.42 395 14.53 +15.9NuvEnhM NZF .83a 6.8 ...q 12.26 -3.3NvDow30DO DIAX 1.06 5.9 ...q 18.50 14.72 91 17.85 +10.7NuEnMLP JMF 1.35 19.0 ...p 10.12 6.97 290 7.10 -12.6NEnhMuV NEV .96a 6.5 ...q 15.05 12.64 78 14.70 +14.2NuvFloat JFR .72 7.5 ...q 10.14 8.85 468 9.54 +3.4NuvFltOp JRO .76a 7.8 ...q 10.32 8.69 351 9.64 +6.9NvGADiv2 NKG .64a 5.2 ...q 12.70 10.75 6 12.46 +13.8NuvGblHIn JGH 1.58 10.1 ... 16.00 13.21 90 15.71 +15.1NuvHi2020 JHY .68 6.9 ...q 10.30 9.50 110 9.92 NuvEnhMu NVG ... ... ... 17.02 13.35 418 16.21 +16.0NNYAmtF NRK .70 5.2 ...q 13.69 11.50 125 13.46 +15.5NuvAmtFr NEA .75a 5.3 ...q 14.45 12.18 641 14.17 +15.1NuvIntMu NID .68 5.0 ...q 13.93 12.13 60 13.80 +11.5sNvIntQMu NIQ .57 4.1 ...q 13.89 12.23 53 13.91 +12.6NMDPI NMY .67a 5.0 ...q 13.55 11.60 25 13.37 +14.1NvMAP NMT .71a 5.0 ...q 14.51 11.49 17 14.07 +19.8NMIQI NUM .74 5.3 ...q 14.37 12.20 24 14.08 +13.0NuvMNMu NMS .80 5.7 ...q 14.80 11.86 8 13.98 +15.3NuvMtgIn JLS 1.52 6.7 ...q 23.76 22.06 26 22.54 +.9NuMtgOp2 JMT 1.53 6.9 ...q 24.10 21.65 76 22.10 -.3NuvMultM JMM .48 6.5 ...q 7.59 6.58 10 7.37 +7.6NvMuI NMI .50a 4.4 ...q 12.00 9.95 21 11.34 +11.8NuvMuVal NUV .39a 3.7 ...q 10.64 9.20 413 10.58 +14.1Nv AMT-Fr NUW .78a 4.6 ...q 18.86 14.64 22 16.85 +14.1NuvNJDiv NXJ .82a 5.6 ...q 14.82 12.54 46 14.49 +13.7NuvNJMV NJV .59a 4.5 ...q 13.06 -2.5NNYDvA NAN .80a 5.6 ...q 14.36 12.11 44 14.23 +16.2NNYMV NNY .39a 3.8 ...q 10.63 9.23 20 10.30 +7.9NuvNYSel NXN .55 4.0 ...q 14.50 12.51 2 13.70 +6.6NNCPI NNC .59a 4.3 ...q 13.88 11.70 13.66 +15.8NOHQI NUO .80 5.2 ...q 16.15 13.19 38 15.52 +16.8NvPA NQP .81a 5.8 ...q 14.31 12.02 53 14.06 +15.2NuvPaMV NPN .62a 4.4 ...q 14.11 -1.9NuvPf&Inc JPI 1.95a 7.6 ...q 25.68 18.92 98 25.51 +26.2NvPfdInco JPC .80 7.8 ...q 10.32 7.80 494 10.28 +23.3NuvQPf2 JPS .70 6.9 ...q 10.30 7.32 539 10.20 +23.2sNuvREAst JRI 1.49a 8.2 ...q 18.12 13.10 132 18.10 +32.8NuvEqtP BXMX 1.00 7.3 ...q 13.93 10.90 240 13.72 +13.7NEqPrmG SPXX 1.04 6.5 ...q 16.87 12.81 24 16.00 +14.0NvSMM NIM .31a 3.0 ...q 10.70 9.42 21 10.35 +7.8NSTFI NXP .55a 3.4 ...q 16.70 13.85 41 16.15 +14.8NSTFI2 NXQ .53a 3.6 ...q 15.15 13.10 36 14.99 +11.8NSTFI3 NXR .55a 3.4 ...q 16.34 14.09 28 16.07 +12.4NuvSnIn NSL .42 7.4 ...q 6.02 5.30 278 5.69 +3.5NuShDCrd JSD 1.16a 7.9 ...q 16.25 13.53 59 14.67 +2.4Nv TA Div JTD 1.23 7.2 ...q 17.75 12.44 50 17.21 +28.4NvTxATR JTA 1.04 9.0 ...q 12.29 9.25 35 11.51 +13.4NTXQI NTX .65 4.6 ...q 14.72 12.28 6 14.19 +14.5NVAPI NPV .65a 4.5 ...q 14.70 11.49 15 14.39 +22.8NuverEnv NES ... ... ...dd 14.05 2.57 2 2.80 -65.9O -OCI Ptrs OCIP .70e 6.1 33 11.45 OFG Bncp OFG .28 1.3 13 24.95 14.96 185 20.91 +27.0OFG pfA OFGpA 1.78 6.7 ... 27.34 21.52 3 26.54 +9.6OFG pfB OFGpB 1.75 6.7 ... 26.61 21.42 1 25.97 +6.9OFG pfD OFGpD 1.78 6.7 ... 27.34 23.38 11 26.50 +10.6OGE Engy OGE 1.55f 3.7 22 45.77 37.67 987 42.11 +7.5OM AsstM OMAM .32 2.1 16 15.35 ONEGas OGS 2.00 2.3 27 96.66 75.51 228 87.88 +10.4OasisMid OMP 2.06f 13.2 35 22.36 14.26 92 15.66 -2.1tOasisPet OAS ... ... ...dd 7.15 2.29 8785 2.34 -57.7Obsid grs OBE ... ... ... 3.85 .43 156 .46 tOcciPet OXY 3.16 8.3 29 68.83 37.60 11563 38.02 -38.1Oceaneerg OII .60 4.5 ...cc 21.29 10.74 1424 13.19 +9.0OcwenFn OCN ... ... ...dd 2.45 1.20 219 1.48 +10.4Oi SA C OIBR/C ... ... ... 2.51 .83 1229 1.06 -33.8OilStates OIS ... ... ...dd 21.27 11.73 261 15.51 +8.6Oil-Dri ODC 1.00 2.9 37 38.79 24.25 7 34.34 +29.6OldRepub ORI .80 3.6 18 24.10 19.55 1316 22.23 +8.1Olin OLN .80 4.7 4 27.32 15.38 2346 16.87 -16.1Om Asst 31 OMAA 1.28 5.3 ... 24.13 OmegaHlt OHI 2.68f 6.4 15 45.01 33.39 1471 41.92 +19.3Omnicom OMC 2.60 3.3 13 85.05 68.58 979 78.38 +7.0Omnova OMN ... ... ...dd 10.14 5.48 382 10.10 +37.8OnAssign ASGN ... ... 18 57.41 -29.9OnDeckCap ONDK ... ... 10 7.89 2.88 256 4.04 -31.5OncoCyte OCX ... ... ...dd 6.92 1.17 325 1.75 +26.8OneLibrty OLP 1.80 6.6 17 31.78 23.02 24 27.25 +12.5OneSmart ONE ... ... ... 9.40 6.64 56 6.98 -10.5OneMain OMF 1.00 2.4 20 44.38 22.47 542 42.36 +74.4ONEOK OKE 3.66f 5.2 51 77.21 50.26 1686 70.19 +30.1Nanomtr ONTO ... ... 26 38.60 26.51 224 31.99 +17.1Ooma OOMA ... ... 27 16.60 9.85 187 13.87 -.1OppLgCap RWL .72e 1.4 ...q 53.59 43.56 52.07 +11.9Opp RUT OMFS ... ... ... 27.37 22.01 26.11 +13.1OppMidCap RWK .59e .7 ...q 63.08 48.19 56.68 +10.6OppSmCap RWJ .59e 1.0 ...q 70.52 53.86 60.36 +5.3OppUltDiv RDIV 1.15e 3.2 ...q 39.22 31.73 35.86 +7.1OpR1000V OVLU ... ... ... 26.96 22.90 26.39 +17.2OpR1000L OVOL ... ... ... 28.72 23.75 27.95 +14.6OpR1000S OSIZ ... ... ... 28.20 23.13 27.29 +17.6OpR1000Y OYLD ... ... ... 26.93 22.48 26.30 +11.0Op R1000D OMFL ... ... ... 29.73 23.67 28.71 +14.4OpIntRev REFA ... ... ... 25.52 22.16 24.16 +5.8OpGlbRv RGLB ... ... ... 26.75 23.17 25.08 +5.7Opp Rev ESGL ... ... ... 31.95 26.51 31.02 +11.7OppGlRv ESGF ... ... ... 30.00 25.55 28.45 +7.8OppenFin RWW .58e .9 ...q 68.77 53.51 65.18 +12.9OpEMRev REEM ... ... ... 26.63 23.25 24.16 +2.1OppenHldg OPY .48 1.7 13 31.82 23.51 35 27.79 +8.8Oracle ORCL .96 1.8 56 60.50 42.40 14186 54.59 +20.9Oragenics OGEN ... ... ...dd Orange ORAN .41e 2.6 ... 16.89 14.57 334 16.01 -1.1OrchidIsl ORC .96e 16.9 30 7.15 5.04 367 5.68 -11.1OrionECarb OEC .80 ... 39 28.51 12.10 235 17.85 -29.4OrionGpHl ORN ... ... ...dd 5.93 1.80 241 5.20 +21.2Orix IX ... ... ... 83.69 67.00 28 81.63 +14.1OrmatTc ORA .44 .6 69 79.18 49.70 98 76.50 +46.3OshRusS OUSM ... ... ... 29.42 22.38 17 28.57 +21.0OshIntQ ONTL ... ... ... 24.45 23.70 24.38 OshkoshCp OSK 1.20f 1.4 20 92.63 56.47 564 88.78 +44.8OsiskoGl OR .20 ... ... 13.43 7.77 982 8.97 +2.2OutfrontM OUT 1.44 5.7 22 28.42 16.81 1149 25.19 +39.0OversSh wi OSG/WI ... ... ... 2.75 OverSh OSG ... ... ... 2.68 1.46 204 1.79 +7.8OwensMin OMI .01 .2 4 8.43 2.43 1247 6.62 +4.6OwensCorn OC .88 1.3 20 68.72 40.64 1180 65.87 +50.5OwensIll OI .20 2.1 11 20.78 8.26 1414 9.63 -44.1OwensRM ORM .96f 4.4 15 22.95 18.03 21.75 +15.8OwlRock n ORCC 1.32 7.4 40 18.40 15.51 117 17.76 +14.5OxfordInds OXM 1.48 2.1 18 85.36 63.50 88 71.29 +.4P-QPBF Engy PBF 1.20 3.8 10 37.03 21.10 1290 31.76 -2.8PBF Logist PBFX 2.06f 10.1 12 23.69 19.17 56 20.47 +1.8sPCM Fund PCM .96 8.3 ...q 11.69 9.35 40 11.63 +14.6PG&E Cp PCG ... ... 13 27.38 3.55 16177 8.52 -64.1PGT Inc PGTI ... ... 19 18.48 13.30 221 13.92 -12.2PIMCO1-3Tr TUZ .34a .7 ...q 51.09 49.89 5 50.85 +1.4Pimc1-5Tip STPZ .53e 1.0 ...q 52.71 50.70 12 52.33 +2.9Pim15TIPS LTPZ .42e .6 ...q 76.96 61.55 121 74.29 +19.1PimBrdTIPS TIPZ .80e 1.3 ...q 61.06 55.64 2 60.11 +7.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 43

PimLwDur LDUR 2.82e 2.0 ...q 100.55 98.44 22 99.99 +1.2PimcoTR BOND 6.13e 5.7 ...q 109.71 101.88 288 108.47 +5.5Pim0-5HYCp HYS 5.21e 5.3 ...q 100.89 94.05 155 98.20 +3.2PimIGBd CORP 3.12a 2.8 ...q 110.77 97.98 34 109.85 +10.9PimShMat MINT .82e .8 ...q 101.79 100.93 3064 101.59 +.6PimIntMu MUNI 1.26 2.3 ...q 56.06 52.46 16 55.16 +4.4PimSTMun SMMU .47e .9 ...q 51.10 49.62 7 50.67 +1.7Pim25yrZro ZROZ 3.07e 2.2 ...q 154.90 108.21 41 142.43 +26.6PJT Part PJT .20 .5 ...dd 47.17 35.28 84 42.44 +9.5PLDT Inc PHI .92e 4.3 ... 26.33 19.36 79 21.25 -.6PNC pfP PNCpP 1.65 6.2 ... 30.27 25.04 111 26.78 +4.0PNC pfQ PNCpQ 1.34 5.3 ... 26.50 22.30 23 25.45 +10.1PNC PNC 4.60 3.1 14 154.75 108.45 2374 149.74 +28.1PNC wt PNC/WS ... ... ... 88.25 PNM Res PNM 1.16 2.4 24 52.98 39.52 286 48.63 +18.3POSCO PKX ... ... ... 62.95 41.14 186 47.73 -13.1PPG PPG 2.04 1.6 23 130.81 94.41 2000 127.96 +25.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.43 23.63 12 25.59 +3.9PPL Corp PPL 1.65 4.8 15 34.40 27.31 3660 34.19 +20.7PQ GrpH PQG ... ... 32 17.59 13.18 92 15.54 +4.9PS BusPk PSB 4.20f 2.4 35 192.13 125.52 76 175.89 +34.3PSBPk pfU PSBpU 1.44 5.7 ... 25.95 22.66 25.32 +8.0PSBPk pfV PSBpV 1.42 5.7 ... 26.11 22.66 25.28 +6.7PS BsPk pfZ PSBpZ 1.22 5.0 ... 25.20 24.56 90 24.61 PS BusP pfY PSBpY ... ... ... 27.03 20.07 18 25.30 +23.1PS BusP pfX PSBpX 1.31 5.2 ... 27.85 20.21 12 25.40 +21.9PS BsPk pfW PSBpW ... ... ... 26.39 20.03 40 25.21 +21.8PVH Corp PVH .15 .2 11 134.24 67.41 1222 94.07 +1.2PcrTrnd750 PTLC ... ... ...q 33.01 28.20 661 32.37 +12.5PcrTrnd450 PTMC ... ... ...q 32.13 27.57 59 29.93 -3.0PcrTrnd100 PTNQ ... ... ...q 39.20 32.06 60 38.34 +17.3PacTrdpil n PTBD ... ... ... 27.21 24.94 18 25.16 +.4PacrCash GCOW ... ... ... 31.69 26.76 23 30.51 +9.3PacrTrendp PTEU ... ... ... 27.90 24.50 12 27.21 +8.6Pacr Wlth PWS ... ... ... 25.91 22.02 8 23.27 -3.6Pac Cash CALF ... ... ... 26.76 21.63 7 25.82 +11.4PacDvCsh ICOW ... ... ... 27.79 23.12 2 26.21 +9.0PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .31e 144.7 1 2.37 .18 1705 .22 -86.8PacDrill PACD ... ... ...dd 3.40 +801.9PacGE pfA PCGpA 1.50 6.2 ... 28.11 13.52 9 24.34 +26.9PacGE pfB PCGpB 1.37 6.5 ... 25.13 12.19 2 21.20 +23.6PacGE pfC PCGpC 1.25 6.1 ... 23.41 11.00 0 20.49 +30.1PacGE pfD PCGpD 1.25 6.2 ... 23.19 10.85 0 20.01 +27.0PacGE pfE PCGpE 1.25 6.2 ... 23.16 10.25 1 20.06 +27.4PacGE pfG PCGpG 1.20 6.2 ... 22.71 11.05 0 19.30 +29.2PacGE pfH PCGpH 1.12 6.2 ... 21.20 11.50 1 18.25 +30.5PacGE pfI PCGpI 1.09 6.2 ... 20.55 10.23 17.52 +27.4Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.9 14 114.78 77.90 697 110.74 +32.7PagrDuty n PD ... ... ... 59.82 21.72 1287 25.56 -33.2Pagsegur PAGS ... ... 12 53.43 17.02 1973 31.67 +69.1PalatinTch PTN ... ... ... 1.78 .59 881 .80 +12.9PaloAltNet PANW ... ... ...dd 260.63 168.81 1480 227.01 +20.5PampaEng PAM ... ... ... 39.89 12.01 578 13.14 -58.7PanhO&G PHX .16 1.4 14 16.97 10.58 15 11.79 -23.9ParPetr rt PARR/r ... ... ... .06 ParPacHl PARR ... ... 33 25.69 20.88 199 24.42 +72.2ParTech PAR ... ... 99 31.75 16.57 193 28.85 +32.6ParaGold PZG ... ... 3 1.04 .64 38 .85 +1.8ParamtGp PGRE .40 2.9 ... 15.11 12.18 1403 13.64 +8.6Paretem TEUM ... ... ...dd 2.25 ParkEl PKE .40 2.4 31 18.99 13.77 16.93 +15.0ParkHot PK 1.80m 7.5 ... 33.02 21.68 3637 23.88 -8.1ParkNatl PRK 4.04 4.1 15 103.69 79.27 27 98.62 +16.1ParkrDrl PKD ... ... ... 24.09 10.67 13 18.75 ParkerHan PH 3.52 1.8 24 202.30 140.82 795 196.15 +31.5ParsleyEn PE .12 .8 17 22.11 13.72 5180 15.03 -5.9Parsons n PSN ... ... ... 40.55 29.03 238 39.80 PartRe pfF PREpF 1.47 5.8 ... 26.48 21.71 1 25.42 +8.0PartRe pfG PREpG 1.63 6.2 ... 27.50 23.48 17 26.08 +5.7PartRe pfH PREpH 1.81 6.6 ... 28.00 24.26 24 27.40 +8.8PartRe pfI PREpI 1.47 5.7 ... 26.70 21.01 17 25.59 +12.4PartyCity PRTY ... ... 2 12.37 1.52 3339 1.84 -81.6PaycomSft PAYC ... ... 60 279.95 111.48 828 270.43 +120.8PeabodyE BTU .58 6.4 ... 37.37 8.65 1870 9.10 -70.1PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 9.7 ... 13.19 8.14 199 8.23 -31.1Pebblebrk PEB 1.52 5.9 15 34.54 24.51 552 25.94 -8.4Pebble pfC PEBpC 1.63 6.5 ... 26.19 23.07 6 25.16 +7.0Pebbleb pfD PEBpD 2.09 8.3 ... 27.28 21.75 2 25.12 +8.3Peblbrk pf E PEBpE ... ... ... 26.47 24.67 8 25.05 -4.1Peblbrk pf F PEBpF ... ... ... 26.38 24.40 4 25.05 +.4Pedevco PED ... ... ... 2.90 .48 42 1.53 +102.1Pembina g PBA 1.63 ... 26 38.56 28.30 1235 34.27 +15.5Penney JCP ... ... ...dd 1.92 .53 3465 1.13 +8.7PennaRE PEI .84 16.2 7 8.03 4.34 2886 5.17 -13.0PenRE pfB PEIpB 1.84 8.9 ... 23.85 14.72 85 20.75 +26.8PenRE pfC PEIpC 1.80 9.3 ... 23.15 14.30 123 19.45 +20.9PenRE pfD PEIpD 1.72 8.5 ... 22.96 13.26 139 20.20 +30.0PennyMFn PFSI .48 ... 17 31.02 +55.2PennyMac PMT 1.88 8.3 24 23.35 17.88 608 22.72 +22.0Penny pfA PMTpA 2.03 7.7 ... 28.43 22.56 5 26.54 +11.6PennyM pfB PMTpB ... ... ... 26.75 22.52 14 25.87 +10.4Penske PAG 1.64f 3.3 12 53.13 38.49 321 50.26 +24.7Pentair PNR .72 1.7 13 45.70 34.50 1211 43.62 +15.5Penumbra PEN ... ... ...cc 185.70 110.84 339 171.03 +40.0PerfFood PFGC ... ... 34 47.67 30.07 598 46.60 +44.4PerkElm PKI .40 .4 35 103.00 71.83 721 91.49 +16.5PermRck PRT .99e 17.9 ... 10.44 5.45 40 5.55 -6.3Prmian PBT .60e 16.4 10 8.50 3.52 77 3.66 -38.0PermvRoy PVL 1.45e 95.4 4 3.71 1.34 78 1.52 -19.1Perrigo PRGO .84 1.7 24 60.60 36.28 974 49.70 +28.3Perspecta PRSP .24 .9 74 29.88 15.74 528 27.45 +59.4tPetChina PTR .70e 1.5 ... 69.92 45.64 136 45.28 -26.4PetrbrsA PBR/A ... ... ... 15.75 10.79 9291 13.75 +18.6Petrobras PBR ... ... ... 17.90 11.89 11863 14.68 +12.8Pfenex PFNX ... ... ...dd 11.39 3.13 367 10.54 +230.4Pzer PFE 1.44 3.8 15 44.90 33.97 19832 38.05 -12.8Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 37.7 ... 5.31 3.31 121 3.34 -15.0PhilaEn PESC ... ... ... PhilipMor PM 4.68f 5.6 17 92.74 64.67 4902 82.97 +24.3PhilipsNV PHG .88e 1.9 ... 48.84 32.98 385 46.07 +31.2Phillips66 PSX 3.60 3.2 9 119.92 78.44 4601 112.75 +30.9Phill66LP PSXP 3.46e 6.3 15 59.75 40.76 431 54.98 +30.6PhoenixCo PFX ... ... ... PhxNMda FENG .17p ... 79 5.10 2.22 147 3.15 -1.6PhysRltTr DOC .92 4.8 66 19.34 15.18 1587 19.06 +18.9PiedmOfc PDM .84 3.8 10 22.58 16.43 730 22.14 +29.9Pier 1 rs PIR ... ... ...dd 31.00 3.04 132 8.34 PimEnTac n NRGX ... ... ... 21.50 15.02 370 15.78 -21.9PimUS Eq MFUS ... ... ... 31.03 24.12 2 30.54 +21.1Pim IntEq MFDX ... ... ... 25.76 21.80 26 25.36 +13.5PimEmMkt MFEM ... ... ... 24.39 21.85 8 23.41 +5.9PimcoCA PCQ .92 4.5 ...q 20.48 15.98 30 20.48 +26.8PimcoCA2 PCK .65 6.5 ...q 10.37 7.55 38 9.91 +26.6PimcCA3 PZC .72 6.3 ...q 11.64 9.02 68 11.36 +19.2PimcoCp&I PCN 1.35 7.1 ...q 19.74 13.35 107 18.98 +27.5PimCpOp PTY 1.56a 8.4 ...q 18.98 13.30 316 18.55 +20.9PimDyCrd PCI 1.97 7.7 ...q 25.70 19.35 590 25.45 +20.9PimDyInco PDI 2.65a 7.9 ...q 33.90 26.68 196 33.34 +14.3PimcIncStr PFL 1.08 9.3 ...q 12.08 10.11 174 11.64 +7.1PimIncStr2 PFN .96 9.2 ...q 10.79 8.88 348 10.49 +10.1PimStPls PGP 2.20 19.0 ...q 15.25 9.72 66 11.59 -.8PimcoHiI PHK 1.24 16.3 ...q 9.09 7.30 764 7.61 -5.0PimIncOpp PKO 2.28a 8.2 ...q 28.04 23.21 66 27.82 +9.6PimcoMuni PMF .98 6.3 ...q 15.46 12.19 44 15.42 +22.8PimcoMu2 PML .78 5.0 ...q 16.20 12.61 154 15.63 +17.4PimcMu3 PMX .75 5.9 ...q 13.00 10.88 51 12.76 +14.5PimcoNY PNF .68 4.7 ...q 14.65 11.50 6 14.45 +23.5PimcoNY2 PNI .80 6.6 ...q 12.45 10.43 6 12.12 +15.2PimcNY3 PYN .63 6.4 ...q 10.69 8.50 8 9.87 +14.2PimcoStrIn RCS .96 10.4 ...q 10.69 8.82 77 9.26 -4.4PinWst PNW 2.95 3.4 20 99.81 81.63 977 86.08 +1.0Pinterest n PINS ... ... ... 36.83 18.38 8113 18.43 -24.5PionDvrsHi HNW 1.38 9.5 ...q 14.95 12.74 12 14.55 +11.9PionEnSvc PES ... ... ...dd 2.30 .16 .16 -87.1PionFltRt PHD .72 6.8 ...q 10.84 9.56 66 10.52 +6.9PionHiIn PHT 1.14 12.3 ...q 9.59 7.76 189 9.26 +16.2PioMuAdv MAV .84 7.8 ...q 11.19 10.00 91 10.77 +5.6PioMunHi MHI .84 7.0 ...q 12.78 10.61 49 12.08 +10.2PioNtrl PXD .88 .7 ...cc 178.22 114.79 1927 123.49 -6.1PiperJaf PJC 1.51e 1.9 ...dd 82.52 61.35 84 79.77 +21.2PitnyBw PBI .20 4.2 3 8.32 3.14 2216 4.75 -19.6tPitnyBw 43 PBIpB 1.67 8.9 ... 24.49 19.11 76 18.91 -19.4PivotalAc n PVT ... ... ... 10.40 9.75 418 10.11 +1.6PivotlAc wt PVT/WS ... ... ... PivotalAc un PVTU ... ... ... 11.74 10.09 10.96 +8.6PivtInII n PIC ... ... ... 9.93 9.72 9.90 +.8PivtInII wt PIC/WS ... ... ... PivotInII un PIC/U ... ... ... 10.25 10.00 2 10.10 -.1PivotSft PVTL ... ... ... 24.39 8.03 1068 14.99 -8.3PlainsAAP PAA 1.44 8.5 27 25.27 16.77 4377 17.03 -15.0tPlainsGP PAGP 1.44 ... 8 25.82 17.00 4518 16.99 -15.5PlanetFit PLNT ... ... 76 81.90 48.00 787 73.63 +37.3PlanetGrn PLAG ... ... ... 7.22 1.92 2 3.14 +28.2Plantron PLT .60 2.4 8 53.92 23.14 623 24.59 -25.7PlatGpM PLG ... ... 5 .16 .14 1.37 +778.2PlayAGS AGS ... ... ... 27.85 6.05 391 11.18 -51.4PlymInd PLYM 1.50 8.1 ...dd 20.00 11.16 56 18.55 +47.1PlymInd pfA PLYMpA 1.88 7.2 ... 27.65 20.06 0 26.00 +17.0PolarStarR PSRT ... ... ... Polaris PII 2.44 2.6 22 104.25 70.27 392 94.81 +23.6PolyMet g PLM ... ... ...dd .91 .29 126 .31 -62.0PolyMet rt PLMr ... ... ... PolyOne POL .81f 2.6 14 35.30 24.47 325 30.84 +7.8PortGE POR 1.54 2.8 23 58.43 43.73 481 55.04 +20.0KCAPFn 19 KAP 1.84 7.3 ... 25.36 PostHldg POST ... ... 11 113.73 83.88 441 105.03 +17.8PostRlt n PSTL ... ... ... 17.23 13.93 6 15.61 -7.6PowrREIT PW ... ... ...dd 11.20 5.10 20 9.26 +65.3PwREIT pfA PWpA ... ... ... 29.84 25.00 27.44 +6.6PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.6 ...q 95.73 +20.9PS SPXDn PHDG .41e 1.4 ... 26.58 -6.1PS GrMult PSMG ... ... ... 14.00 PS BalMul PSMB ... ... ... 13.48 PS ModCon PSMM ... ... ... 13.16 PS Consrv PSMC ... ... ... 12.75 PSCrudeDS DTO ... ... ...q 108.16 42.00 2 55.41 -45.1PwSBMetS BOS ... ... ...q 21.24 15.26 19.13 -7.5PSBMetDL BDD ... ... ...q 8.12 3.90 7.70 +11.8PSBMetDS BOM ... ... ...q 11.90 7.99 7.99 -10.4PSCrudeLg OLO ... ... ...q 5.89 4.01 5.63 +28.4PSCrudeSh SZO ... ... ...q 86.70 55.69 55.69 -32.6PwshDB DBC ... ... ...q 14.97 -16.4PwShCurH DBV ... ... ...q 24.07 -1.5PS Engy DBE ... ... ...q 13.17 -20.5PS PrcMet DBP ... ... ...q 42.04 +11.1PS Silver DBS ... ... ...q 24.97 PS Agri DBA ... ... ...q 15.72 -17.9PS Oil DBO ... ... ...q 9.22 -21.7PS Gold DGL ... ... ...q 45.87 +12.3PS BasMet DBB ... ... ...q 14.67 -21.8PS USDBull UUP ... ... ...q 27.05 +9.1PS USDBear UDN ... ... ...q 20.25 -6.9PShPuLVal PXLV .76e 2.0 ...q 38.48 PSS&PMom SPMO ... ... ...q 39.95 +6.4PSS&PVal SPVU ... ... ...q 33.53 -2.3PSShTHYB PGHY 1.08 4.7 ...q 22.85 -3.0PS SrLoan BKLN 1.01 4.9 ...q 22.43 -2.4 PS IntlBd PICB .57 2.2 ...q 26.15 -.3PS CEFInc PCEF 1.91 8.5 ...q 22.36 -3.0PSVrdoTF PVI ... ... ...q 24.92 -.1PShCalMu PWZ .80 2.9 ... 27.51 +6.4PShNYMu PZT .86 3.4 ... 25.64 +6.6PShNatMu PZA .87 3.3 ... 26.72 +6.2PSHYCpBd PHB .84 4.4 ...q 18.92 +2.7PwShPfd PGX .86 5.7 ...q 14.96 +3.2PShEMSov PCY 1.50 5.1 ... 29.26 +8.7PShGClnEn PBD .17e 1.4 ...q 12.07 -6.1PSEmgMkt PXH .49e 2.5 ...q 19.74 -9.9PSDvMxUSs PDN .53e 1.8 ...q 28.93 -16.2PSDvxUS PXF 1.11e 2.9 ...q 38.48 -14.0PShIntlDev IDHQ .33e 1.4 ...q 23.19 -4.2PSIndia PIN .12e .5 ...q 23.31 -6.7PSS&PBW PBP 1.07e 3.5 ...q 21.15 -3.4PrecDrill PDS .28 ... ...dd 3.01 .99 242 1.05 -39.7PfdAptCm APTS 1.05 7.7 ...dd 17.00 12.81 213 13.63 -3.1Prestige PBH ... ... 3 38.62 26.25 570 37.52 +21.5Pretium g PVG ... ... ... 13.83 6.65 1703 10.32 +22.1Primerica PRI 1.36 1.0 16 135.89 90.28 107 130.48 +33.5PrinEdgAIn YLD .75e ... ...q 41.83 36.87 5 40.32 +6.3PrinActGl GDVD ... ... ... 29.46 23.38 6 28.84 +18.9Prin Cont PVAL ... ... ... 31.47 22.19 0 27.56 +24.2Prn MegC USMC ... ... ... 30.80 23.78 22 30.31 +20.7PrinSpec PREF ... ... ... 100.84 89.51 4 100.52 +11.6PrincREstI PGZ 1.32m 6.3 ...q 21.50 15.31 13 21.04 +27.2PrinEq PEM ... ... ... PriorIn pfC PRIFpC ... ... ... 26.16 24.63 2 25.34 +1.8PriorIn pfE PRIFpE ... ... ... 24.92 24.67 0 24.80 ProAssur PRA 1.24a 3.4 19 45.45 34.12 145 36.90 -9.0ProLogis PLD 2.12 2.3 34 92.80 55.21 2567 90.73 +54.5ProPetr PUMP ... ... ... 25.38 7.07 1403 8.43 -31.6PShTcDv n TDV ... ... ... PrShtDow DOG ... ... ...q 53.94 -7.9PrShtMC MYY ... ... ...q 43.99 +1.3PrUltDow DDM ... ... ...q 54.37 32.81 437 51.85 +37.1ProUltMC MVV ... ... ...q 43.93 26.88 51 41.88 +37.8PrUltQQQ QLD ... ... ...q 114.40 58.44 1450 109.21 +62.5ProUltSP SSO .40e .3 ...q 144.16 81.39 2173 138.69 +49.4PrUShCnG SZK ... ... ...q 20.25 11.61 1 11.71 -35.3ProShtHY SJB ... ... ...q 24.12 20.94 27 21.08 -10.4ProUShBM SMN ... ... ...q 29.59 +16.1Pro20 yrT UBT 1.13e 1.1 ...q 114.43 72.55 21 102.94 +33.9Pro7-10yrT UST .42e .7 ...q 69.85 51.56 3 64.43 +15.5ProSShOG DDG ... ... ...q 29.53 22.75 1 26.60 -3.5ProSShFn SEF ... ... ...q 21.34 -6.2ProLCCre CSM .67e .9 ...q 75.85 56.69 14 74.41 +22.7ProUltTl LTL ... ... ...q 46.00 29.37 0 40.02 +23.6ProHdgRep HDG ... ... ...q 47.71 42.40 5 46.04 +6.9ProUltEM EET ... ... ...q 79.93 59.22 4 69.00 +11.2ProRaLS RALS .62e 1.8 ...q 37.73 34.23 34.63 -4.3ProUSL7-10T PST ... ... ...q 22.69 17.93 5 18.58 -14.7ProShtEafe EFZ ... ... ...q 30.59 24.89 7 25.27 -14.4ProShtEM EUM ... ... ...q 21.00 17.69 96 18.52 -9.2ProUltEaf EFO ... ... ...q 41.46 28.98 25 39.73 +30.2ProUEurop UPV ... ... ...q 51.93 35.54 10 50.07 +31.9ProShtBM SBM ... ... ...q 22.14 17.52 18.09 -12.9ProUltSEM EEV ... ... ...q 45.91 +461.9ProUltRE URE ... ... ...q 91.35 51.25 9 84.88 +51.5ProUltFin UYG ... ... ...q 52.05 28.46 85 49.98 +53.2ProShtRE REK ... ... ...q 17.28 12.69 4 13.12 -20.4ProShtChi50 YXI ... ... ...q 21.63 17.78 7 19.57 -7.0ProUltSem USD ... ... ...q 56.78 25.62 42 51.22 +73.0ProUltUt UPW ... ... ...q 71.09 43.90 3 65.31 +38.5PrUltTech ROM ... ... ...q 148.24 68.54 58 140.90 +78.7ProUltJpn EZJ 1.28p ... ...q 38.64 27.00 1 37.83 +32.2ProUltO&G DIG .46e 2.1 ...q 33.40 20.33 75 22.25 -4.6ProUltInd UXI ... ... ...q 87.81 46.63 1 82.97 +58.7PrUltHCr RXL .63e .5 ...q 121.04 80.30 11 118.44 +30.3ProUCnsSv UCC ... ... ...q 121.32 68.28 2 111.77 +44.6PrUCnsGd UGE ... ... ...q 50.06 31.33 0 49.43 +45.4ProUBasM UYM .15e .3 ...q 62.72 41.70 3 57.24 +21.2PrUlPR2K URTY ... ... ...q 82.94 41.61 145 76.05 +53.4PUltM400 UMDD .03e ... ...q 117.72 58.86 1 110.04 +58.3ProUltSC SAA ... ... ...q 107.44 68.69 0 100.56 +30.1ProUPD30 UDOW ... ... ...q 120.01 58.01 765 111.89 +56.9ProUlR2K UWM ... ... ...q 74.26 46.25 210 71.25 +36.7ProSht20Tr TBF ... ... ...q 23.18 18.14 1215 18.93 -15.5PUltSP500 UPRO ... ... ...q 65.40 28.65 3886 61.74 +77.5ProUChin50 XPP .74p ... ...q 76.97 51.40 7 56.84 +.2PrUSSilv ZSL ... ... ...q 44.03 22.85 34 29.08 -21.6PUVxST UVXY ... ... ...q 30.05 -24.8ProVixST VIXY ... ... ...q 42.77 13.25 5989 15.13 -60.8PS ShCrd OILD ... ... ... 18.82 -47.0PS Crde OILU ... ... ... 36.03 11.93 1106 16.87 +25.2PrUCrude UCO ... ... ...q 26.20 12.20 3474 17.29 +30.0PrUltYen YCL ... ... ...q 60.64 53.92 56.11 -2.5PrSUltNG BOIL ... ... ...q 12.42 -70.1PVixMTFut VIXM ... ... ...q 27.91 20.59 112 22.95 -14.2PrUltSilv AGQ ... ... ...q 39.66 21.57 326 29.46 +11.7PrUltShN KOLD ... ... ...q 37.06 10.83 264 32.39 +52.6ProUShGld GLL ... ... ...q 78.53 50.29 14 55.98 -23.1PrSUShAus CROC ... ... ...q 61.81 51.78 4 58.94 +7.3PrUltShYen YCS ... ... ...q 79.14 70.33 2 75.73 +2.5ProSUltGold UGL ... ... ...q 52.64 34.64 119 46.67 +24.7ProShtVx SVXY ... ... ...q 50.45 +251.1PrUShCrd SCO ... ... ...q 33.20 12.12 2041 14.53 -50.4ProShtEuro EUFX ... ... ...q 46.99 42.82 46.14 +7.1ProUltEuro ULE ... ... ...q 15.33 13.13 1 13.52 -10.6ProUShEuro EUO ... ... ...q 28.09 23.85 14 27.35 +12.8ProctGam PG 2.98 2.4 28 125.77 86.74 6489 122.95 +33.8ProgsvCp PGR .10e .1 28 84.96 56.71 2650 70.65 +17.1ProsHldg PRO ... ... ...dd 75.39 28.67 378 61.55 +96.0ProShtQQQ PSQ ... ... ...q 37.22 25.45 2161 26.05 -24.3ProShSP SH ... ... ...q 33.59 24.66 4648 25.14 -19.8PrUShSP SDS ... ... ...q 49.47 26.19 9039 27.22 -36.6PrUShDow DXD ... ... ...q 27.01 -17.9PUShtMdC MZZ ... ... ...q 26.08 15.84 17.23 -24.7PUShtQQ QID ... ... ...q 31.10 -27.7PrUltShT rs REW ... ... ...q 34.22 13.55 17 14.23 PrShRs2K SRTY ... ... ...q 48.50 21.80 26.57 -32.8PrUShD3 SDOW/O ... ... ...q 24.21 12.50 14.22 -25.9PUltShtF FINZ ... ... ...q 13.56 6.18 6.45 -39.5PUShtSem rs SSG ... ... ...q 33.00 16.35 62 17.94 ProUShL20 TBT ... ... ...q 37.49 22.78 2771 24.69 -29.7PrShR2K RWM ... ... ...q 49.93 38.75 41.95 -10.2PrUShHC RXD ... ... ...q 29.68 21.51 23.36 -9.2PrUShCnS SCC ... ... ...q 25.23 14.66 16.12 -26.5PrUShRE SRS ... ... ...q 33.89 21.84 19.07 -38.2PrUShD3 rs SDOW ... ... ...q 96.84 39.85 2158 42.70 PUShtR2K TWM ... ... ...q 23.55 14.00 16.21 -21.4PrUShtSC SDD ... ... ...q 20.13 12.57 14.82 -16.3PUShChi50 FXP ... ... ...q 68.56 +14.8PS DecRt EMTY ... ... ... 43.77 32.22 7 35.73 -3.4PUShtIndl SIJ ... ... ...q 23.40 12.72 13.38 -33.8PS OnlSt CLIX ... ... ... 55.61 39.59 5 48.43 +15.9PrShtSmC SBB ... ... ...q 39.59 31.43 33.45 -9.9PUPShtMC SMDD ... ... ...q 16.21 7.63 8.55 -36.1PrSh K1 OILK ... ... ... 25.00 16.35 41 20.37 +18.9PUShtEur EPV ... ... ...q 44.14 30.54 33.38 -18.4PUShtSPX SPXU ... ... ...q 28.15 -29.1PrUOGEx UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 36.73 28.08 27.08 -21.2ProSPDvA NOBL 1.00e 1.5 ...q 69.06 56.79 66.67 +10.1PUltShEafe EFU ... ... ...q 32.09 23.25 24.64 -18.1PrUltBra UBR ... ... ...q 91.60 55.55 1 73.18 +16.0PrSht20yTr TTT ... ... ...q 28.10 21.40 13.89 -46.0ProGblInf TOLZ 1.63e 3.7 ...q 46.43 36.64 13 44.43 +16.5PUltShOG DUG ... ... ...q 58.54 33.65 48.59 -3.3PS MngdF FUT ... ... ... 44.54 39.05 39.46 -1.9PrGPrEq bt PEX 1.53e 4.5 ...q 35.00 29.02 34.00 +14.1ProEurDiv EUDV .15p ... ...q 43.13 35.35 42.41 +16.5PHYIntH bt HYHG 3.16 4.8 ...q 67.15 60.65 65.30 +5.2ProSPxTch SPXT .23p ... ...q 58.49 44.99 57.87 +21.4ProSPxHC SPXV .24p ... ...q 65.93 48.43 65.11 +27.1ProMerger MRGR .12e .3 ...q 37.60 36.00 37.30 +.9ProSPxFin SPXN .23p ... ...q 64.89 49.76 5 63.90 +25.3ProSPxEgy SPXE .22p ... ...q 67.31 49.65 2 66.06 +27.3PrUltPFn FINU .29e .4 ...q 90.99 45.81 75.40 +33.5PrUltPFn s FINU/WI ... ... ...q PrS HdJp HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 76.24 70.29 7 75.81 +6.6ProSht7-10y TBX ... ... ...q 29.04 27.57 25.85 -9.2ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 PrUShBrz BZQ ... ... ...q 26.24 -43.0PrSPMCDv REGL .65e 1.1 ...q 59.87 49.07 35 58.72 +13.5ProSR2KDv SMDV .47e ... ...q 62.21 51.09 35 60.32 +12.1PSSTEm bt EMSH 4.88e 6.6 ... 80.12 73.20 1 74.28 +.9ProUltHY UJB 1.72e 2.5 ...q 70.93 59.43 68.56 +14.9PrUShtUtl SDP ... ... ...q 24.55 14.56 5 15.67 -31.5PrUltShtTc REW/O ... ... ...q 17.11 8.49 10.13 -31.2PrUShtFn SKF ... ... ...q 27.97 14.23 87 14.80 -39.1Pro CovBd COBO ... ... ... PUShtSem SSG/O ... ... ...q 15.28 ProMornAlt ALTS .38e 1.0 ...q 37.85 35.98 1 37.48 +3.9Pro30BEI RINF .58e 2.1 ...q 28.28 26.60 27.38 +1.9ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 60.43 51.78 4 57.39 +7.2Pr GBIGl GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.04 23.10 7 25.59 +4.6ProspBcsh PB 1.84f 2.7 17 75.36 57.01 424 67.85 +8.9Protalix PLX ... ... ...dd .60 .17 863 .32 +2.9ProtLf PLpE 1.50 ... ... ProtoLabs PRLB ... ... 43 130.60 88.75 281 93.41 -17.2Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .92 3.9 15 27.94 22.74 116 23.74 -1.6ProvMtgC PMCA ... ... ... Prudentl PRU 4.00 4.4 9 106.40 75.61 3080 90.38 +10.8Prudentl18 PFK .65 2.6 ... 24.99 PrudFn 52 PJH 1.44 5.6 ... 26.25 23.11 23 25.64 +8.0PrudtlF 53 PRH 1.43 5.5 ... 26.17 22.89 29 25.73 +10.3PruSDHiY GHY 1.32 9.5 ...q 13.96 +5.1PruUK pf PUKp 1.69 6.3 ... 27.35 24.59 10 26.85 +5.9PruUK pfA PUKpA 1.63 6.0 ... 27.35 25.16 15 26.87 +2.8Prud UK PUK 1.49e 4.4 ... 40.46 27.71 800 33.83 +9.9PruShHiY ISD 1.32 9.1 ...q 14.52 +7.2PSEG PEG 1.88 3.2 20 63.88 49.23 4060 58.49 +12.4PubStrg PSA 6.80 3.2 23 266.76 193.89 992 211.94 +4.7PubSt pfU PSApU 1.41 5.6 ... 25.88 23.07 25.33 +3.4PubSt pfV PSApV 1.34 5.3 ... 25.73 21.83 17 25.41 +12.4PubSt pfW PSApW 1.30 5.2 ... 25.73 21.33 31 25.23 +14.6PubSt pfX PSApX 1.30 5.2 ... 25.66 21.45 13 25.23 +14.4PubSt pfZ PSApZ 1.50 5.9 ... 25.97 24.66 25.37 +1.3tPubSt pfJ PSApJ 1.18 4.7 ... 25.64 25.05 96 25.10 -.4PubSt pfI PSApI ... ... ... 26.60 25.03 66 25.78 +2.4PubSt pfG PSApG ... ... ... 27.31 20.75 29 25.33 +18.8PubSt pfF PSApF 1.29 5.1 ... 27.11 20.69 25 25.52 +18.4PubSt pfE PSApE 1.23 4.9 ... 26.12 20.13 35 25.07 +21.6PubSt pfD PSApD 1.24 5.0 ... 26.17 20.57 15 25.10 +19.4PubSt pfC PSApC ... ... ... 26.55 20.85 36 25.35 +17.7PubSt pfB PSApB ... ... ... 27.09 21.98 10 25.77 +13.0PubSt pfA PSApA 1.47 5.8 ... 27.11 24.32 25.36 +1.4PulteGrp PHM .44 1.1 22 41.22 24.45 3294 39.37 +51.5PureStrg PSTG ... ... ...dd 23.53 12.68 2630 15.55 -3.3PutHiInSec PCF .37 4.4 ...q 8.37 -7.4PMMI PMM .44 5.4 ...q 8.11 6.69 89 8.04 +19.6sPMIIT PIM .31 6.5 ...q 4.78 4.06 93 4.79 +12.7PMOT PMO .71 5.4 ...q 13.52 11.21 125 13.21 +17.6PPrIT PPT .31 5.7 ...q 5.50 4.56 251 5.48 +16.8Puxin NEW ... ... ... 14.04 5.00 200 9.12 +54.3PyxusInt PYX ... ... ...dd 32.69 7.43 189 7.90 -33.4 PzenaInv PZN .58e 6.8 12 10.42 7.23 24 8.59 -.7Q2 Hldgs QTWO ... ... ...dd 93.63 43.41 523 82.75 +67.0QEP Res QEP .08 2.5 9 9.01 2.58 5605 3.16 -43.9QIAGEN QGEN ... ... 35 43.16 25.04 1709 42.54 +23.5QTS RltTr QTS 1.76 3.3 ...dd 55.13 34.27 249 53.17 +43.5QTS Rlt pfA QTSpA 1.78 6.6 ... 27.65 22.61 32 27.10 +17.8QTS Rlt pfB QTSpB 1.63 1.3 ... 129.00 92.00 20 126.45 +34.1QuadGrph QUAD 1.20 28.1 ...dd 16.88 3.63 477 4.27 -65.3QuakerCh KWR 1.54 1.0 30 224.30 141.79 133 147.80 -16.8QuanexBld NX .32 1.7 29 19.55 10.70 207 18.47 +35.9QuantaSvc PWR .16 .4 27 44.09 27.90 878 40.64 +35.0Qu Insp100 BIBL ... ... ... 29.66 22.48 15 29.00 +21.9QnForSm FFSG ... ... ... 27.81 21.81 36 27.29 +18.3QnForTcG FFTG ... ... ... 27.12 21.04 21 26.64 +21.5Sage Esg ef GUDB ... ... ... 49.13 MainSecR SECT ... ... ... 30.78 23.02 47 30.20 +24.2InspCpBd IBD ... ... ... 28.57 23.80 7 25.74 +5.4QuaInsp ISMD ... ... ... 27.87 21.42 4 27.11 +18.7QuaInsLg BLES ... ... ... 29.80 23.18 4 28.84 +18.9FormInco FFTI ... ... ... 25.44 22.87 57 24.93 +7.8FrmHdGr FFHG ... ... ... 27.94 23.40 40 27.29 +5.0QuanReal QXRR ... ... ... 22.71 QuanMulIn QXMI ... ... ... 24.36 Qudian QD ... ... ... 9.21 4.07 5953 4.83 +12.6QstDiag DGX 2.12 2.0 20 108.30 78.95 829 105.61 +26.8QuintEn QES ... ... ... 5.89 1.12 15 2.55 -26.3QuormHl QHC ... ... ...dd 4.04 .54 2929 .90 -68.9QuotientTc QUOT ... ... ...dd 12.80 6.92 532 10.54 -1.3Qwest 54 CTV 1.72 6.8 ... 26.04 19.10 42 25.19 +27.7Qwest53 CTY 1.53 6.3 ... 25.25 16.25 42 24.48 +36.0Qwest 25 CTZ 1.66 6.6 ... 26.08 17.51 26 25.27 +34.1Qwest 56 CTAA ... ... ... 27.05 19.67 19 25.62 +23.8Qwest57 CTDD ... ... ... 26.39 17.81 39 25.47 +34.2Qwest56 CTBB ... ... ... 25.59 17.19 134 24.84 +32.6R -RAIT pfA RASpA 1.94 21.9 ... 8.84 RAIT pfB RASpB 2.09 24.1 ... 8.66 RAIT pfC RASpC 2.22 22.9 ... 9.70 RAIT Fn 24 RFT 1.91 11.3 ... 16.91 RAITFn 19 RFTA 1.78 8.6 ... 20.66 RELX plc RELX .54e 2.3 ... 24.99 19.66 817 23.82 +16.1RH RH ... ... 33 208.33 84.11 910 199.90 +66.8RLI Corp RLI .92a 1.0 23 99.93 64.48 412 90.70 +31.5RLJ LodgT RLJ 1.32 7.8 12 19.75 15.65 710 16.92 +3.2RLJ Lod pfA RLJpA .49 1.7 ... 29.15 24.37 50 28.73 +15.9RMG Ac n RMG ... ... ... 10.05 9.03 203 9.92 +1.7RMG Ac wt RMG/WS ... ... ... RMG Ac un RMG/U ... ... ... 10.15 9.95 10.12 +1.2RPC RES .20m 5.5 5 13.11 3.30 2170 3.66 -62.9RPM RPM 1.44 2.0 6 75.88 51.95 744 72.77 +23.8RTW Retl RTW ... ... 16 3.44 .96 307 1.27 -55.1tRYB Edu RYB ... ... ... 9.46 5.60 20 5.54 -5.1RadianGrp RDN .01 ... 9 26.28 14.78 1204 25.19 +54.0RadiantLog RLGT ... ... 25 7.33 4.06 203 5.40 +27.1RadLog pfA RLGTpA 2.44 9.5 ... 25.63 RafaelHl RFL ... ... ... 30.86 6.90 18.10 +128.2RLauren RL 2.75 2.6 15 133.63 82.69 859 105.55 +2.0RamcoG RPT .88 6.6 14 13.30 -.7RamcG pfD RPTpD 3.63 7.2 ... 50.52 -5.2RangeRs RRC .08 2.4 4 14.04 3.26 10213 3.40 -64.5RngrEnS RNGR ... ... 15 8.76 4.70 10 7.25 +40.2Ranpak PACK ... ... ... 9.98 4.32 32 6.40 Ranpak wt PACK/WS ... ... ... RJamesFn RJF 1.48f 1.7 13 92.00 69.11 1008 88.00 +18.8RayAdvM RYAM .28 7.3 1 15.66 2.50 311 3.81 -64.2RayAdv pfA RYAMpA 2.00 9.3 ... 109.59 21.00 21.40 -74.0Rayonier RYN 1.08 3.5 33 32.92 25.83 449 30.65 +10.7Raytheon RTN 3.77 1.8 31 220.03 144.27 1808 213.77 +39.4sReadyCap RC 1.60f 9.9 34 16.55 13.44 2149 16.24 +17.4ReadyC23 RCA 1.75 6.4 ... 28.58 23.77 7 27.18 +10.9ReadyC21 RCP 1.63 6.3 ... 26.40 24.49 1 25.77 +2.7ReadyC26 n RCB 1.55 5.9 ... 26.08 RealityETF DIVY .46p ... ...q 27.94 24.09 13 27.27 +9.1RltDvcDiv LEAD ... ... ...q 38.08 27.51 0 37.18 +26.3RealDivc DFND ... ... ...q 36.09 25.72 1 31.06 +16.7RealDivG GARD ... ... ...q 26.30 22.50 4 25.71 +7.0Realogy RLGY .27p 2.6 14 18.88 4.33 2042 10.50 -28.5RltyInco O 2.71f 3.6 42 82.17 59.93 2186 75.40 +19.6ReavesUtl UTG 1.82 4.9 ...q 37.48 26.96 87 36.67 +24.6ReavesU rt UTGr ... ... ... .14 RedLionH RLH ... ... ...dd 10.21 2.52 181 3.38 -58.8RedwdTr RWT 1.20 7.3 12 17.28 14.29 702 16.34 +8.4Reeds REED ... ... ... 4.05 1.90 3.70 +78.7RegalBel RBC 1.20 1.5 14 87.31 66.04 204 81.28 +16.0RegalEnt RGC .88a 3.8 24 22.99 RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 28 .14 .06 1.70 +1207.7RegHlt pfA RHEpA 2.72 66.9 ... 6.55 1.39 1 4.06 +97.2RegnlMgt RM ... ... 14 34.93 22.90 26 32.04 +33.2RegionsFn RF .62 3.8 12 17.35 12.39 9935 16.42 +22.7Regions pfA RFpA 1.59 6.2 ... 26.20 23.80 24 25.50 +2.2Regns pfB RFpB 1.59 5.8 ... 29.33 23.85 27 27.48 +10.9Regis Cp RGS ... ... 17 23.27 14.50 382 16.33 -3.7ReinsGrp RGA 2.40 1.5 14 169.26 129.17 237 161.21 +15.0ReinsGp42 RZA 1.55 5.7 ... 28.19 24.50 35 27.31 +9.2ReinsG56 RZB 1.44 5.3 ... 28.95 22.85 30 27.41 +16.4RelStlAl RS 2.20 1.9 26 120.86 68.62 430 118.03 +65.8RELM RWC .08 2.2 18 3.65 RemaxHld RMAX .84 2.2 21 44.16 24.67 141 38.58 +25.5RenaisIPO IPO .02e .1 ...q 33.60 21.63 8 30.72 +32.1RenIntIPO IPOS .24e 1.0 ...q 23.35 17.90 23.13 +23.2RenaRe pf F RNRpF ... ... ... 25.56 RenaisRe RNR 1.36 .7 ...dd 195.18 123.79 183 185.72 +38.9RenRe prE RNRpE 1.34 5.3 ... 25.71 20.16 12 25.12 +21.0RenRe prC RNRpC 1.52 5.9 ... 27.63 23.82 3 25.66 +4.0ReneSola SOL ... ... ... 2.11 .86 14 1.50 +26.1RennFund RCG ... ... ...q 1.92 1.36 15 1.58 +6.0Renren RENN ... ... ...dd 2.47 .54 42 .90 -41.4ReplayA un RPLA/U ... ... ... 10.32 9.99 0 10.25 +1.6RepubSvc RSG 1.62 1.8 40 90.62 68.94 928 87.98 +22.0ResidioTc REZI ... ... ...cc 26.40 8.60 4067 10.07 -51.0ResMed RMD 1.56f 1.0 47 151.46 90.64 626 149.47 +31.3ResoluteF RFP 1.50e ... ...dd 9.66 3.37 709 3.87 -51.2RestBrnds QSR 2.00 3.1 21 79.46 50.20 1352 65.35 +25.0RetailProp RPAI .66 4.7 18 14.30 10.58 1215 13.96 +28.7RetailVal RVI 2.05 5.9 ... 38.85 24.50 66 35.04 +36.9RetractTc RVP ... ... ...dd 1.47 .54 196 1.40 +135.3RevGp REVG .20 1.6 17 14.99 6.42 182 12.74 +69.6Revlon REV ... ... ...dd 28.60 13.58 88 23.55 -6.5Revolve n RVLV ... ... ...cc 26.69 14.35 881 16.66 RexAmRes REX ... ... 26 98.79 61.71 64 93.50 +37.3RexfordIR REXR .74 1.5 71 48.80 28.17 1747 48.20 +63.6RexfdIn pfA REXRpA ... ... ... 26.68 21.25 2 25.76 +14.9RexfInR pfB REXRpB 1.47 5.6 ... 27.03 21.66 10 26.04 +19.0RexfrIR pfC REXR.PRC 1.41 5.5 ... 26.75 25.21 10 25.65 +.7Rexnord RXN ... ... 22 31.88 21.38 799 30.69 +33.7Rexnrd pfA RXNpA ... ... ... 61.81 48.52 59.60 +17.8RingCentrl RNG ... ... ...dd 177.99 69.84 975 167.10 +102.7RingEngy REI ... ... 6 7.03 1.23 543 1.80 -64.6RioTinto RIO 2.27e 4.2 ... 64.02 44.62 1112 54.60 +12.6RitchieBr RBA .80f 1.8 49 43.69 30.76 230 43.41 +32.7RiteAid rs RAD ... ... ... 20.40 5.04 1065 8.61 RvN Muni n RMM ... ... ... 20.80 19.65 71 19.80 -1.0RvNthMk n RSF ... ... ... 21.05 18.00 2 18.38 RivrnOpp RIV 1.68 10.4 ... 17.75 14.20 56 16.08 -1.0Rivrnrth rt RIV/rw ... ... ... Riv/Doubl OPP ... ... ... 17.87 14.74 79 16.43 +1.1RoadrTr rs RRTS ... ... 1 18.13 7.30 58 9.02 RoanResc ROAN ... ... ...cc 11.64 1.00 334 1.52 -81.9RobtHalf RHI 1.24 2.2 21 69.08 51.90 1380 57.36 +.3RockwlAut ROK 3.88 2.0 29 207.11 141.46 970 194.04 +28.9RogCm RCI 2.00 ... 11 55.93 45.94 314 47.55 -7.2Rogers ROG ... ... 35 206.43 89.21 142 124.66 +25.8Rollins s ROL .42 1.2 36 43.91 31.36 1343 35.35 -2.1Roper ROP 1.85 .5 33 385.51 245.59 714 351.76 +32.0RosettaStn RST ... ... ...dd 26.88 13.76 249 15.31 -6.6Roundys RNDY ... ... ...dd 3.60 RBCda pfT RYpT 1.69 ... ... 33.00 27.96 1 29.05 -4.7RoyalBk g RY 3.92e ... ... 82.58 65.76 830 80.70 +17.8RBScotlnd RBS ... ... ... 7.31 4.33 1087 5.72 +2.3RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.6 ... 25.17 RylCarb RCL 2.80 2.4 16 131.04 89.48 1875 118.85 +21.5RoyDShllB RDS/B 3.76 6.7 86 67.45 54.64 1980 56.44 -5.8RoyDShllA RDS/A 3.76 6.7 85 66.48 54.56 3525 56.21 -3.5RoyceGVal RGT .10e ... ... 11.10 8.29 9 10.98 +23.6RoyceMC RMT .64e 7.8 ...q 8.89 6.91 90 8.21 +10.6Royce RVT 1.22e 8.5 ...q 14.56 10.94 292 14.33 +21.4RubiconPrj RUBI ... ... ...dd 10.85 3.00 946 7.72 +107.0Ryder R 2.24 4.4 11 67.65 44.80 710 50.87 +5.6RyersonH RYI ... ... 38 11.53 5.99 153 10.76 +69.7RymanHP RHP 3.60 4.1 19 91.57 64.36 239 88.09 +32.1S -S&P Glbl SPGI 2.28 .9 40 272.65 156.68 1325 264.00 +55.3SAP SE SAP 1.31e 1.0 ... 140.62 94.81 655 134.22 +34.8SC Hlth n SCPE ... ... ... 10.25 9.78 9.85 +.3SC Hlth wt SCPE/WS ... ... ... SCE TrV SCEpK ... ... ... 25.00 19.50 14 24.23 +16.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.2 ... 25.05 18.25 59 24.30 +26.0SCE Tr pfH SCEpH 1.44 6.0 ... 25.30 19.87 13 24.10 +4.1SCETr pfJ SCEpJ 1.34 5.6 ... 24.59 18.49 11 23.92 +17.8SCE Tr pfL SCEpL 1.25 5.5 ... 24.45 17.29 219 22.70 +24.8SFL Cp SFL 1.40 10.0 16 15.10 10.31 582 14.05 +33.4SiteCtr SITC .80 5.6 9 15.85 10.71 928 14.28 +29.0DDR pfJ DDRpJ 1.63 7.1 ... 23.02 SiteCtr pf J SITCpJ ... ... ... 24.96 SiteCtr pf K SITCpK ... ... ... 25.06 DDR Cp pfA DDRpA ... ... ... 22.81 SiteCtr pf E SITCpA ... ... ... SJW SJW 1.20 1.7 25 74.47 51.82 90 70.42 +26.6SK Tlcm SKM ... ... ... 28.20 21.22 449 22.51 -16.0SLGreen SLG 3.40 4.0 31 94.88 75.46 872 85.83 +8.5SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.48 23 25.81 +2.3SM Energy SM .10 1.2 ...dd 21.19 6.85 2989 8.03 -48.1Spd LgGl GLDW ... ... ... 121.57 SpdrDJIA DIA 3.98e 1.4 ...q 281.91 216.97 3835 275.51 +18.1SpdrGold GLD ... ... ...q 146.82 116.58 8489 139.11 +14.7SpdEurope SPEU 1.24e 3.6 ...q 35.25 28.73 11 34.64 +15.9SpdrNoANR NANR ... ... ...q 33.50 27.69 28 31.20 +7.7Spd InDiv HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 97.51 75.69 1 95.66 +21.0SpdrEuro50 FEZ 1.18e 3.0 ...q 40.07 31.95 2881 39.20 +17.8Spd MsciCh XINA ... ... ... 23.47 16.30 19.91 +20.3S&PEAsia GMF 1.81e 1.9 ...q 102.12 85.36 12 97.72 +11.3SpdSol UK ZGBR 1.33e 2.7 ...q 52.02 43.45 1 49.85 +12.2Spd Spain QESP ... ... ... SpdSolGer ZDEU 1.17e 2.0 ...q 59.56 50.08 0 58.64 +13.0SpdSolJpn ZJPN .85e 1.1 ...q 79.43 64.97 2 78.79 +17.5SpdSolCda ZCAN 1.61e 2.6 ...q 61.95 48.05 0 61.06 +23.0Spd Austl QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 60.29 49.24 0 59.26 +15.8S&PChina GXC 1.31e 1.4 ...q 104.98 82.00 54 94.86 +11.9SpdrWldQu QWLD 1.30e 1.6 ...q 84.90 65.43 0 83.55 +21.8SpdrEMQu QEMM 1.31e 2.3 ...q 61.22 53.23 6 58.22 +7.1 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/Wednesday, December 4, 2019

PAGE 44

SpdrEafeSt QEFA 1.62e 2.5 ...q 66.40 54.70 12 65.26 +15.4SpdrGblDv WDIV 3.11e 3.8 ...q 70.37 60.00 9 69.04 +11.4SpdGlStk s SPGM ... ... ...q 42.42 33.23 7 41.64 SpdEMkt SPEM ... ... ...q 37.05 31.47 527 35.64 +10.1SpdrEMDv EDIV 1.68e 5.6 ...q 33.31 28.88 29 30.19 +1.1SpdrGlbNR GNR .93e 2.1 ...q 48.03 39.44 46 44.16 +7.1Spd IntUt IPU ... ... ... Spd IntTl IST ... ... ... Spd InTc IPK ... ... ... Spd IntMt IRV ... ... ... SpdIntInd IPN ... ... ... Spd IntHl IRY ... ... ... Spd IntFn IPF ... ... ... Spd EMLA GML ... ... ... Spd IntEn IPW ... ... ... Spd CnDi IPD ... ... ... SpdrDJ RE RWO 1.57e 3.0 ...q 53.40 42.83 177 51.96 +17.4SpdrEMSmC EWX 1.00e 2.3 ...q 45.85 39.94 31 44.01 +7.4SpdrIntDiv DWX 2.22e 5.6 ...q 40.44 33.89 75 39.51 +13.0Spd EmM GAF ... ... ... SpMS xUS s CWI ... ... ...q 25.50 21.13 1554 24.87 SpdrSPGbl GII 1.63e 3.1 ...q 54.80 43.66 24 53.19 +17.9SpdrIntRE RWX 1.25e 3.1 ...q 41.33 34.74 230 40.41 +14.3SpdrIntlSC GWX 3.63e 1.6 ...q 31.46 26.63 112 30.93 +10.8SpdrWldxUS SPDW .79e 2.6 ...q 30.95 25.54 992 30.44 +15.1SP Mid MDY 2.94e .8 ...q 370.54 284.45 983 362.09 +19.6S&P500ETF SPY 4.13e 1.3 ...q 315.48 233.76 74740 309.55 +23.9SpdrRRtn RLY .44e 1.8 ...q 25.64 22.46 16 24.93 +9.6SpdrIncAll INKM 1.08e 3.2 ...q 34.29 30.18 25 34.03 +11.2SpdrGblAll GAL 1.04e 2.5 ...q 39.80 33.82 6 39.30 +13.9SpdrSenLn SRLN 1.96 4.3 ...q 46.86 44.37 764 45.97 +2.8SpdrUShBd ULST .16 .4 ...q 40.47 40.10 29 40.39 +.6SpdrCreEq SYE 1.63e 1.1 ...q 88.88 66.57 3 87.17 +23.6SpdrDblTac TOTL 1.17e ... ...q 51.79 46.85 279 48.96 +3.4SpdrValEq SYV 4.21e 1.4 ...q 71.63 56.12 2 70.46 +18.7SpdrGroEq SYG 1.85e .7 ...q 88.69 66.15 3 86.87 +22.9SpdrBiot XBI .44e .5 ...q 94.12 64.38 6581 93.68 +30.6Spdr Div SDY 3.80e 1.8 ...q 106.89 84.28 479 104.90 +17.2SpdrGbDow DGT 1.52e 1.8 ...q 87.86 71.64 1 86.12 +14.1SpdrHome XHB .15e .3 ...q 46.68 30.56 2205 44.95 +38.2SpdrS&PBk KBE .53e 1.2 ...q 46.83 34.92 2281 45.26 +21.2SpdrS&PCM KCE .91e 1.6 ...q 59.92 44.34 16 58.29 +22.0SpdrS&PIn KIE ... ... ...q 35.76 26.49 248 34.63 +22.1Spd LgCap SPLG ... ... ...q 37.11 27.30 668 36.40 +24.6SpdrLCpG SPYG ... ... ...q 41.08 30.31 1066 40.33 +24.1SpdrLCapV SPYV ... ... ...q 34.22 25.44 824 33.52 +23.4Spd MidC SPMD ... ... ...q 35.71 27.66 454 34.88 +18.6SpdMCpG MDYG ... ... ...q 56.46 43.09 244 55.22 +20.4SpdrMCpV MDYV ... ... ...q 53.95 41.72 60 52.71 +18.8SpdrNY Tch XNTK .41e .5 ...q 83.74 53.99 13 76.48 +28.5SpdrSemi XSD .16e .2 ...q 100.73 60.13 180 95.33 +47.3SpdrSCp SLYG ... ... ...q 63.31 50.57 72 62.00 +14.9SpdrSCpV SLYV ... ... ...q 65.10 50.55 153 63.11 +17.3SpdrRs3K THRK ... ... ...q 39.13 28.88 494 38.38 +24.2SpdrWilRE RWR 2.90e 2.8 ...q 106.99 82.22 156 103.24 +20.0SpdrShTTr SPTS .27 .9 ...q 30.12 29.45 591 29.99 +1.4SpFcStIn XITK ... ... ... 114.35 76.05 4 110.98 +34.2SPDR SrTr XTH ... ... ... 80.21 SPDR Intrnt XWEB ... ... ... 71.47 Spdr1500VT VLU 4.85e 1.6 ...q 111.46 85.01 0 109.20 +19.0SpdCorpBd SPBO .99 2.9 ...q 34.33 30.32 20 33.88 +10.8SpdrIntCBd IBND .14e .4 ...q 34.34 32.25 21 33.63 +2.1SpdrIGFlt FLRN .20 .7 ...q 30.78 30.28 1278 30.72 +1.2SpdrHYMu HYMB 2.55 4.3 ...q 59.70 55.33 1135 58.94 +5.1SpdrWFPf PSK 2.59e 6.0 ...q 44.40 38.53 109 43.23 +9.3SpdrBarITB BWZ .01e ... ...q 31.18 30.19 31 30.54 -.5SpdrBarcCv CWB 3.55e 4.2 ...q 54.84 45.13 1140 54.19 +15.8SpdrLTBd SPLB ... ... ...q 30.88 25.08 357 30.24 +19.1SpdrITBd SPIB .92 2.6 ...q 35.48 32.79 2783 35.33 +6.9SpdMtgBB SPMB .83 3.2 ...q 26.35 25.23 82 26.20 +3.1SpdrEMBd EBND ... ... ...q 28.16 26.08 219 27.09 +2.1SpdrShTHiY SJNK 1.58 5.9 ...q 27.37 25.63 1883 26.56 +2.0SpdrLhHY rs JNK ... ... ...q 108.87 98.76 107.21 SpdShTBd SPSB .40e 1.2 ...q 30.91 30.00 719 30.83 +2.3SP IntTip WIP .41e .3 ...q 55.83 51.57 10 54.14 +4.1SPLIntTB BWX ... ... ...q 29.35 27.06 149 28.57 +3.5SpdrTrans XTN .25e .4 ...q 66.16 50.58 22 62.54 +17.0SpdrTelcm XTL .68e 1.0 ...q 75.00 58.68 2 67.86 +8.1SpdrHCSv XHS .61e .1 ...q 73.40 59.58 19 72.12 +15.2SpdrHCEq XHE 3.22e .1 ...q 85.92 64.04 40 84.75 +21.0SpdrSf&Sv XSW .19e .2 ...q 103.17 69.55 11 100.61 +35.0SpdHiYlBd SPHY 1.01e 3.9 ...q 27.36 24.34 25 25.84 +4.6SpdFinFr n ROKT ... ... ... 36.68 32.92 2 35.03 +5.6SpdrAerDf XAR 1.70e .9 ...q 112.88 73.23 419 109.05 +38.2SpdAgBd SPAB ... ... ... 29.92 27.59 9201 29.56 +6.1SpdClnPw n CNRG ... ... ... 41.43 37.05 4 39.84 +7.4SpdTips s SPIP ... ... ...q 29.03 26.80 119 28.64 SprBl 1-3b BIL ... ... ...q 91.64 91.37 2004 91.44 SpdLgTr SPTL ... ... ...q 42.68 33.53 626 40.50 +15.6SpdFutSc n FITE ... ... ... 39.66 34.91 5 38.48 +4.6SpdIntrm s ITE/WI ... ... ...q 15.80 14.66 SpIntTrm s SPTI ... ... ...q 31.55 14.66 235 31.20 SpdSmMo n HAIL ... ... ... 29.41 24.59 0 28.59 +4.2SpdIntlgS SIMS ... ... ... 32.01 27.48 1 31.25 +5.6SpdrS&P RB KRE .74e 1.3 ...q 57.52 43.95 7128 55.12 +17.8sSpdr1500MT MMTM 1.61e 1.2 ...q 135.66 100.68 2 133.11 +23.4SpdrRetl XRT .49e 1.1 ...q 46.93 37.46 3093 43.60 +6.4SpdNuBMu TFI ... ... ...q 51.43 47.61 107 50.63 +5.2SpdrPhm XPH 3.00e .9 ...q 43.83 34.37 111 40.64 +11.0tSpdrOGEx XOP .73e 3.6 ...q 33.30 20.28 32348 20.04 -24.5SpNuBST SHM ... ... ...q 49.36 47.88 218 49.04 +2.0SpdrGendr SHE ... ... ... 76.97 60.01 8 75.33 +18.2SpdrOGEq XES .49e 7.3 ...q 12.65 6.45 1387 6.69 -25.7SpdR1KLVF ONEV ... ... ... 85.92 64.13 7 84.16 +24.9SpdrMetM XME .24e .9 ...q 32.35 24.25 1455 27.81 +6.2SpdrR1KMo ONEO ... ... ... 77.44 59.41 1 75.84 +20.9SpdrR1KYF ONEY ... ... ... 75.11 59.35 5 73.69 +19.1SpdSPXHiD SPYD ... ... ...q 39.45 32.34 870 38.33 +12.5SpdrFosFFr SPYX ... ... ...q 78.25 56.92 15 75.90 +24.5SpdrR1KLV LGLV 5.40e 1.5 ...q 113.73 83.75 95 111.74 +25.5SpdrUsaSt QUS .54e ... ...q 93.49 68.65 62 91.85 +26.0Spd SP600 SLY ... ... ... 71.22 56.30 77 69.53 +15.9SpdrSPXBbk SPYB .41e ... ...q 72.65 53.10 6 70.79 +24.6SpdrSCap SPSM ... ... ... 32.11 24.79 211 31.46 +19.3Spdr1-10Tip TIPX .08e .4 ...q 19.78 18.74 19 19.61 +3.9Spd 0-5Tip SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.02 79.35 15 98.06 +18.3SPX Cp SPXC ... ... 23 49.56 25.22 303 47.43 +69.3SPX Flow FLOW ... ... 19 48.68 27.23 227 45.87 +50.8SRC Eng SRCI ... ... 3 6.99 3.07 2979 3.51 -25.3STMicro STM .40 1.6 17 24.89 12.00 2204 24.30 +75.1SABESP SBS .39e 2.9 ... 14.60 7.11 1254 13.56 +68.0SabnR SBR 3.49e 8.9 ... 52.59 30.27 9 39.34 +5.5SachemC SACH .53e 12.1 ... 5.70 3.80 249 4.38 +12.0SafeBulk SB .04 2.4 ... 2.38 1.28 253 1.68 -5.6SafeBlk pfB SBpB 2.00 7.8 ... 25.50 SafeBlk pfC SBpC 2.00 8.8 ... 23.24 16.00 3 22.65 +23.5SafeB pfD SBpD 2.00 8.8 ... 23.50 15.54 4 22.84 +22.1SafegdSci SFE ... ... ...dd 12.91 7.99 48 11.46 +32.9SafeInco SAFE .60 1.8 ... 19.95 16.53 34.03 +80.9SailptTch SAIL ... ... ...dd 32.25 16.63 755 24.76 +5.4StJoe JOE ... ... 57 19.82 12.63 561 18.70 +42.0Salesforce CRM ... ... ...cc 167.56 120.16 6386 161.57 +18.0SalMidMLP SMM .68 9.7 ...q 9.30 6.80 132 7.02 -5.0SallyBty SBH ... ... 12 21.98 11.46 1964 18.31 +7.4SJuanB SJT .39e 16.6 5 5.93 2.11 54 2.32 -51.7SanchzM SNMP .60 215.1 1 3.60 .27 89 .28 -83.8tSandRidge SD ... ... ... 9.60 3.26 262 3.36 -55.8SandRdgP PER .37e 39.5 2 2.55 .80 156 .94 -50.5SandstG g SAND ... ... ... 7.21 4.25 1907 6.92 +50.1SantCUSA SC .88e ... 6 27.75 16.10 1301 22.73 +29.2SantFn pfA SANpA 1.70 6.6 ... 25.88 SantFn pfB SANpB 1.03 4.6 ... 22.35 -4.7SantFn pfC SANpC 1.63 6.4 ... 25.39 SantFn pfI SANpI 1.60 6.5 ... 24.75 SaratogaI SAR 2.24f 9.0 8 26.39 18.60 72 24.95 +25.4SaratIn23 SAB 1.69 6.6 ... 26.00 24.49 3 25.64 +1.6Sasol SSL 1.41e 8.0 ... 34.03 16.48 271 17.62 -39.8SaulCntr BFS 2.12 4.1 17 58.49 45.49 44 51.70 +9.5SaulCt pfD BFSpD ... ... ... 27.42 20.62 0 26.69 +27.8SaulCt pfE BFSpE ... ... ... 27.18 25.46 5 26.05 +1.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 5.7 21 48.88 30.65 10553 34.99 -3.0SchndrNt SNDR .24 1.1 ... 24.38 16.59 367 21.84 +17.0SchwUSMkt SCHB .96e 1.3 ...q 75.59 56.12 899 74.15 +23.7SchwUSLgC SCHX .98e 1.3 ...q 75.48 55.87 945 74.06 +24.1SchwLCGr SCHG .63e .7 ...q 90.98 64.30 534 89.23 +29.5SchwLCVal SCHV 1.14e 2.0 ...q 59.37 46.25 374 58.22 +18.1SchwMCap SCHM .59e 1.0 ...q 59.84 44.97 332 58.54 +22.1SchUSSmC SCHA .76e 1.0 ...q 74.49 57.04 500 72.92 +20.2SchwEMkt SCHE .49e 1.9 ...q 27.13 22.90 1056 26.17 +11.2Sch 1000 SCHK ... ... ... 31.03 22.97 189 30.44 +24.1SchEMLgC FNDE .39e 1.4 ...q 29.93 25.15 361 28.47 +10.2SchIntSmCo FNDC .55e 1.7 ...q 32.92 27.16 193 32.45 +14.5SchIntLgCo FNDF .61e 2.1 ...q 29.21 24.35 545 28.47 +12.9SchUSSmCo FNDA .36e .9 ...q 39.76 30.98 228 38.88 +18.4SchUSLgCo FNDX .54e 1.3 ...q 41.97 31.85 406 41.09 +20.9SchUSBrd FNDB .61e 1.5 ...q 41.50 31.63 22 40.63 +21.3SchwUSDiv SCHD 1.13e 2.0 ...q 57.34 44.03 1129 56.28 +19.8SchwIntEq SCHF .71e 2.2 ...q 33.53 27.33 5059 32.97 +16.3SchwAggBd SCHZ 1.09 2.0 ...q 54.38 50.16 552 53.77 +6.3SchwREIT SCHH .89e 1.9 ...q 48.24 36.73 517 46.58 +21.0SchIntUSTr SCHR .86 1.6 ...q 56.20 52.22 411 55.40 +4.6SchSTUSTr SCHO .35 .7 ...q 50.77 49.63 1040 50.53 +1.2SchUSTips SCHP ... ... ...q 57.75 53.05 963 56.93 +6.9SchwIntSC SCHC .59e 1.8 ...q 34.10 27.92 232 33.70 +15.8Schwab SCHW .68 1.4 19 50.97 34.58 11154 48.66 +17.2Schwb pfC SCHWpC 1.50 5.8 ... 27.37 24.58 41 25.79 +1.6Schwb pfD SCHWpD ... ... ... 27.25 24.38 58 26.09 +4.4SchwitMau SWM 1.76 4.1 15 45.85 24.35 155 42.96 +71.5SciApplic SAIC 1.48 1.8 19 92.49 58.19 226 83.97 +31.8ScorpioB19 SLTB 1.88 7.5 ... 25.59 25.00 25.22 +.1ScorpBlk SALT .08 1.4 ... 7.78 3.57 220 5.79 +4.7ScorpioT 20 SBNA 1.69 6.7 ... 25.75 22.93 3 25.20 +3.0ScorpT19 SBBC ... ... ... 25.53 25.01 25.11 -.5ScorpTk rs STNG .40 1.2 ... 36.85 15.00 986 33.63 Scotts SMG 2.32 2.3 24 114.63 57.96 299 101.65 +65.4ScullyRoy SRL ... ... ...dd 15.73 4.20 20 11.99 +130.6SculptCap SCU .82 4.1 ... 24.80 15.32 138 19.97 Sea Ltd SE ... ... ... 38.98 10.52 4882 36.77 +224.8SbdCp SEB 9.00 .2 14 4743.71 3434.71 1 4053.10 +14.6SeabGld g SA ... ... ... 16.55 10.95 529 13.37 +1.1SeacorHld CKH ... ... ...dd 51.42 34.63 107 40.74 +10.1SeacrMar SMHI ... ... ... 15.75 10.52 17 11.60 -1.4Seadrill SDRL ... ... ...dd 13.76 .91 687 1.06 -89.1SealAir SEE .64 1.7 19 47.13 32.34 1002 37.33 +7.1Seaspan SSW .50 4.2 18 11.92 7.35 884 11.87 +51.6Seaspn pfE SSWpE 2.06 8.1 ... 26.32 19.40 11 25.51 +6.7Seaspn pfD SSWpD 1.99 7.9 ... 25.99 18.95 19 25.07 +8.8Seaspn pfH SSWpH ... ... ... 26.39 18.31 17 25.40 +12.3Seaspn pfG SSWpG ... ... ... 26.49 19.63 17 25.72 +8.3Seaspan SSWA .50 1.9 ... 26.60 23.30 4 25.80 +9.1SeaWorld SEAS ... ... 45 34.72 21.36 2052 29.05 +31.5SelEngS WTTR ... ... ... 12.75 6.05 217 7.54 +19.3SelMedHld SEM ... ... 16 22.60 12.96 492 22.17 +44.4SelctIns 43 SGZA 1.47 5.9 ... 25.17 23.25 25.10 +4.8SemGroup SEMG 1.89 12.5 ...dd 17.73 8.10 5325 15.06 +9.3SempraEn SRE 3.87 2.6 23 148.90 104.88 893 147.92 +36.7Sempra pfA SREpA ... ... ... 119.11 95.11 9 118.42 +24.5Sempr pf B SREpB ... ... ... 119.66 105.51 14 118.27 +10.3SensataT ST ... ... 16 46.29 -8.3Senseon SENS ... ... ... 2.48 Sensient SXT 1.56f 2.5 17 75.21 51.93 168 63.43 +13.6 SequansC SQNS ... ... ...dd 1.30 .42 .58 -25.6Seritage SRG 1.00 2.4 ... 47.11 30.60 290 41.93 +29.7Seritge pfA SRGpA 1.75 6.9 ... 26.55 19.54 2 25.44 +15.6ServiceCp SCI .72 1.7 18 48.70 37.52 1293 43.24 +7.4ServiceMst SERV ... ... ...dd 58.78 33.53 1537 39.00 +6.2ServcNow NOW ... ... ...dd 303.17 158.00 2341 279.01 +56.7Servotr SVT .16e 1.5 ...cc 13.70 9.50 2 10.45 +5.0ShakeShk SHAK ... ... ...cc 105.84 40.67 1305 60.41 +33.0ShawCm g SJR 1.18 ... 14 21.08 17.50 613 20.22 +11.8ShellMidst SHLX 1.78f 9.0 13 21.99 15.86 672 19.77 +20.5Sherwin SHW 4.52 .8 44 597.00 365.20 459 577.91 +46.9ShinhanFn SHG ... ... ... 40.59 32.14 75 36.33 +2.4Shopify SHOP ... ... ...dd 409.61 117.64 3274 350.66 +153.3Shutterstk SSTK 3.00e ... 50 50.09 31.77 270 42.75 +18.7sSibanyeG SBGL .14r 1.6 ... 8.24 2.32 7112 8.83 +212.0SiderurNac SID ... ... ... 4.71 2.11 4071 3.01 +37.4SierraMt SMTS ... ... ...cc 2.38 1.01 3 1.35 -23.3Sifco SIF ... ... ... 4.29 2.31 5 2.64 -23.5SignetJwlrs SIG 1.48 9.2 ...dd 38.28 10.40 2370 16.06 -49.4Silvrbow SBOW ... ... ... 26.56 7.10 27 8.61 -63.6sSlvrcpMt SVM .03f ... ...cc 5.12 1.87 1621 5.25 +150.0SimonProp SPG 8.40 5.7 20 191.49 144.52 1730 148.12 -11.8Simon pfJ SPGpJ 4.19 6.0 ... 75.92 66.53 1 70.25 +2.3SimpsnM SSD .92 1.1 30 85.36 49.54 382 81.23 +50.7SinopcShg SHI ... ... ... 52.67 26.63 43 27.56 -36.1Siteone SITE ... ... 72 92.61 45.32 158 88.10 +59.4SixFlags SIX 3.32f 7.8 14 64.28 40.72 1295 42.75 -23.2Skechers SKX ... ... 21 41.31 21.45 1245 38.98 +70.3Skyline SKY ... ... ...dd 33.92 12.72 407 32.80 +123.3SlackTc n WORK ... ... ... 42.00 19.53 5800 22.57 -41.6Smartsh SMAR ... ... ... 55.79 22.01 1107 44.78 +80.1Smith&N SNN .70e 1.6 77 48.93 35.39 542 43.85 +17.3SmithAO AOS .96f 2.1 18 56.66 40.38 1191 46.70 +9.4Smucker SJM 3.52 3.3 13 128.43 91.32 805 106.20 +13.6SnapInc A SNAP ... ... ...dd 18.36 4.82 18942 14.92 +170.8SnapOn SNA 3.80 2.4 15 174.00 135.29 421 156.57 +7.8SocQ&M SQM .73e 3.1 14 45.38 22.71 688 23.70 -38.1So Sl500 n SFY ... ... ... 11.02 9.16 55 10.78 +7.0So Nx500 n SFYX ... ... ... 10.58 9.41 8 10.36 +2.6So 50 n SFYF ... ... ... 20.61 18.23 1 20.13 +.9Sogou SOGO ... ... 35 7.12 3.25 1295 4.94 -5.9Sol-Wind SLWD ... ... ... SolarOilf SOI .40 3.8 ... 19.31 10.24 496 10.51 -13.1Solitario XPL ... ... ...dd .54 .19 24 .28 +20.7SonicAut SAH .40 1.3 16 35.41 12.78 260 31.08 +125.9SonocoP SON 1.72 2.9 25 66.57 50.30 475 59.80 +12.6sSonyCp SNE ... ... ... 63.75 41.91 1648 64.59 +33.8SourcC SOR 1.00 2.7 ...q 39.55 30.01 8 37.48 +15.1SoJerInd SJI 1.18f 3.9 ...dd 34.48 26.06 519 30.46 +9.6SCEd pfB SCEpB 1.02 4.9 ... 21.75 16.20 8 21.01 +19.3SCEd pfC SCEpC 1.06 4.9 ... 22.35 16.25 1 21.50 +19.4sSCEd pfD SCEpD 1.08 4.9 ... 22.74 16.86 9 22.11 +21.0SCEd pfE SCEpE 1.20 5.0 ... 24.79 18.27 3 24.19 +18.3SouthnCo SO 2.48f 4.0 29 63.29 42.50 4788 62.37 +42.0SouthCo 75 SOJA 1.56 6.0 ... 26.82 24.85 62 26.08 +2.2SouthCo ef SOJB ... ... ... 27.08 21.47 53 25.52 +17.0SouthCo77 SOJC 1.31 5.1 ... 26.93 21.35 39 25.51 +16.9SthnCopper SCCO 1.50e 4.1 22 42.42 29.01 1640 36.99 +20.2SwstAirl LUV .72 1.3 13 58.77 44.28 3675 55.93 +20.3SwtGas SWX 2.18 2.9 23 92.94 72.68 404 75.78 -.9SwGA Fn SGB .48 2.3 11 23.45 19.13 1 20.72 +2.2SwstnEngy SWN ... ... 2 4.90 1.56 17058 1.84 -46.0SprkNtSE wi LOV ... ... ... 17.64 4.85 122 4.93 -37.4SpdFosFr EFAX ... ... ... 71.78 58.70 2 70.52 +16.7SpdDbShDu STOT ... ... ... 49.77 48.46 16 49.63 +2.0SpdEmFos EEMX ... ... ... 64.86 55.63 7 61.92 +9.1SpdDbEMk EMTL ... ... ... 51.45 47.27 9 50.66 +6.4Spd US Ro n XLSR ... ... ... 33.43 28.58 7 32.57 +7.2Sp FxIn n FISR ... ... ... 33.68 30.07 10 31.40 +4.4SpecOpps SPE 1.19e 2.4 ...q 14.65 11.22 26 14.40 +21.6SpcOpp pfB SPEpB .88 3.4 ... 25.68 23.90 25.60 +2.6SpectrmB SPB 1.68 2.7 5 66.50 45.04 564 63.25 -23.0SpinMedT FFIU ... ... ... 25.78 23.93 2 25.57 +6.4Spire SR 2.37 3.1 17 88.00 70.53 250 77.17 +4.2SpiritAero SPR .48 .6 19 100.34 64.48 1174 84.62 +17.4SpiritAir SAVE ... ... 16 64.76 32.97 1885 38.02 -34.4SpirMTA SMTA 1.33e ... ...dd .88 .43 86 .68 +41.1SpiritR pfA SRCpA 1.50 5.9 ... 27.41 19.55 13 25.50 +27.5SpiritRl rs SRC 2.50 4.8 23 52.84 33.86 1415 52.52 +49.0Spotify SPOT ... ... ...dd 161.38 103.29 764 143.98 +26.9SpragueRs SRLP 2.67 16.7 11 20.54 13.76 23 15.96 +10.1Sprint S ... ... 3 8.06 5.44 19043 5.69 -2.2SprottSilv PSLV ... ... ...q 7.19 5.12 477 6.29 +12.5SprottGold PHYS ... ... ...q 12.49 9.97 1255 11.81 +14.5SprottPPP SPPP ... ... ... 13.62 9.50 35 13.53 +37.3SprottRL g SILU ... ... ... 1.25 Square SQ ... ... ... 83.20 49.82 4461 67.04 +19.5STAG Indl STAG 1.39 4.5 31 31.66 23.24 832 30.95 +24.4STAG pfB STAGpB 1.66 6.7 ... 24.76 STAG pfC STAGpC ... ... ... 28.30 25.25 0 26.56 +3.3sStageStrs SSI .20 3.7 ...dd 5.10 .55 1562 5.45 +636.5SP Matls XLB .98e 1.7 ...q 60.81 47.05 8661 59.06 +16.9SP HlthC XLV 1.01e 1.0 ...q 99.99 80.61 7791 98.83 +14.2SP CnSt XLP 1.28e 2.1 ...q 62.17 48.33 20537 62.04 +22.2SP Consum XLY 1.12e .9 ...q 124.60 91.73 4473 120.22 +21.4SP Engy XLE 2.04e 3.5 ...q 68.81 53.36 17011 58.01 +1.2SPDR Fncl XLF .46e 1.6 ...q 30.26 22.05 67594 29.54 +24.0SP Inds XLI 1.12e 1.4 ...q 82.65 59.92 20392 79.81 +23.9SP Tech XLK .78e .9 ...q 88.42 57.57 11247 86.13 +39.0SpdrRESel XLRE ... ... ...q 40.34 29.52 3584 38.25 +23.4SP Util XLU 1.55e 2.5 ...q 65.11 50.81 12926 62.81 +18.7StdMotor SMP .92 1.8 38 55.85 42.03 77 50.80 +4.9Standex SXI .88f 1.1 26 83.18 59.28 62 77.15 +14.8StanBlkDk SWK 2.76 1.8 34 162.15 110.54 1236 151.80 +26.8StanB&D 52 SWJ 1.44 5.7 ... 26.34 23.40 25.35 +6.9StanBlD un SWP ... ... ... 107.39 86.39 69 102.57 +12.9Stantec g STN .58 ... 16 27.02 20.22 73 26.35 +20.5StarGas SGU .50f 5.3 13 10.25 8.87 56 9.38 +.4Starret SCX .40 7.3 18 9.33 4.62 21 5.50 +5.2Startek SRT ... ... 57 8.93 5.84 40 7.99 +20.2StarwdPT STWD 1.92 7.8 14 24.96 19.16 1422 24.48 +24.2StateStr STT 2.08f 2.8 11 77.00 48.62 2957 73.61 +16.7StateSt pfC STTpC ... ... ... 25.99 22.00 50 25.24 +12.1StateSt pfD STTpD ... ... ... 28.21 24.09 83 27.12 +10.8StaStCp pfG STTpG ... ... ... 28.18 23.35 36 27.32 +14.4SteelPtrs SPLP 1.50 12.3 5 14.55 11.25 7 12.20 -9.0SteelPr pfA SPLPpA ... ... ... 23.15 19.79 13 22.77 +7.3Steelcse SCS .58 3.2 16 19.65 13.96 490 18.20 +22.7StellusCap SCM 1.36 9.5 10 15.30 11.65 108 14.26 +10.1StellCap22 SCA 1.44 5.7 ... 26.00 24.30 9 25.36 +4.1Stepan SCL 1.00 1.1 23 101.84 69.17 107 94.43 +27.6Stereotax n STXS ... ... ... 4.75 2.99 248 4.36 +30.5Steris plc STE 1.48 1.0 38 156.66 99.15 407 152.08 +42.3SterlingBc STL .28 1.4 10 22.17 15.62 968 20.05 +21.4SterlBc pfA STLpA ... ... ... 29.00 23.32 6 26.48 +6.3StewInfo STC 1.20 2.9 22 44.99 32.61 87 42.08 +1.6StifelFin SF .60 1.0 19 63.52 38.39 403 60.15 +45.2Stifel pfA SFpA 1.56 6.0 ... 28.47 23.30 5 25.87 +6.4Stif 47 ef SFB ... ... ... 26.96 19.50 10 25.75 +25.5Stifel47 n SFpB 1.30 4.9 ... 27.85 25.20 16 26.54 +5.1StoneHEM EDF 2.16 16.2 ...q 14.48 10.06 86 13.34 +19.6StonHEmM EDI 1.81 15.5 ...q 13.39 9.83 56 11.66 +7.0StoneMor STON 1.32 122.0 ... 4.65 1.00 67 1.08 -48.5Stonerdg SRI ... ... 16 34.46 21.91 142 29.71 +20.5StoreCap STOR 1.40f 3.5 38 40.96 27.35 1648 39.99 +41.3StratALL36 GJT .29 1.4 ... 21.32 20.10 21.32 +5.6Strat D35 GJP .74 3.3 ... 22.59 21.12 22.50 +4.9StratGS33 GJS .32 1.5 ... 21.15 19.51 21.03 +6.5StratNWS95 GJV 1.75 6.7 ... 26.88 24.95 26.26 +4.0StratPG34 GJR .27 1.2 ... 23.00 21.75 2 22.66 +1.8StratUSM GJH .64 6.3 ... 10.37 9.00 1 10.18 +11.7StratWMT GJO .22 .9 ... 24.00 22.55 23.95 +6.2Stryker SYK 2.08 1.0 34 223.45 144.75 788 203.07 +29.6SturmRug RGR .81e 1.8 15 60.01 39.31 92 44.14 -17.1SubPpne SPH 2.40 10.9 18 24.89 18.63 204 22.09 +14.6SumitMitsu SMFG ... ... ... 7.49 6.33 1800 7.28 +11.8SummitHtl INN .72 6.0 11 12.63 9.29 361 12.09 +24.3SumtH pfC INNpC 1.78 7.1 ... 24.90 SummtH pfD INNpD 1.61 6.3 ... 27.18 20.26 5 25.61 +18.6SumHP pfE INNpE ... ... ... 27.04 18.89 8 25.00 +21.8SumtMtls SUM .29t ... 23 24.50 11.25 434 24.11 +94.4tSummitMP SMLP 2.30 78.0 ...dd 14.45 2.90 360 2.95 -70.6SunCmts SUI 3.00 1.9 ...cc 166.32 96.95 490 161.48 +58.8SunLfFn g SLF 2.20f ... ... 47.02 31.49 895 44.25 +33.3SunCokeE SXC .24e ... 3 11.36 4.56 1337 4.95 -42.1Suncor g SU 1.68 ... ... 34.87 25.81 3175 30.66 +9.6SunlOnl STG ... ... ... 5.70 1.95 5 2.68 -11.8SunLink SSY ... ... ...dd 1.70 .97 1 1.15 +.9SunocoLP SUN 3.30 10.7 8 34.09 23.80 227 30.72 +13.0SunstnHtl SHO .20 1.4 16 15.49 12.54 744 13.91 +6.9SunstHt pfE SHOpE ... ... ... 27.81 24.37 32 26.08 +3.3SunstHt pfF SHOpF 1.61 6.2 ... 28.00 22.58 15 26.03 +11.4SunTrst STI 2.24 3.3 12 71.76 46.05 1920 68.87 +36.5SunTr wtA STI/WS/A ... ... ... 34.28 SunTr pfA STIpA 1.50 6.2 ... 24.79 18.83 14 24.19 +21.2SunTr pfE STIpE 1.47 6.0 ... 24.70 SupDrillg SDPI ... ... ...dd 2.20 .75 32 .85 -27.4SuperiorInd SUP .36 13.1 4 7.30 2.26 330 2.74 -43.0SuzanoP SUZ ... ... ... 26.94 7.65 60 9.16 -53.7SwEBioFu23 FUE ... ... ... 6.79 4.93 5.78 -7.7SwEGrain23 GRU ... ... ... 3.50 2.76 1 3.03 -7.2SwRCmETR RJN ... ... ... 3.22 2.31 0 2.82 +14.6SwRCmMTR RJZ ... ... ... 8.54 7.20 1 8.11 +5.2SwLgCap22 EEH ... ... ...q 20.43 SwRCmATR RJA ... ... ... 5.80 4.95 33 5.31 -5.2SwERCmTR RJI ... ... ... 5.46 4.83 35 5.14 +5.1SwisHelv SWZ .64e .4 ...q 8.38 6.75 74 8.07 +17.0Switch SWCH .10e ... ... 16.95 6.39 1356 15.51 +121.6SwitchE un SBE/U ... ... ... 10.06 9.95 10.01 +.3Synchrony SYF .88 2.4 10 37.60 21.78 4991 36.82 +56.9tSynchr pf SYFpA ... ... ... 25.85 25.35 147 25.34 -.6Synnex SNX 1.50 1.2 13 124.72 72.76 322 121.39 +50.2Synovs pfC SNVpC 1.97 7.9 ... 24.94 SynovusFn SNV 1.20 3.2 10 40.41 29.93 980 37.70 +17.8SynthBio SYN ... ... ... .41 Sysco SYY 1.80f 2.2 32 81.90 59.44 2752 81.30 +29.7Systemax SYX .24 1.0 22 26.16 18.49 37 22.92 -4.1T -TAL Educ TAL ... ... 66 45.25 24.66 1723 44.85 +68.1TC PpLn TCP 2.60 6.9 12 42.11 26.88 197 37.87 +17.9TCF deo pfC TCFpD ... ... ... 26.20 21.51 26.20 +14.7TCF F pfC TCFpC 1.61 6.4 ... 25.10 TCW Strat TSI .40f 6.8 ...q 5.87 5.20 190 5.82 +10.4TE Connect TEL 1.84 2.1 11 97.99 69.84 1370 89.59 +18.5THLCred22 TCRZ 1.69 6.6 ... 25.66 24.57 1 25.48 +1.9THLCSenL TSLF 1.32 9.0 ...q 15.99 14.19 31 14.67 -1.3TIM Part TSU .28e 1.7 ... 17.68 12.79 909 16.30 +6.3TJX TJX .92 1.5 20 61.69 41.49 5918 59.50 +33.0TPG Pace TPGE ... ... ... 12.30 TPG RE TRTX 1.72 8.5 12 20.56 17.81 178 20.32 +11.2TPG SpLnd TSLX 1.56 7.3 10 22.23 17.75 278 21.28 +17.6TailorBr TLRD .72 14.4 3 21.79 3.70 2679 5.00 -63.3Taiwan TWN 1.71 ... ...q 21.15 14.65 4 20.42 +34.7TaiwSemi TSM .73e 1.4 ... 54.37 34.22 5470 52.78 +43.0TakedaPh TAK ... ... ... 21.61 16.10 1180 20.38 +21.2Takung TKAT ... ... ...dd 1.38 .35 14 .48 -29.4TallgrEn TGE 2.16f 11.1 ... 19.46 TallgELP TEGP 2.20f 12.4 ...dd 25.96 14.28 1419 17.81 -26.8TalosEn TALO ... ... ...dd 30.93 14.60 362 23.33 +43.0StneEn wt SGY/WS ... ... ... 7.21 TangerFac SKT 1.42 9.2 8 24.39 13.61 3187 15.45 -23.6TanzRy g TRX ... ... ... .94 .25 .94 +168.6 Tapestry TPR 1.35 5.4 16 39.63 18.54 5812 24.83 -26.4TargaRes TRGP 3.64 10.1 ... 48.78 32.00 1495 35.94 -.2TargaR pfA NGLSpA 2.25 8.7 ... 27.54 24.20 21 25.77 +.5Target TGT 2.64 2.1 21 127.97 60.15 4241 124.04 +87.7TaroPhrm TARO 12.81e ... 13 109.42 72.97 205 94.33 +11.4Taseko TGB ... ... ... .79 .38 273 .40 -16.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 17.14 7.38 1243 10.94 -10.2tTaubmn TCO 2.70 8.5 16 54.50 31.88 839 31.66 -30.4Taub pfJ TCOpJ 1.63 6.4 ... 26.34 23.43 6 25.40 +5.9Taub pfK TCOpK 1.56 6.1 ... 27.05 23.21 4 25.41 +7.9TaylorMH TMHC ... ... 6 28.00 15.03 1476 22.92 +44.2Team TISI ... ... ...dd 19.64 13.91 173 16.25 +10.9Technip FTI .13 ... 11 28.57 18.20 3985 18.56 -5.2TeckRes g TECK .19e ... ... 25.75 14.51 2752 14.97 -30.5Teekay TK .22 4.7 ...dd 5.76 2.82 499 4.71 +41.0TeekLNG TGP .76 5.0 ... 16.74 10.74 202 15.15 +37.5TeekLN pfA TGPpA 2.25 8.6 ... 26.81 22.29 15 26.31 +12.1TeekOffsh TOO .04m 2.6 ... 1.78 1.03 90 1.53 +26.4TeekOf pfA TOOpA 1.81 8.8 ... 23.98 14.05 45 20.53 +30.4TeekOf pfB TOOpB 2.13 10.0 ... 24.00 13.25 26 21.21 +15.4TeekOf pfE TOOpE 2.22 10.4 ... 24.00 14.37 30 21.40 +19.6TeekyTnk rs TNK ... ... ... 20.72 6.96 19.92 Tegna TGNA .28 1.9 9 16.58 10.24 2190 15.01 +38.1TejonRnch TRC ... ... ...cc 19.66 15.82 63 16.11 -2.8TeklaHlth HQH 1.93e 9.4 ...q 21.39 16.50 181 20.59 +14.7TeklaHcrOp THQ 1.35a 7.3 ...q 18.60 15.16 128 18.44 +9.9TeklaLfSci HQL 1.48e 8.6 ...q 18.00 13.95 92 17.21 +13.9TeklaWH THW 1.40 10.4 ...q 13.63 10.80 130 13.48 +16.3Teladoc TDOC ... ... ... 86.30 42.08 1293 78.88 +59.1Telaria TLRA ... ... ...dd 10.66 2.56 611 8.36 +206.2TlcmArg TEO .71e 7.0 ... 18.55 8.53 350 10.09 -35.2TelItaliaA TI/A .30e 5.8 ... 5.69 4.34 5.21 +6.5Teledyne TDY ... ... 38 351.53 189.35 363 340.89 +64.6Teleex TFX 1.36 .4 44 373.90 226.02 135 352.46 +36.4TelefBrasil VIV .64e 4.8 15 14.47 10.91 886 13.26 +11.1TelefEsp TEF 1.20e 16.1 ... 9.01 6.50 2233 7.41 -12.4TelData TDS .66 2.8 7 37.29 21.44 872 23.50 -27.8TelData45 TDI 1.66 6.3 ... 28.89 20.55 6 26.34 +16.4TelData 61 TDA 1.47 5.9 ... 25.87 17.89 19 24.78 +26.1TelData60 TDJ 1.75 6.8 ... 26.15 21.61 9 25.62 +10.0TelData59 TDE 1.72 6.8 ... 25.83 21.15 9 25.21 +8.9Telus TU 1.80 ... ... 38.32 32.46 337 37.52 +13.2TmpDrgn TDF 4.00e 2.6 ...q 20.86 16.10 61 18.58 +9.3TmpEMF EMF 1.28e 2.0 ...q 15.72 12.60 28 15.39 +16.6TmpEMI TEI .80a 9.0 ...q 10.58 8.79 243 8.92 -7.3TmpGlb GIM .30 5.1 ...q 6.55 5.85 677 5.89 -2.3TempurSly TPX ... ... 23 92.33 38.90 520 82.50 +99.3Tenaris TS .82e 4.0 ... 30.32 19.90 3513 20.62 -3.3sTenetHlth THC ... ... ...dd 33.08 16.61 873 33.07 +92.9Tengsco TGC ... ... ...dd 1.35 .50 12 .52 -45.2Tennant TNC .88 1.1 ...cc 79.63 48.97 103 77.34 +48.4Tenneco TEN 1.00 8.1 2 37.27 7.62 1382 12.35 -54.9TVA 28 TVC .96 3.6 ... 28.95 24.00 55 26.46 +7.0TVA 29 TVE .84 3.3 ... 26.70 23.81 12 25.50 +5.5Teradata TDC ... ... 16 49.42 23.71 989 25.93 -32.4Terex TEX .44 1.6 25 38.57 22.84 651 27.85 +1.0Ternium TX 1.20e 5.7 7 32.26 16.12 264 21.05 -22.3TerrenoRlt TRNO 1.08f 1.9 61 58.21 33.52 217 57.66 +63.9TetraTech TTI ... ... ...dd 2.68 1.11 676 1.21 -28.0TeucrCorn CORN ... ... ...q 17.55 14.25 36 14.53 -9.5TeucrSug CANE ... ... ...q 7.83 6.28 14 6.69 -5.6TeucrWht WEAT ... ... ...q 6.28 4.83 142 5.53 -6.8TeucrSoyb SOYB ... ... ...q 16.94 14.15 59 14.84 -8.3TeucrmAgs TAGS ... ... ...q 20.92 17.00 18.91 -7.9TevaPhrm TEVA .73e 7.2 ...dd 20.21 6.07 13337 10.26 -33.5TexPacLd TPL 1.75 .3 ...cc 915.66 409.00 16 645.61 +19.2Textainer TGH .96 11.0 9 14.17 6.40 120 8.71 -12.6Textron TXT .08 .2 9 58.00 42.30 1939 45.29 -1.5Thai TTF .25e ... ...q 11.27 ThermoFis TMO .76 .2 39 316.03 208.34 925 312.89 +39.8Thermon THR ... ... 52 27.73 18.37 148 25.58 +26.1ThirdPtRe TPRE ... ... ...dd 11.95 8.85 887 9.52 -1.2ThomsonR TRI 1.38 2.0 29 72.55 46.45 415 69.55 +44.0Thor Inds THO 1.60f 2.5 11 71.66 42.05 824 63.54 +22.23D Sys DDD ... ... ...dd 14.50 6.47 1206 8.33 -18.13M Co MMM 5.76 3.5 23 219.75 150.58 2709 165.17 -13.3Tidwtr TDW 1.00 7.0 ...dd 25.11 13.23 178 14.34 -25.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... Tiffany TIF 2.32 1.7 29 134.03 73.04 3899 133.36 +65.6Tillys TLYS ... ... 23 13.11 7.62 237 9.73 -10.4Timken TKR 1.12 2.2 20 54.52 33.98 455 51.73 +38.6TimknSteel TMST ... ... ...dd 14.58 4.86 218 6.07 -30.5Tim HiDv n TPHD ... ... ... 26.53 23.23 104 25.90 +4.2Tim LCap n TPLC ... ... ... 26.94 23.53 62 26.50 +6.4Titan Intl TWI .02 .7 ...dd 7.25 2.25 424 2.78 -40.3TollBros TOL .44 1.1 8 41.70 30.51 1993 39.83 +21.0Tompkins TMP 2.08f 2.4 16 90.44 69.02 39 85.72 +14.3TootsieR TR .36b 1.0 32 40.82 31.06 144 34.65 +3.7TopBuild BLD ... ... 45 113.74 41.27 155 109.59 +143.5Toro Co TTC .90 1.2 31 78.75 52.97 373 77.33 +38.4TorDBk TD 2.96 ... 9 59.55 47.73 932 56.95 +14.5MonTNAPpl TPYP .45p ... ...q 24.63 19.04 162 21.89 +9.9TortWat TBLU ... ... ... 33.41 25.06 6 32.79 +27.7TortAcq n SHLL ... ... ... 10.00 9.61 48 9.94 +2.1TortAc wt SHLL/WS ... ... ... tTortEnInd NDP 1.75 49.4 ...q 10.50 3.57 90 3.54 -47.8tTortEnInf TYG 2.62 15.7 ...q 25.47 16.56 513 16.65 -16.3tTorEsAsst n TEAF ... ... ... 18.50 15.51 176 15.54 -14.0TortMLP NTG 1.69 17.2 ...q 14.86 9.65 1290 9.83 -19.8tTortPplE TTP 1.63m 14.4 ...q 15.86 11.32 55 11.34 -8.6TortPw&E TPZ 1.50 9.7 ...q 19.69 14.77 135 15.43 -3.2Total SA TOT 2.71e 5.2 ... 58.82 47.70 1386 51.83 -.7TowerIntl TOWR .52 1.7 7 31.28 17.15 31.00 +30.3TownsqMda TSQ .30 3.7 11 8.61 3.95 17 8.20 +101.0Toyota TM ... ... ... 145.41 111.12 109 140.73 +21.2TrCda g TRP 2.35e ... 19 47.91 34.58 50.78 +42.2TransEntx TRXC ... ... ...dd 3.33 .18 3927 .19 -91.6TransUn TRU .30 .4 34 87.39 52.15 1041 84.77 +49.2Trnsalta g TAC .23 ... ... 7.61 3.99 132 6.71 +62.9TrnsatlPet TAT ... ... ...dd 1.43 .35 63 .47 -55.1TrnsRty TCI .20p ... 2 38.34 22.85 1 35.41 +25.0TransDigm TDG 24.00 ... 37 581.07 311.46 380 555.51 +63.4Transocn RIG ... ... ...dd 9.79 3.76 10442 4.86 -30.0tTrGasSur TGS ...a ... 51 16.35 5.65 1708 5.56 -61.5Travelers TRV 3.28f 2.4 15 155.09 111.08 1867 134.62 +12.4TrecoraRs TREC ... ... 10 10.54 6.69 36 7.28 -6.7Tredgar TG .48 2.3 28 22.78 14.85 70 21.25 +34.0TreeHseF THS ... ... 16 67.88 44.61 573 49.74 -1.9Trex TREX ... ... 49 93.63 53.48 389 84.78 +42.8TriPointe TPH ... ... 12 16.33 10.37 2002 15.33 +40.3TriContl TY 1.86e 6.7 ...q 28.45 21.83 51 27.97 +18.9TriCntl pf TYp 2.50 4.6 ... 54.90 50.74 1 54.75 +4.3TrilogyMtl TMQ ... ... 6 3.13 1.48 44 1.79 +3.5TrimShrk TTAC ... ... ... 39.00 29.73 4 38.22 +21.7TrimAllC TTAI ... ... ... 26.90 21.66 0 26.59 +19.9TriNetGrp TNET ... ... 21 76.92 38.74 358 54.01 +28.7Trinity TRN .68 3.3 5 26.63 16.03 669 20.48 -.5TrinityPlce TPHS ... ... ... 5.41 2.89 28 3.00 -30.9Trinseo SA TSE 1.60 4.5 4 52.34 27.36 346 35.87 -21.6TrioTch TRT ... ... 8 3.99 2.46 14 3.43 +39.4TriplePtV TPVG 1.44 10.2 9 17.17 10.25 271 14.10 +29.5TripPt22 TPVY ... ... ... 26.98 22.38 5 25.80 +3.5Triple-S GTS ... ... 17 27.64 12.66 172 19.07 +15.3TritonInt TRTN 2.08 5.7 ... 38.60 28.55 205 36.64 +17.9TritnInt pfB TRTNpB 2.00 7.5 ... 28.01 25.40 8 26.82 +5.0TritInt pfC TRTNpC 1.84 7.2 ... 26.53 25.22 74 25.70 +1.5TriumphGp TGI .16 .6 5 29.38 11.16 498 26.60 +131.3Tronox TROX .18 2.5 ...dd 13.98 6.91 7.09 -8.9TrueBlue TBI ... ... 14 25.75 18.62 100 23.01 +3.4Tsakos TNP .20 5.8 ... 4.00 2.56 226 3.43 +28.9Tsakos pfC TNPpC 2.22 8.7 ... 26.05 22.56 4 25.54 +7.5Tsakos pfD TNPpD 2.19 9.1 ... 24.75 16.16 9 24.10 +34.8TsaksE p E TNPpE ... ... ... 23.98 16.50 25 22.79 +29.0TunSoft n TUFN ... ... ... 31.04 14.85 778 17.23 -9.8Tuppwre TUP 1.08 13.1 ...dd 38.63 7.82 1495 8.27 -73.8Turkcell TKC ... ... ... 7.16 4.60 244 5.81 +3.4TurnPtBr TPB .18 .7 ... 57.06 20.10 129 27.05 -.6TurqHillRs TRQ ... ... 4 2.17 .40 1779 .48 -71.1TutorPerini TPC ... ... 8 20.52 9.24 365 14.82 -7.222ndCentry XXII ... ... ...dd 2.99 .70 663 1.00 -59.8Twilio TWLO ... ... ... 151.00 73.15 2662 99.28 +11.2TwnRvrWr TRWH .10p ... 52 33.46 20.35 167 23.73 -27.4Twitter TWTR ... ... 77 45.86 26.26 16504 29.97 +4.3TwoHrb pfA TWOpA 2.03 7.5 ... 28.87 25.03 10 27.18 +3.9TwoHrb pfB TWOpB 1.91 7.2 ... 26.98 23.80 28 26.42 +6.4TwoHrbI TWO 1.60 10.9 6 14.75 12.06 1589 14.68 +14.3TwoHrIn pfC TWOpC ... ... ... 26.00 22.73 19 25.65 +7.0TwoHrIn pfD TWOpD ... ... ... 25.75 24.72 1 25.50 +1.5TwHrIn pf E TWOpE ... ... ... 25.89 24.11 11 25.39 +3.6TylerTech TYL ... ... 68 293.84 173.26 324 289.14 +55.6Tyson TSN 1.50 1.7 16 94.11 49.77 2254 88.95 +66.6U -UBS 3xLCr WTIU ... ... ... 23.00 7.64 40 10.83 +26.1UBS 3xInvC WTID ... ... ... 21.15 3.92 28 4.99 -71.2VelDlyIn EXIV ... ... ... 44.34 19.05 5 38.51 +83.8VelLngVS EVIX ... ... ... 13.33 3.72 4 4.28 -65.8UBS FILCG FBGX ... ... ...q 318.75 168.81 2 306.73 +61.8UBS2xSPDiv SDYL 3.40e 3.6 ...q 99.28 64.50 2 95.50 +31.5UBS Grp UBS .69e 5.8 ... 13.62 10.12 2134 11.87 -4.1UDR UDR 1.37f 2.9 55 50.61 38.14 1626 47.12 +18.9UGI Corp UGI 1.30 3.0 9 59.17 40.52 2158 42.80 -19.8UMH Prop UMH .72 4.7 21 15.95 11.14 117 15.36 +29.7UMH pfB UMHpB 2.00 7.8 ... 26.55 25.41 5 25.74 +.9UMH pfC UMHpC 1.69 6.6 ... 26.94 22.60 17 25.69 +11.6UQM Tech UQM ... ... ...dd 1.71 .80 1.71 +101.2US FdsHl USFD ... ... 26 43.10 29.55 1904 40.11 +26.8USPhysTh USPH 1.20 1.1 53 148.48 98.69 69 113.17 +10.6US Silica SLCA .25 5.1 ...dd 18.72 4.38 1433 4.89 -52.0US XprE USX ... ... ... 7.58 3.37 90 4.94 -11.9USA Cmp USAC 2.10 13.4 ...dd 19.00 12.09 522 15.70 +21.0Usaa USA Vl ULVM ... ... ... 51.85 42.37 49.25 +9.3Usaa SCVal USVM ... ... ... 53.05 42.68 48.83 +7.6USAA IntlVl UIVM ... ... ... 46.52 40.33 43.58 +5.1Usaa EMVl UEVM ... ... ... 46.06 40.89 41.52 -.5Usaa STrBd USTB ... ... ... 50.67 49.28 50.79 +2.7Usaa IntBd UITB ... ... ... 51.32 47.74 52.44 +9.1USANA USNA ... ... 15 125.61 58.30 81 73.11 -37.9USCF Oil USOU ... ... ... 44.20 14.51 101 20.20 +23.9USCF ShOil USOD ... ... ... 15.30 2.79 9.40 -24.9USCF shpei BUY ... ... ... 23.27 17.28 19.96 +6.9USCF shpen BUYN ... ... ... 21.52 13.22 14.31 -33.2USD Ptrs USDP 1.46 15.6 ... 11.95 8.86 23 9.35 -10.5Uber Tch n UBER ... ... ... 47.08 25.58 25382 29.02 -30.2Ubiquiti UI 1.20 .6 46 199.91 100.12 242 196.22 +97.4Ultrapar UGP .55e 10.3 ... 15.80 3.61 976 5.30 -60.9UndrArm UAA ... ... 31 27.72 16.52 3436 18.11 +2.5UnAr C wi UA ... ... ...dd 24.55 15.05 2238 16.63 +2.8Uni UFI ... ... 11 27.79 15.90 55 24.05 +5.3UniFirst UNF 1.00f .5 23 211.63 132.38 70 203.20 +42.0UnilevNV UN 1.61e 2.7 ... 63.62 52.08 892 59.37 +10.4Unilever UL 1.48e 2.5 ... 64.84 50.80 815 59.19 +13.3UnionPac UNP 3.88 2.3 21 180.54 128.08 4196 168.00 +21.5UniqueF UFAB .20m 5.0 6 6.68 2.27 67 3.98 -5.7Unisys UIS ... ... ...dd 15.16 6.39 509 10.95 -5.8Unit UNT ... ... 1 19.49 .60 787 .86 -93.9sUtdMicro UMC .09e 3.6 ... 2.49 1.69 1130 2.50 +39.7UtdNtrlF UNFI ... ... ...dd 15.63 6.56 904 9.35 -11.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 45

UPS B UPS 3.84 3.3 20 125.31 89.89 2134 116.93 +19.9UtdRentals URI ... ... 11 157.85 94.28 1202 149.37 +45.7USNatGas UNL ... ... ...q 11.84 8.33 1 8.58 -16.9US12MoOil USL ... ... ...q 24.42 17.05 10 21.34 +18.8USAntimny UAMY ... ... ... .80 .35 81 .43 -25.2US Bancrp USB 1.68f 2.9 14 60.51 43.14 9451 58.93 +28.9US Bcp pfA USBpA 35.49e 4.2 ... 861.07 749.50 0 850.00 +13.3US Bcp pfH USBpH .89e 4.2 ... 22.08 18.21 78 21.27 +13.6US Bcp pfM USBpM 1.63 6.0 ... 28.18 25.99 147 27.28 +3.0US Bcp pfO USBpO 1.29 5.1 ... 25.78 22.10 15 25.30 +10.3US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 21.31 14.58 1064 19.04 +24.2US Cellular USM ... ... 7 59.74 30.74 128 33.60 -35.3US Cellu60 UZA 1.74 6.8 ... 26.26 21.72 13 25.55 +13.8US Cellu 63 UZB 1.81 7.1 ... 27.39 22.20 19 25.32 +7.5US Cell64 UZC 1.81 7.1 ... 27.31 22.50 19 25.67 +8.6USCmdtyFd USCI ... ... ...q 39.65 34.59 33 35.08 -6.5USDslHtOil UHN ... ... ...q 20.60 US GasFd UGA ... ... ...q 33.24 22.05 7 30.01 +31.0USCoppFd CPER ... ... ...q 18.76 15.64 1 16.45 +.1USAgriFd USAG ... ... ...q 15.53 US NGas UNG ... ... ...q 37.76 17.56 9061 18.68 -24.4US OilFd USO ... ... ...q 13.86 9.23 23311 11.76 +21.7USSteel X .20 1.5 8 24.74 9.93 14845 13.14 -28.0UtdTech UTX 2.94 2.0 22 149.81 100.48 3872 143.73 +35.0UtdhlthGp UNH 4.32 1.6 22 283.00 208.07 3243 276.90 +11.2UNITIL UTL 1.48 2.4 32 64.53 47.05 38 60.98 +20.4UnivarSol UNVR ... ... 38 24.46 16.33 903 22.70 +28.0UnvslCp UVV 3.04 5.8 7 65.31 49.07 123 52.39 -3.3UnvHR UHT 2.72 2.3 64 123.14 58.70 34 119.95 +95.5UnivHlthS UHS .80f .6 18 157.79 112.79 441 140.33 +20.4Univ Insur UVE .64 2.3 8 41.63 23.57 191 28.32 -25.3UnvSecInst UUU ... ... ...dd 1.95 .35 28 .59 -44.2sUnivTInst UTI .08 1.2 ...dd 6.24 2.85 218 6.68 +83.0UnumGrp UNM 1.14 3.9 1 38.29 24.71 2316 28.94 -1.5Ur-Energy URG ... ... ...dd .99 .50 296 .54 -17.5UraniumEn UEC ... ... ... 1.58 .82 975 .83 -33.6UrbnEdg UE .88 4.3 22 21.74 15.96 804 20.33 +22.3UrstdBid UBP 1.10 5.7 33 19.53 14.75 1 19.32 +28.3UrsBidA UBA 1.10f 4.5 40 24.76 18.50 84 24.23 +26.1UrsBid pfG UBPpG 1.69 6.8 ... 26.06 24.20 24.94 +.8UrstBd pfK UBPpK 1.47 5.8 ... 26.17 25.09 10 25.36 +.3UrstBid pfH UBPpH 1.56 6.1 ... 27.73 22.41 3 25.60 +9.4V -VF Corp VFC 1.72e 2.0 25 96.20 67.18 2001 85.99 +20.5VICI Pr VICI 1.19e 4.8 67 24.94 17.64 3249 24.66 +31.3VOC EnTr VOC .82e 18.6 9 6.86 3.32 44 4.42 +22.4VaalcoE EGY ... ... ... 2.75 1.22 377 1.87 +27.2VailRsrt MTN 7.04 3.0 33 249.67 179.60 295 237.18 +12.5ENSCO ESV/O .04 1.0 ...dd 5.04 3.19 3.97 +11.5Valaris VAL ... ... ... 20.16 3.42 7138 4.01 Vale SA VALE .29e 2.4 21 15.45 10.20 20265 12.00 -9.0ValeroE VLO 3.60 3.8 25 101.99 68.81 3352 93.89 +25.2Valhi VHI .08 4.3 17 4.51 1.63 118 1.86 -3.6Valmont VMI 1.50 1.1 21 147.38 103.01 92 142.08 +28.1Valvoline VVV .42 1.9 ... 23.90 16.90 726 22.34 +15.5VnE MunA n MAAX ... ... ... 25.91 25.05 1 25.58 +2.0VanEMGold OUNZ ... ... ...q 15.23 12.12 52 14.46 +14.9VanEGold GDX .06e .2 ...q 30.96 19.90 78023 27.77 +31.7VnE LgFl LFEQ ... ... ... 29.77 23.48 10 29.18 +18.7VanE Grn GRNB ... ... ... 27.13 25.17 4 26.60 +4.0VnEkSteel SLX .40e 1.1 ...q 42.28 30.97 8 36.45 +4.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn YMLP ... ... ...q 20.51 16.08 17.14 -.1VanE Env EVX .53e .5 ...q 114.77 78.41 0 104.81 +25.9VanE 12-17 ITML ... ... ... VanE USBd IGEM ... ... ...q 23.27 VanE EMHi HYEM 1.57 6.7 ...q 23.98 21.99 197 23.39 +4.5VanEHiYM HYD ... ... ...q 61.00 VanE ChiBd CBON .68e ... ...q 23.23 21.54 0 21.87 -2.3VnEkShHY SHYD .81 3.2 ...q 25.42 24.08 84 25.17 +4.0VanE TrH THHY ... ... ... VnEkRus RSX .01e ... ...q 25.35 18.18 6725 23.91 +27.5VanE BDC BIZD 1.47e 8.8 ...q 17.05 13.85 127 16.74 +19.2VEckPfSec PFXF 1.24e 6.3 ...q 20.32 17.20 221 19.78 +11.6VanE FallA ANGL 1.63e 4.6 ...q 29.59 26.25 836 29.19 +9.4VanE IntHY IHY 1.26 5.1 ...q 24.93 23.25 11 24.77 +5.8VanE Reit MORT 2.36e 7.9 ...q 23.97 20.64 28 23.86 +12.0VnEkCfMun XMPT 1.35 4.9 ...q 28.00 23.01 24 27.38 +14.7VanE EmM EMAG .92 4.3 ...q 21.98 19.90 21.49 +7.2VanE IGFlt FLTR .15e .6 ...q 25.35 24.63 146 25.29 +2.4VnE EMBd EMLC ... ... ...q 33.15 +1.9VanE LowC SMOG 1.07e 1.5 ...q 70.63 51.21 3 69.14 +26.6VnEkSMu SMB .20 1.1 ...q 17.88 17.09 32 17.76 +2.7VanE LgMu MLN .62 2.9 ...q 21.47 19.28 28 21.09 +7.8VnEIntMu ITM ... ... ...q 46.28 VnEkHiInInf YMLI 1.20 11.6 ...q 12.65 10.16 10.34 -6.4VanE OilR CRAK ... ... ...q 30.84 24.94 22 28.96 +7.9V IntMoat MOTI ... ... ...q 32.51 27.67 521 31.67 +11.8VEckNucl NLR 1.72e 3.6 ...q 53.86 47.75 2 48.10 -3.0VnEkGlSpin SPUN ... ... ...q 19.70 VanEChAMC CNXT ... ... ...q 30.99 20.35 6 27.28 +30.3VanE Israel ISRA .44e 1.3 ...q 35.55 26.62 2 34.81 +24.2VanEWMoat MOAT .41e .8 ...q 54.73 38.64 426 53.55 +30.1VanE UncOG FRAK .06e .6 ...q 14.22 9.46 8 9.53 -12.8VnEkSemi SMH .58e .4 ...q 135.26 80.71 6825 129.34 +48.2VnEkRtl] RTH 1.39e 1.2 ...q 120.98 87.11 17 118.07 +25.7VanE Agri MOO 1.10e 1.7 ...q 68.22 54.16 12 65.53 +15.1VEckOilSvc OIH .47e 4.1 ...q 18.68 10.76 10459 11.44 -18.5VnEkRusSC RSXJ .81e 2.3 ...q 35.43 26.57 1 34.94 +27.9VEckVcREr REMX .50a 4.1 ...q 17.23 11.78 92 12.28 -9.4VEckChina PEK 1.41e 1.3 ...q 44.02 31.04 1 39.07 +24.0VnEkIndSC SCIF .57e 1.8 ...q 44.68 29.61 32 32.16 -24.2VanE Egyp EGPT ... ... ...q 34.26 26.57 24 29.34 +6.0VanE JrGld GDXJ ... ... ...q 43.10 27.58 29010 39.52 +30.8tVanE Coal KOL .13 1.2 ... 14.29 10.52 15 10.47 -16.6VnEk Viet VNM .32e 2.0 ...q 17.20 14.40 243 15.75 +6.8VanEBrzSC BRF ... ... ...q 25.78 19.19 18 24.36 +21.7VanEIndo IDX .25e 1.1 ...q 24.15 19.65 12 22.09 +1.5VanENatRs HAP .64e 1.8 ...q 37.00 30.67 11 35.69 +10.7VanE VAfr AFK .53e 2.6 ...q 22.77 18.01 5 20.60 +4.8VanE Gam BJK 1.07e 2.7 ...q 40.84 30.81 3 39.92 +20.9VangLTBd BLV 3.92e 3.6 ...q 106.07 85.81 622 102.26 +16.9VangIntBd BIV 2.17a 2.5 ...q 89.01 80.40 446 87.79 +8.0VangSTBd BSV 1.08e 1.2 ...q 81.19 78.07 1022 80.75 +2.8VangTotBd BND 2.06e 2.2 ...q 85.30 78.53 3394 84.34 +6.5VangExDur EDV 4.81e 2.6 ...q 149.63 109.02 178 139.04 +22.5VangMegG MGK 1.33e 1.0 ...q 141.96 99.51 159 138.93 +29.8VangMegV MGV 1.53e 1.8 ...q 85.83 66.82 61 84.33 +18.0VangMega MGC 1.47e 1.5 ...q 96.61 VanHiDvY VYM 2.10e 2.3 ...q 92.12 73.18 1792 90.60 +16.2VangEMI VXF 1.13e .9 ...q 124.87 93.42 834 122.26 +22.5VangGrth VUG 1.38e .8 ...q 178.11 124.85 594 174.33 +29.8VangLgCp VV 1.84e 1.3 ...q 145.02 107.34 212 142.29 +23.9VangMidC VO 1.76e 1.0 ...q 175.91 129.51 770 172.16 +24.6VangSmCp VB 1.63e 1.0 ...q 164.26 123.80 797 160.68 +21.7VangSCG VBK 1.19e .6 ...q 197.64 139.95 172 193.49 +28.5VangSCV VBR 1.96e 1.5 ...q 135.41 107.57 282 132.42 +16.1VangTSM VTI 2.17e 1.4 ...q 160.74 119.35 4040 157.63 +23.5VangValu VTV 2.05e 1.8 ...q 118.12 91.62 1396 116.02 +18.4VangSP500 VOO 3.81e 1.3 ...q 289.78 214.83 3247 284.29 +23.7VangMCVal VOE 1.76e 1.5 ...q 117.61 89.59 307 115.10 +20.8VangMCGr VOT .82e .5 ...q 156.79 111.78 148 153.57 +28.3VangREIT VNQ 3.08e 3.3 ...q 95.49 71.08 4764 92.25 +23.7VangDivAp VIG 1.82e 1.5 ...q 123.04 91.68 3885 120.81 +23.3VangAllWld VSS 2.83e 2.6 ...q 108.30 90.89 98 106.88 +12.9VangTotW VT 1.53e 2.0 ...q 78.12 VangAllW VEU 1.34e 2.6 ...q 52.82 44.06 2242 51.77 +13.6VangEmg VWO 1.10e 2.6 ...q 44.19 37.18 9971 41.90 +10.0VangPacif VPL 1.37e 2.0 ...q 70.18 58.62 556 68.56 +13.1VangEur VGK 1.71e 3.1 ...q 56.77 46.80 2595 55.80 +14.8VangTEBd VTEB .28e ... ...q 54.19 50.71 1535 53.55 +4.9Vang500Gr VOOG 1.62e 1.0 ...q 170.81 125.87 88 167.80 +24.3Van500Val VOOV 2.01e 1.7 ...q 123.01 91.41 50 120.50 +23.5VanSC600V VIOV 1.66e 1.2 ...q 137.53 106.74 10 133.45 +17.5VanSC600G VIOG 1.13e .7 ...q 162.61 129.95 7 159.39 +15.2VangSC600 VIOO 1.19e .8 ...q 151.12 118.07 97 147.52 +17.3VanMC400V IVOV 1.50e 1.2 ...q 129.78 98.92 14 126.74 +20.5VanMC400G IVOG 1.16e .8 ...q 146.61 110.97 18 143.44 +21.7 VanMC400 IVOO 1.57e 1.2 ...q 137.28 105.30 23 134.14 +19.9VangFTSE VEA 1.10e 2.6 ...q 43.31 35.74 10086 42.62 +14.9VangCnD VCR 2.03e 1.1 ...q 187.07 139.16 52 181.52 +20.6VangCnS VDC 3.69e 2.3 ...q 158.50 124.93 162 158.19 +20.6VangEngy VDE 2.37e 3.1 ...q 93.17 71.70 821 75.71 -1.8VangFncl VFH .90e 1.2 ...q 75.21 55.16 312 73.47 +23.8VanHC Etf VHT 1.96e 1.1 ...q 187.28 149.55 296 185.23 +15.3VangIndl VIS 2.25e 1.5 ...q 155.73 112.15 64 150.67 +25.1VangInfT VGT 1.61e .7 ...q 237.15 154.72 579 230.94 +38.4VangMat VAW 2.12e 1.6 ...q 132.46 103.54 47 129.14 +16.5VangUtil VPU 3.41e 2.5 ...q 145.00 113.06 189 138.99 +18.0VangTel VOX 3.14e 3.4 ...q 92.57 69.48 82 91.07 +23.0VantageEn VEI ... ... ... Vapothrm VAPO ... ... ...dd 24.63 7.60 85 10.65 -46.6VarianMed VAR ... ... 34 142.50 103.92 864 135.37 +19.5sVectorGp VGR 1.60 11.3 20 13.65 8.21 1058 14.14 +52.6Vectrus VEC ... ... 20 55.50 19.61 109 50.57 +134.3VedantaLtd VEDL 1.20e 15.6 ... 11.84 7.04 744 7.70 -33.3VeevaSys VEEV ... ... ...cc 176.90 79.27 2033 147.36 +65.0VenatorM VNTR ... ... ... 7.24 1.85 405 3.61 -13.8Ventas VTR 3.17 5.5 51 75.40 56.52 2210 58.10 -.8Veoneer VNE ... ... ... 33.11 13.46 318 16.31 -30.8Vereit VER .55 5.7 ...cc 10.13 6.96 8556 9.61 +34.4Vereit pf VERpF 1.68 6.6 ... 25.85 23.50 39 25.31 +7.0Veritiv VRTV ... ... ...dd 36.70 12.83 94 18.12 -27.4VerizonCm VZ 2.46f 4.1 8 61.34 52.28 10382 60.14 +7.0VermilnE g VET 2.14 ... ... 27.48 13.01 1276 13.94 -33.8Verso Cp VRS ... ... ... 26.18 9.61 378 18.24 -18.6ViadCorp VVI .40 .6 31 72.27 46.21 144 62.29 +24.4VictSCHiD CSB .60e ... ...q 47.31 38.29 19 46.02 +14.6VinaConc VCO .66e 1.6 ... 42.02 VinceHlg VNCE ... ... 7 23.87 8.63 73 22.05 +136.3Vipshop VIPS ... ... 12 13.25 5.04 10650 13.06 +139.2VirgnGal SPCE ... ... ... 11.81 6.90 1183 7.46 -25.4VirgGal wt SPCE/WS ... ... ... VirgGal un SPCE/U ... ... ... 12.86 7.30 7 8.04 -21.4VirnetX VHC ... ... ...dd 8.47 2.34 466 3.54 +47.5VirDynCr BLHY ... ... ... 24.37 22.51 1 23.77 +3.2VirShUS VESH ... ... ... 22.47 ZweigTR ZTR .97 8.8 ...q 11.91 8.29 97 11.00 +23.2VirtGblMSc VGI 1.87 14.8 ...q 13.24 10.32 51 12.68 +14.4Visa V 1.00 .5 60 187.05 121.60 4553 181.90 +37.9VishayInt VSH .38 1.9 ...cc 22.94 14.36 593 19.63 +9.0VishayPrc VPG ... ... 25 41.90 26.34 39 33.67 +11.4VistaGold VGZ ... ... ...dd 1.05 .47 577 .70 +33.3VistaOutd VSTO ... ... ...dd 12.29 4.30 293 8.02 -29.3VistraEn VST .50 1.9 98 27.96 20.84 2968 26.41 +15.4VitaminSh VSI ... ... 7 8.26 3.32 814 6.49 +36.9VivintSolar VSLR ... ... 65 9.82 3.55 471 7.19 +88.7VMware VMW 26.81p ... 42 206.80 117.89 3502 149.41 +9.0VoceraCm VCRA ... ... ...dd 42.60 17.90 219 21.12 -46.3VolarisAv VLRS ... ... ... 11.50 5.15 201 10.20 +90.7VolitionRX VNRX ... ... ... 6.84 1.67 192 5.08 +180.7VoltInfoSci VOLT ... ... ...dd 5.00 2.07 24 2.59 +20.5Vonage VG ... ... ...dd 13.75 7.16 3949 7.36 -15.7Vornado VNO 2.64 4.1 39 71.11 58.60 1005 64.23 +3.5Vorndo pfK VNOpK 1.43 5.6 ... 25.85 21.40 14 25.38 +12.9Vorndo pfL VNOpL 1.35 5.3 ... 25.85 20.16 28 25.26 +17.8Vornad pfM VNOpM 1.31 5.2 ... 26.72 19.50 20 25.41 +23.6Voxeljet VJET ... ... ... 2.45 1.52 66 2.10 +23.6VoyaAsPcD IAE 1.02 12.6 ...q 9.54 7.91 69 8.08 -5.3VoyaEmHi IHD .92 12.3 ...q 8.48 6.82 49 7.50 +2.9VoyaFincl VOYA .16e .3 19 59.00 36.66 639 56.76 +41.4VoyaFn pfB VOYApB ... ... ... 27.71 25.15 24 26.35 +3.9VoyaGlAdv IGA 1.12 10.8 ...q 10.88 8.92 86 10.35 +12.5VoyaGlbDv IGD .91 15.2 ...q 6.70 5.56 631 6.01 +2.6VoyaInfra IDE 1.46 13.2 ...q 12.82 10.71 118 11.07 +.1VoyaIntHD IID .83 15.7 ...q 6.44 4.83 49 5.28 +2.1VoyaPrRTr PPR .29 6.0 ...q 4.90 4.39 375 4.84 +7.8VoyaNatRs IRR .81 21.7 ...q 5.56 3.55 88 3.73 -12.9VulcanM VMC 1.24 .9 30 152.49 90.04 624 141.97 +43.7W -W&T Off WTI .40 9.7 7 7.18 3.62 2279 4.11 -.2WBI TacGr WBIA .03e .1 ...q 22.94 20.34 21.99 +4.0WBI TactV WBIB .08e .4 ...q 23.47 20.83 22.07 +5.8WBI TacYd WBIC .28e 1.5 ...q 21.20 17.33 18.24 -8.3WBI TacSel WBID .05e .3 ...q 22.36 18.61 19.67 -6.3WBI RisInc WBIE .19e .7 ...q 27.80 24.94 10 27.35 +9.5WBI Val WBIF .22e .8 ...q 28.92 25.75 7 27.08 -1.0WBI Yield WBIG .31e 1.3 ...q 24.78 22.86 17 23.78 +1.6WBI Qual WBIL .04e .2 ...q 27.95 24.50 14 26.49 +7.6WBI BllBr n WBIN ... ... ... 20.66 19.78 3 20.00 -.3WBI PwFact WBIY ... ... ... 26.39 21.69 13 25.26 +14.0WBI TacInc WBII .26e 1.0 ...q 25.76 23.67 10 25.09 +4.4WBI THiInc WBIH .45e 2.1 ...q 22.90 21.47 21.55 -1.5WEC Engy WEC 2.36 2.7 28 98.19 66.75 1122 88.27 +27.4WEX Inc WEX ... ... 38 221.66 131.35 208 195.90 +39.9WNS Hldg WNS ... ... 33 65.99 39.24 77 62.45 +51.4WP Carey WPC 4.14e 5.1 30 93.62 63.76 861 80.89 +23.8WPP plc WPP 3.91e 6.3 ... 65.13 50.31 140 62.31 +13.7WPX Engy WPX ... ... ...dd 15.33 8.79 9788 9.83 -13.4WPX pfA WPXp 1.56 2.0 ... 76.25 Wabash WNC .32 2.1 11 16.70 12.25 384 15.06 +15.8WABCO WBC ... ... 18 146.68 98.90 619 134.78 +25.6Wabtec WAB .48 .6 24 85.00 61.00 1301 76.39 +8.7WaddellR WDR 1.00 6.3 11 19.18 14.92 627 15.86 -12.3WalMart WMT 2.12f 1.8 68 125.38 85.78 6610 118.67 +27.4WalkerDun WD 1.20f 1.9 10 66.59 37.96 142 64.17 +48.4WarrMet HCC .28f ... 2 29.45 17.63 755 20.34 -2.6WashPrGp WPG 1.00 25.8 10 6.27 3.11 7233 3.88 -20.2WashPr pfH WPGpH 1.88 8.7 ... 22.98 12.59 102 21.43 +34.2WashPr pfI WPGpI 1.72 8.8 ... 21.35 12.05 78 19.57 +24.2WREIT WRE 1.20 3.9 30 31.41 22.53 275 30.49 +32.6WasteCon WCN .65e ... 33 97.93 70.28 851 89.88 +21.1WsteMInc WM 2.05 1.8 24 121.77 83.49 1813 112.03 +25.9Waters WAT ... ... 29 255.21 173.41 342 221.36 +17.3Watsco WSO 6.40 3.6 33 181.57 131.88 168 176.96 +27.2WatscoB WSO/B 5.00f 2.8 37 179.31 132.69 178.48 +32.0WattsWtr WTS .92 1.0 29 100.05 61.17 115 95.68 +48.3Wayfair W ... ... ...dd 173.72 78.59 1788 83.00 -7.9WebsterFn WBS 1.60 3.3 13 58.25 42.29 508 47.83 -3.0WbstFn pfF WBSpF ... ... ... 24.60 tWeidai WEI ... ... ... 13.63 5.25 14 5.06 -45.4WeinRlt WRI 1.58a 5.0 11 32.17 23.80 776 31.67 +27.7WeisMk WMK 1.24 3.1 9 53.30 35.26 176 39.47 -17.4Welbilt WBT ... ... ... 19.81 10.66 1408 16.42 +47.8Wellcare WCG ... ... 38 325.00 220.63 370 320.96 +35.9WellsF pfJ WFCpJ 2.00 7.9 ... 25.18 WellsF pfL WFCpL 75.00 5.1 ... 1522.49 1245.00 11 1463.95 +16.0WellsF pfN WFCpN 1.30 5.2 ... 25.75 21.37 41 25.16 +14.3WellsF pfO WFCpO 1.28 5.1 ... 25.80 21.25 40 25.12 +15.3WellsF pfP WFCpP 1.31 5.2 ... 25.64 21.50 77 25.21 +14.2WellsF pfQ WFCpQ 1.46 5.4 ... 27.42 23.65 97 26.84 +9.2WellsF pfR WFCpR 1.66 5.8 ... 29.44 25.28 54 28.73 +9.3WellsF pfT WFCpT 1.50 5.9 ... 25.94 24.54 57 25.33 +.8WellsFargo WFC 2.04 3.9 12 54.75 43.02 25701 52.58 +14.1WellsF wt WFC/WS ... ... ... 30.65 WellsF pfY WFCpY ... ... ... 27.15 22.76 53 25.97 +10.5WellsF pfX WFCpX ... ... ... 26.53 20.90 35 25.81 +12.0WellsF pfW WFCpW ... ... ... 26.58 23.22 42 25.66 +7.8WellsF pfV WFCpV ... ... ... 26.44 24.49 33 25.80 +2.7EvgGlbDiv EOD .54m 9.8 ...q 5.74 4.47 105 5.49 +18.3sWFAdvInco EAD .82 9.7 ...q 8.39 6.91 319 8.45 +16.9WFAdMSec ERC 1.16 9.1 ...q 12.78 10.27 108 12.76 +15.1WFREI pf WFEpA 1.59 6.2 ... 26.39 24.91 25.60 +2.2WFAdUtlHi ERH .90 6.4 ...q 14.39 10.69 30 14.13 +26.5Welltower WELL 1.68e 2.0 19 93.17 65.94 1829 83.93 +20.9Welltwr pfI HCNpI 3.25 4.9 ... 68.80 61.91 65.98 +4.5WescoAir WAIR ... ... 16 11.30 7.38 504 10.96 +38.7Wesco Intl WCC ... ... 15 57.94 42.03 373 52.03 +8.4WestPhrm WST .64f .4 63 152.10 91.75 373 147.36 +50.3WstnAlliB WAL ... ... 13 53.60 37.39 505 51.76 +31.1WstnAll56 WALA 1.56 6.0 ... 27.04 24.13 4 25.91 +4.5WstACpLn TLI .87 9.1 ...q 9.79 8.54 11 9.58 +6.7WAstEMkt EMD .84 6.0 ...q 14.54 11.82 358 13.91 +13.2WsADefOp GDO 1.36 7.8 ...q 17.79 14.70 31 17.44 +16.4WAstGlbHi EHI 1.16 12.0 ...q 10.02 7.99 143 9.64 +16.6WstAstHI2 HIX .80 13.3 ...q 7.12 5.42 488 6.61 +14.8WAHiInOp HIO .43 8.5 ...q 5.17 4.14 275 5.02 +14.6 WAstHYOp HYI 1.32 8.7 ...q 15.55 12.83 68 15.26 +16.0WstnAsst PAI .69 4.3 ...q 17.79 13.09 15 16.12 +22.1WstnAsInt SBI .48 5.2 ...q 9.48 8.21 43 9.23 +10.5WAstDefOp IGI 1.20 5.6 ...q 22.31 17.26 27 21.30 +14.8WAMgdMu MMU .78 5.8 ...q 15.44 12.40 132 13.49 +6.2WstAstMtg WMC 1.24 11.9 10 10.66 8.26 361 10.38 +24.5tWAMtDOp DMO 2.82a 14.0 ...q 22.59 20.21 160 20.13 -1.3WA MunDef MTT 1.01a 4.7 ...q 22.50 19.37 29 21.29 +9.1WstAMunHi MHF .34 4.5 ...q 7.83 6.85 39 7.54 +8.8WAMunPrt MNP .87 5.8 ...q 15.82 13.74 15 15.04 +8.2WAstBdF WEA 1.08 7.6 ...q 14.73 11.93 41 14.14 +17.0WstAVari GFY .93 5.7 ...q 16.63 14.86 1 16.44 +6.1WAstInfSc WIA .38 3.2 ...q 11.98 10.42 62 11.94 +12.7WAstInfOpp WIW .40 3.6 ...q 11.35 10.01 83 11.15 +9.9WstC&G gs WRN ... ... ... .83 .35 42 .72 +60.0WstnMids WES 2.48f 14.1 11 35.75 17.46 977 17.58 -36.6WstnRef wi WNR ... ... ... WstnUnion WU .80 3.0 14 28.00 16.42 7096 26.75 +56.8WestlkChm WLK 1.05 1.6 7 81.04 55.82 679 66.36 +.3WestlkCLP WLKP 1.86f 8.5 14 24.95 20.25 37 21.88 -9.3tWestpacBk WBK 1.52e 9.2 ... 20.56 16.31 892 16.45 -5.8WestRck WRK 1.86f 4.7 12 45.30 31.94 2711 39.50 +4.6WestwdH WHG 2.88 9.2 7 39.84 26.55 54 31.39 -7.7Weyerhsr WY 1.36 4.6 22 30.28 20.52 4375 29.33 +34.2WheatPr g WPM .27e ... 36 30.90 16.21 2647 28.26 +44.7Whrlpl WHR 4.80 3.4 ...dd 163.64 99.40 706 140.93 +31.9WhtMtIns WTM 1.00 .1 88 1114.90 832.88 6 1097.89 +28.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.3 34 14.65 11.50 225 13.75 +12.2tWhitngPet WLL ... ... ...dd 31.18 4.53 6928 4.49 -80.2WidOpW WOW ... ... ... 9.87 4.98 864 5.98 -16.1WidePoint WYY ... ... ...dd .63 .28 120 .37 -11.8WileyJA JW/A 1.32 2.8 16 52.97 40.66 264 47.40 +.9WileyJB JW/B 1.32 2.8 16 52.78 41.18 47.18 +.8WLyonHm WLH ... ... 11 21.70 9.85 415 20.74 +94.0WmsCos WMB 1.52 6.8 8 29.55 20.36 13601 22.20 +.7WmsSon WSM 1.92 2.8 21 74.15 45.01 1137 67.47 +33.7Winnbgo WGO .44 .9 13 51.87 19.77 855 46.52 +92.2Wipro s WIT ... ... ... 4.63 3.51 1928 3.61 WirelessT WTT ... ... ...dd 1.98 1.20 2 1.36 -23.2WT IntQua IQDG ... ... ... 30.94 24.16 20 30.62 +22.0WT ST HiYl SFHY ... ... ... 50.94 47.78 5 50.11 +3.7WT ShTr SFIG ... ... ... 50.94 48.73 0 50.80 +3.7WT HiYld WHFY ... ... ... 52.02 46.75 15 51.28 +7.9WT Corp WFIG ... ... ... 52.76 47.22 4 52.44 +10.6WT EmMDv DVEM ... ... ... 32.64 27.91 5 30.76 +8.0WT G exMx XMX ... ... ... 30.70 25.65 30.25 +15.9WT EuMult EUMF ... ... ... 29.58 24.82 0 29.16 +14.2WT DyInEq DDWM ... ... ... 30.15 25.23 15 29.43 +13.6WT DyInSm DDLS ... ... ... 32.08 26.31 3 31.59 +15.2WT JpMult JAMF ... ... ... 26.56 23.16 0 26.46 +8.3WTBearEq DYB ... ... ...q 25.49 19.98 1 21.03 -15.2WT LgSEq DYLS ... ... ...q 32.07 26.47 2 26.96 -6.9WT EuLoc EZR ... ... ... 24.65 21.13 24.35 +10.6WT GlExUS HDRW ... ... ... 27.52 WTWkDUSE USWD ... ... ...q 32.50 WT StrDl EMSD ... ... ... 28.46 WT DomE WUSA ... ... ... 31.10 WT JpnHCr DXJH 4.10e .6 ...q 37.83 WTUSEnYd AGGY 1.44 2.7 ...q 52.90 47.79 191 52.39 +8.6WTxUSDiv DXUS .04e ... ...q 26.19 WTEurSmC EUSC .53e ... ...q 32.67 25.44 16 31.99 +21.1WT PutStr PUTW ... ... ... 28.71 24.36 12 28.37 +11.5WT EMexSt XSOE .77e 2.7 ...q 30.34 24.95 31 28.92 +13.1WTIntHDv IHDG .70e 1.3 ...q 35.71 26.92 83 35.18 +26.5WT EurDiv EUDG .51e 1.9 ...q 26.83 21.46 26.44 +18.8WTFltRtTr USFR ... ... ...q 25.15 25.02 821 25.06 -.1WT EurHdg HEDJ 3.51e 2.2 ...q 70.43 54.49 550 68.61 +21.6WTEmLDbt ELD 1.74 5.0 ...q 36.28 32.86 104 34.63 +3.4WT GlRlR RRF ... ... ... 40.35 WisDynCu DHDG ... ... ... 25.87 19.82 7 25.54 +25.1WisModT n PLAT ... ... ... 27.18 23.81 1 26.43 +8.2Wis exSt n IXSE ... ... ... 25.30 22.36 25.04 +.1WisYldEn SHAG ... ... ... 50.68 48.55 15 50.43 +3.2Wis US Mul USMF ... ... ... 31.86 24.81 13 31.27 +19.7GrnHCmdty GCC ... ... ...q 18.52 16.82 46 17.92 +2.1WT Diefa DWM .74e 1.4 ...q 52.42 44.98 23 51.41 +10.3WT DefaEq DTH 1.75e 4.4 ...q 41.55 35.97 17 40.19 +8.3WTDv exF DTN 2.48e 2.8 ...q 90.84 72.58 18 88.65 +15.2WTEurEq DEW 1.75e 3.7 ...q 48.15 40.15 3 46.89 +12.3WTEurSC DFE 1.48e 2.5 ...q 61.16 51.01 15 60.23 +12.9WT EqInco DHS 2.10e 2.8 ...q 76.45 61.58 104 75.04 +15.2WTIntD exF DOO 2.01e 4.9 ...q 42.35 36.77 4 41.43 +9.3WT IntLC DOL 1.69e 3.6 ...q 48.28 41.34 39 47.15 +10.9WTIntMC DIM 1.53e 2.4 ...q 64.52 54.86 9 63.40 +11.7WTIntSC DLS 1.16e 1.7 ...q 68.53 58.00 59 67.76 +12.3WTGxUSDv DNL .99e 1.6 ...q 62.84 47.47 68 61.90 +25.5WTJpnSC DFJ 1.26e 1.7 ...q 74.57 60.85 5 73.31 +13.9WTJpHedg DXJ 1.37e 2.5 ...q 54.89 44.86 1280 53.92 +16.2WT LCD DLN 1.84e 1.8 ...q 103.74 79.15 64 101.86 +20.6WT MCD DON ... ... ...q 37.73 29.88 329 36.75 +16.2WTAsiaPxJ AXJL 2.22e 3.4 ...q 69.20 59.87 0 64.98 +6.2WT SC DES ... ... ...q 28.98 23.23 251 27.92 +13.8WT TotDv DTD 2.05e 2.0 ...q 103.58 79.49 58 101.67 +20.1WT MgdFut WDTI ... ... ...q 40.56 37.12 101 37.24 -3.9WT EmCur CEW ... ... ...q 18.94 17.93 3 18.43 +1.8WTChiYuan CYB ... ... ...q 26.78 WTESCDv DGS 1.29e 2.9 ...q 48.98 41.04 178 45.19 +7.9WT EmEq DEM 1.80e 4.2 ...q 45.44 39.27 208 42.79 +6.6WTGxUSRe DRW 1.22e 4.0 ...q 32.59 27.26 25 30.50 +9.8WT JpCapG DXJC 3.43e 2.0 ...q 26.91 WT India EPI .22e .9 ...q 26.77 22.15 1169 24.28 -2.1WTUSDBull USDU 1.78e ... ...q 28.85 25.83 10 27.92 +3.2WT LowPE EZY .90e 1.0 ...q 93.81 69.73 3 91.87 +23.7WT SCErn EES .95e 2.6 ...q 38.67 30.08 54 36.88 +15.1WT SCEr s EES/WI ... ... ...q WT MCEr EZM ... ... ...q 41.77 32.19 44 40.72 +18.8WT Er500 EPS ... ... ...q 35.92 26.39 156 35.14 +24.6WT TotErn EXT 1.49e 4.2 ...q 36.27 26.78 23 35.47 +24.7WT JpnRE DXJR 2.14e 3.1 ...q 14.48 WolvWW WWW .40 1.3 23 39.72 23.05 421 31.43 -1.4WooriFn WF ... ... ... 44.56 27.59 40 29.20 -30.7Workiva WK ... ... 37 64.11 31.84 681 42.28 +17.8WorldFuel INT .40 .9 19 44.33 19.81 286 42.32 +97.7WldW Ent WWE .48 .8 ...cc 100.45 52.69 685 61.88 -17.2Worthgtn WOR .96 2.5 15 41.52 31.42 141 37.71 +8.2WyndhamD WYND 1.80 3.8 9 50.08 33.55 414 47.74 +33.2WyndHtR WH 1.16 2.1 ... 61.49 43.03 824 56.30 +24.1X-Y-ZX Finl XYF ... ... ... 7.54 1.65 127 1.78 -58.3XAI Oct XFLT ... ... ... 9.68 6.96 137 8.31 +13.7XPO Logis XPO ... ... 31 86.47 41.05 641 79.98 +40.2XeniaHtls XHR 1.10 5.3 12 23.33 16.47 345 20.94 +21.7XeroxHld XRX 1.00 2.6 ...cc 39.47 18.58 3214 38.25 +93.6XinyuanRE XIN .40 10.3 6 5.10 3.59 57 3.90 +2.6XtantMd XTNT ... ... ...dd 4.75 1.61 0 1.71 +6.3Xylem XYL .96 1.3 32 85.67 60.65 800 75.54 +13.2YETI Hl YETI ... ... 48 38.11 12.40 2427 29.97 +102.0YPF Soc YPF .11e 1.2 ... 18.73 8.04 2132 9.09 -32.1sYamana g AUY .02 .5 ...dd 3.79 1.78 17810 3.75 +58.9Yelp YELP ... ... 59 40.99 30.12 852 33.66 -3.8Yext YEXT ... ... ... 23.32 12.90 847 16.47 +10.9YingliGr YGE ... ... ...dd 1.43 tYirenDig YRD ... ... 2 17.44 4.75 208 4.62 -57.0YumBrnds YUM 1.68 1.7 36 119.72 86.40 1927 99.45 +8.2YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .48 ... ... 48.36 31.35 2069 44.09 +31.5YumaEn YUMA ... ... ... .57 .09 1.38 +820.0YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp ZTO ... ... ... 23.12 15.30 1871 20.75 +31.1ZayoGrp ZAYO ... ... 71 34.36 20.27 5576 34.28 +50.1Zedge ZDGE ... ... ... 3.34 1.33 1 1.71 -30.1Zendesk ZEN ... ... ...dd 94.89 50.05 1298 75.41 +29.2ZimmerBio ZBH .96 .7 27 147.52 96.99 561 143.40 +38.3Zions pfA ZBpA 1.02 4.2 ... 24.80 20.28 2 24.24 +11.2Zions pfG ZBpG 1.60 5.8 ... 29.23 24.20 9 27.54 +9.3ZionBc 28 ZBK 1.74 6.0 ... 31.91 27.56 1 28.90 +4.6ZionBc pfH ZBpH 1.44 5.7 ... 26.57 22.81 5 25.24 +3.7Zoetis ZTS .66 .5 55 130.20 78.90 2425 120.53 +40.9 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 A -:A-MarkPM AMRK .32 3.5 ...cc 15.15 8.99 26 9.10 -22.8AAON AAON .32 .7 51 53.27 32.33 100 47.58 +35.7AC Immun ACIU ... ... ... 12.50 3.25 88 7.92 -16.2ACI Wwde ACIW ... ... 42 38.02 25.12 425 36.64 +32.4ACM Rsc ACMR ... ... 25 21.88 9.02 87 13.99 +28.6ACNB Cp ACNB 1.00 2.9 19 41.00 32.29 8 34.62 -11.8AGBA Aq n AGBA ... ... ... 10.02 9.86 10.00 +1.0AGBA Aq rt AGBAR ... ... ... 1.16 .08 .22 -8.3AGNC Inv AGNC 1.92 11.1 ...dd 18.29 14.51 4586 17.30 -1.4AGNC pfC AGNCN 1.75 6.7 ... 26.59 25.02 19 26.21 +3.7AGNC pfD AGNCM 1.72 6.8 ... 26.27 24.75 37 25.45 +2.5ALJ Reg ALJJ ... ... ... 2.16 1.05 20 1.29 -1.5AMAG Ph AMAG ... ... ...dd 19.44 6.81 411 10.68 -29.7tAMC Net AMCX ... ... 5 68.42 37.33 1260 36.87 -32.8sAMCI Ac n AMCI ... ... ...dd 10.08 9.61 92 10.09 +4.1sAMCI Ac un AMCIU ... ... ...dd 10.37 9.90 1 10.43 +4.8ANGI Hme ANGI ... ... ... 18.62 6.39 1447 7.57 -52.9ANI Ph h ANIP ... ... 57 86.96 36.92 409 59.53 +32.2ARCAbio rs ABIO ... ... ... 20.45 4.73 11 5.47 -9.0AryaSci ARYA ... ... ...cc 11.16 9.50 12 10.84 +10.6AryaSci un ARYAU ... ... ... 11.80 9.95 11.19 +8.2ASLAN ASLN ... ... ...dd 8.18 .35 8327 2.62 -27.2ASML Hld ASML 2.34e .9 53 276.23 144.50 930 264.84 +70.2ATA Creat ATAI ... ... 1 4.50 .90 1.83 +98.9ATN Intl ATNI .68 1.2 57 86.70 50.48 85 55.87 -21.9AXT Inc AXTI ... ... 22 6.14 2.72 93 3.03 -30.3AbeonaTh ABEO ... ... ...dd 9.55 1.46 1204 3.25 -54.5Abeona wt ABEOW ... ... ... 9.55 Ability h ABIL ... ... ... 2.78 .25 9815 .53 -72.4Abiomed ABMD ... ... 48 364.31 155.02 453 191.15 -41.2Abraxas AXAS ... ... ...dd 1.84 .23 1297 .24 -77.9AcaciaC ACIA ... ... 89 67.99 36.00 637 66.62 +75.3AcaciaTc ACTG .50 17.6 ...dd 3.50 2.42 90 2.84 -4.7AcadiaHlt ACHC ... ... 15 35.40 24.27 731 31.90 +24.1AcadiaPh ACAD ... ... ...dd 48.27 14.01 1385 44.94 +177.9AcamrPrt n ACAM ... ... ... 10.01 9.68 0 9.94 +1.9Acamar un ACAMU ... ... ... 10.20 9.95 10.15 +1.5Acasti g ACST ... ... ...dd 2.95 .62 2295 1.91 +129.6AccelrDiag AXDX ... ... ...dd 24.00 10.23 121 14.63 +27.2Acceleron XLRN ... ... ...dd 56.91 37.01 683 48.84 +12.1Accuray ARAY ... ... ...dd 5.40 2.35 719 2.80 -17.9AcelRx ACRX ... ... ...dd 4.09 1.64 521 1.80 -22.1AcerTh ACER ... ... ... 28.25 1.87 45 3.57 -82.3AchvLfS ACHV ... ... ...dd 4.63 .83 80 .90 -25.6Achillion ACHN ... ... ...dd 6.46 1.29 1687 6.21 +290.6AclarisTh ACRS ... ... ...dd 9.75 .74 599 1.73 -76.6AcordaTh ACOR ... ... 1 20.95 1.49 2915 2.06 -86.8ActII GlA n ACTT ... ... ... 9.95 9.64 9.95 +2.8ActII Gl un ACTTU ... ... ... 10.95 10.00 10.42 +3.4ActivsBliz ATVI .37f .7 25 57.52 39.85 5399 54.59 +17.2AdamasPh ADMS ... ... ...dd 12.57 3.35 480 6.51 -23.8AdamisP h ADMP ... ... ...dd 3.29 .48 885 .58 -74.4Adaptim ADAP ... ... ... 6.55 .71 605 1.26 -78.1AdaptBio n ADPT ... ... ...dd 55.12 24.05 396 26.97 -33.1AddusHmC ADUS ... ... 68 95.35 57.94 200 92.89 +36.8ADDvtgTch AEY ... ... ...dd 2.55 1.23 74 2.44 +70.0AdestoTc IOTS ... ... ...dd 11.97 4.10 269 6.91 +57.0 AdialPh ADIL ... ... ...dd 9.44 1.34 21 1.40 -72.7AdmaBio ADMA ... ... ...dd 6.31 2.08 830 4.36 +82.4AdobeInc ADBE ... ... 63 313.11 204.95 1628 303.91 +34.3Adtran ADTN .36 4.0 21 17.81 8.09 190 9.04 -15.8AduroBio ADRO ... ... ...dd 4.59 .90 349 1.18 -55.3AdvEmis ADES 1.00 9.8 2 15.34 9.17 196 10.16 -3.7AdvEnId AEIS ... ... 28 72.26 38.74 189 61.69 +43.7AMD AMD ... ... ...cc 41.79 16.03 52756 38.90 +110.7Advaxis hrs ADXS ... ... ... 10.80 .21 14282 .58 -79.8AdverumBi ADVM ... ... ...dd 16.38 2.81 917 10.70 +239.7AdS Shrt DWSH .04p ... ... 34.07 22.94 43 25.08 -18.0AdS Micr DWMC ... ... ... 23.74 18.04 0 22.99 +24.1AdvS Vice ACT .37e 1.5 ... 26.02 20.88 5 24.82 +16.0Aegion AEGN ... ... 28 22.87 14.12 151 21.12 +29.4AegleaBio AGLE ... ... ...dd 9.45 5.99 66 8.04 +7.3AehrTest h AEHR ... ... ...dd 2.33 1.03 58 1.89 +34.0Aemetis AMTX ... ... ...dd 1.70 .42 24 .99 +63.1AeriePhm AERI ... ... ...dd 50.10 17.15 995 19.08 -47.1AeroViron AVAV ... ... 26 95.38 48.61 405 64.61 -4.9AesthMd n AIH ... ... ... 9.80 6.12 42 6.59 -29.5AEtern g AEZS ... ... ...dd 5.57 .81 114 .87 -70.4AethMd hrs AEMD ... ... ...dd 25.65 2.05 25 2.46 -90.1AeviGeno GNMX ... ... ...dd 1.30 .11 1284 .13 -81.4AffimedNV AFMD ... ... ...dd 5.08 2.18 794 2.44 -21.5Afya Ltd n AFYA ... ... ... 34.87 21.30 139 28.51 +18.3Agenus AGEN ... ... ...dd 4.57 1.95 951 4.02 +68.9AgileThra AGRX ... ... ...dd 2.97 .35 1180 2.06 +257.6Agilysys AGYS ... ... ...dd 29.29 13.32 255 26.23 +82.9AgiosPhm AGIO ... ... ...dd 68.94 28.36 535 39.11 -15.2AgroFresh AGFS ... ... 7 5.10 1.33 72 2.33 -38.5AgroFr wt AGFSW ... ... ... .50 AileronT h ALRN ... ... ... 2.60 .40 219 .48 -42.9Aimmune AIMT ... ... ...dd 29.68 16.95 586 28.59 +19.5AirT Inc AIRT ... ... ...dd 34.14 12.51 0 22.99 -6.2Air T pf AIRTP ... ... ... 3.16 2.31 1 2.47 -16.0AirTrnsp ATSG ... ... 42 25.82 17.06 308 23.52 +3.1AirNet rs ANTE ... ... ... 3.20 .90 7 1.03 -17.9Airgain AIRG ... ... 62 17.25 8.28 61 9.89 -.2AkamaiT AKAM ... ... 34 93.12 57.18 1214 85.92 +40.7AkariTh AKTX ... ... ... 9.20 1.56 833 1.96 +24.8Akazoo n SONG ... ... ... 7.49 4.44 17 5.40 -7.8AkceaTh AKCA ... ... ... 35.82 13.90 179 17.28 -42.7AkebiaTher AKBA ... ... ...dd 10.45 2.99 2597 6.07 +9.8Akerna KERN ... ... ...dd 72.65 3.16 1716 12.50 +23.9Akerna wt KERNW ... ... ... tAkersB hrs AKER ... ... ...dd 20.64 5.94 46 6.13 -77.4Akorn Inc AKRX ... ... ...dd 6.93 2.34 1562 3.83 +13.0Akoustis AKTS ... ... ... 9.00 4.60 241 7.71 +55.1tAlarm.cm ALRM ... ... 46 71.50 41.55 365 42.26 -18.5AlaskCom ALSK ... ... 13 2.10 1.37 30 1.70 +18.1AlbertAc ALAC ... ... ... 10.33 9.72 0 10.32 +5.3AlbertAc un ALACU ... ... ... 10.60 10.00 10.57 +4.8AlbertAc rt ALACR ... ... ... .30 .16 15 .22 -15.4Albireo ALBO ... ... ... 38.69 16.13 68 20.95 -14.6Alcentra h ABDC .72a 8.0 ...dd 9.40 6.17 65 8.99 +38.9AldeyraTh ALDX ... ... ... 12.79 4.31 2681 5.06 -39.0Alector n ALEC ... ... ...dd 27.00 13.64 322 19.44 +8.0AlerusFn n ALRS .60 2.7 ... 22.38 21.16 18 22.00 -1.6Alexion lf ALXN ... ... 17 141.86 92.56 1913 114.05 +17.1Alico ALCO .24 .7 10 34.70 25.25 14 32.99 +11.8 AlignTech ALGN ... ... 54 334.64 169.84 506 276.36 +32.0AlimerSc s ALIM ... ... ...dd 18.15 2.96 99 6.75 -37.3AlkalWatr WTER ... ... ... 5.56 1.09 232 1.09 -64.7Alkermes ALKS ... ... ...dd 37.75 17.11 1641 20.26 -31.3Allakos ALLK ... ... ...dd 98.37 30.32 206 95.94 +83.5AllgnceBc ABTX ... ... 19 38.95 28.58 102 35.52 +9.7AllegiantT ALGT 2.80 1.7 12 174.92 98.18 142 168.82 +68.4AllegMrg ALGR ... ... ...dd 10.21 9.60 6 10.20 +4.6AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .50 .16 7 .35 +21.4AllegMrg un ALGRU ... ... ... 11.00 10.10 10.76 +4.3AllenaPh ALNA ... ... ... 10.00 1.55 331 2.29 -58.0tAllnceRes ARLP 2.16 21.2 2 20.78 9.97 675 10.21 -41.1AlliantEg s LNT 1.42 2.7 26 54.59 40.75 1545 52.70 +24.7AllEsports AESE ... ... ... 10.81 2.44 60 2.51 -75.0AldHlPrd AHPI ... ... ...dd 2.17 .92 5 1.08 -40.9AlliedMot AMOT .12 .3 36 52.20 30.98 41 44.62 -.2Allogene ALLO ... ... ...dd 33.96 23.37 1294 28.41 +5.5Allot ALLT ... ... ...dd 9.28 5.67 55 8.45 +39.2AllscriptH MDRX ... ... 7 12.40 8.54 3438 10.56 +9.5sAlnylamP ALNY ... ... ...dd 120.00 60.27 807 122.37 +67.8AlphaOmg AOSL ... ... 12 13.87 8.22 119 11.36 +11.5Alphabet C GOOG ... ... 32 1335.53 970.11 1200 1295.28 +25.1Alphabet A GOOGL ... ... 39 1333.92 977.66 1462 1294.74 +23.9Alphatc ATEC ... ... ...dd 7.68 1.18 585 6.88 +200.4AlpImmu ALPN ... ... ...dd 8.24 2.25 3 3.00 -18.5AltaMsa wt AMRW ... ... ... 2.02 Altair A ALTR ... ... ...dd 43.28 25.28 996 32.24 +16.9AlterityTh ATHE ... ... ... 2.72 .85 28 .90 -29.7Altimm ALT ... ... ...dd 4.05 1.51 297 2.15 -72.4Altisrce ASPS ... ... 1 27.08 15.30 42 18.34 -18.5AltraIndlM AIMC .68 2.1 21 38.15 23.52 349 32.64 +29.8AltusMid ALTM ... ... ... 10.48 1.63 294 1.86 -75.9AmalBk AMAL .32f 1.7 18 21.60 14.58 50 18.92 -3.0Amarin AMRN ... ... ... 24.67 11.78 5444 21.63 +58.9Amazon AMZN ... ... 86 2035.80 1307.00 3505 1769.96 +17.8AmbacF wt AMBCW ... ... ... 5.76 AmbacFin AMBC ... ... 63 21.95 14.44 120 20.67 +19.9Ambarella AMBA ... ... ...dd 67.15 32.31 543 51.50 +47.2Amdocs DOX 1.14 1.6 19 69.85 52.60 648 69.27 +18.2Amedisys AMED ... ... 52 165.73 103.76 196 164.57 +40.5AMERCO UHAL 1.50e ... 9 426.50 319.51 53 354.94 +8.2AmerHl wt AMRHW ... ... ... .84 AmeriHl rs AMRH ... ... ... 12.00 1.97 79 2.28 -47.6AFMulti ATAX .50 6.8 12 8.18 5.40 78 7.37 +31.1AmCarM CRMT ... ... 18 110.36 66.26 83 105.38 +45.5AmAirlines AAL .40 1.5 9 40.58 24.23 7773 27.29 -15.0AmFinTr AFIN 1.10 7.6 ...dd 15.18 9.36 543 14.56 +9.3AmFnTr pf AFINP 1.88 7.4 ... 25.95 24.43 17 25.54 +4.5AmerNtl AMNB 1.08 2.9 19 41.50 28.39 11 37.39 +27.6AmNatIns ANAT 3.28 2.8 15 155.24 111.01 26 116.54 -8.4AmOutBr AOBC ... ... 20 15.32 5.41 892 8.59 -33.2AmPubEd APEI ... ... 25 34.97 21.51 103 24.74 -13.1AmRsCp AREC ... ... ... 4.94 .47 625 .70 -82.5AmrRvr AMRB .28 1.9 28 15.99 10.50 2 14.74 +5.7ASoft lf AMSWA .44 2.9 45 17.11 8.99 83 15.39 +47.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 46

AmSupr AMSC ... ... ...dd 16.44 7.24 215 7.83 -29.8AWoodmk AMWD ... ... 12 108.00 53.35 141 102.69 +84.4AmerisBc ABCB .60f 1.4 14 44.76 29.97 401 42.76 +35.0Amerisafe AMSF 1.00 1.5 17 71.99 50.46 53 65.33 +15.2AmrSvFin ASRV .10 2.4 ... 4.30 3.92 6 4.16 +3.2AmSvFn pf ASRVP 2.11 7.1 ... 33.50 27.50 29.53 -3.1AmesNatl ATLO .96 3.5 15 29.46 24.47 2 27.75 +9.2Amgen AMGN 5.80 2.5 18 235.80 166.30 1911 232.77 +19.6AmicusTh FOLD ... ... ... 14.62 7.11 3407 10.74 +12.1AmkorTch AMKR ... ... 53 15.25 5.74 940 11.74 +79.0Amphastar AMPH ... ... ... 25.43 16.71 948 19.03 -4.4AmpOnRt ef IBUY ... ... ... 52.07 37.07 14 48.82 +21.8AmplitH un AMHCU ... ... ... 10.00 9.96 3 9.97 -.2AmtechSys ASYS ... ... ... 7.18 4.03 13 5.85 +29.1Amyris h AMRS ... ... ...dd 6.06 1.87 955 3.94 +18.0AnalogDev ADI 2.16 2.0 28 124.79 80.08 2140 110.25 +28.5Anaptys ANAB ... ... ... 83.10 10.00 748 14.31 -77.6Anavex rs AVXL ... ... ...dd 4.09 1.25 389 2.36 +51.3Anchiano n ANCN ... ... ... 11.50 1.24 57 1.80 -83.3Andersons ANDE .68 2.9 22 38.23 17.40 167 23.22 -22.3AndinaIII n ANDA ... ... ... 10.07 9.70 10.05 +3.6AndinIII un ANDAU ... ... ... 11.03 10.00 10.54 +5.4AndinIII rt ANDAR ... ... ... .55 .18 .29 +16.0AngioDyn ANGO ... ... 23 25.48 13.72 317 15.24 -24.3AnikaTh ANIK ... ... 28 75.71 29.01 183 56.89 +69.3AnixaB hrs ANIX ... ... ...dd 5.45 3.20 40 3.76 -4.6Ansys ANSS ... ... 69 256.36 136.80 738 250.37 +75.2sAntaresP ATRS ... ... ...cc 5.06 2.53 2339 5.06 +86.0pdvWirelss ATEX ... ... ...dd 51.33 30.64 71 42.77 +14.4Apellis APLS ... ... ... 33.18 12.16 1336 29.93 +126.9ApexGl hrs APEX ... ... ...dd 2.82 .76 3 1.07 -29.4ApexTc n APXT ... ... ... 10.25 9.78 10.25 +4.8ApexTc un APXTU ... ... ... 10.35 10.00 6 10.35 +2.1ApogeeE APOG .70 1.9 24 46.70 26.38 57 37.59 +25.9ApollEnd APEN ... ... ... 5.20 2.52 12 2.78 -19.3ApollInv AINV 1.80 10.7 ... 17.00 12.05 391 16.82 +35.6ApolMed AMEH ... ... ...cc 23.26 13.02 153 18.37 -7.5AppFolio APPF ... ... ...cc 116.47 54.50 381 114.42 +93.2Appian A APPN ... ... ... 62.94 24.08 428 41.21 +54.3Apple Inc AAPL 3.08 1.2 24 268.25 142.00 28676 259.45 +64.5AplDNA hrs APDN ... ... ...dd 46.60 3.70 226 3.95 -75.3AppGenTc AGTC ... ... ...dd 6.87 2.26 121 2.77 +11.2ApldMatl AMAT .84 1.5 17 63.07 28.79 7731 55.34 +69.0ApldOptoel AAOI ... ... ...dd 21.92 8.34 569 10.35 -32.9AppliedT n APLT ... ... ...dd 20.50 8.06 73 19.72 +102.3ApreaTh n APRE ... ... ... 32.04 15.10 93 25.14 +22.6AptevoTh h APVO ... ... ... 2.51 .49 185 .64 -49.6Aptinyx APTX ... ... ...dd 22.99 2.61 91 3.85 -76.7AptormG n APM ... ... ... 33.28 11.80 2 15.20 +.1AptoseB g APTO ... ... ...dd 3.13 1.57 264 2.53 +32.5ApyxMed APYX ... ... ...dd 8.89 3.55 65 7.33 +13.1AquaMetal h AQMS ... ... ...dd 4.33 .67 1581 .75 -59.0AquaB Tc AQB ... ... ...dd 5.45 1.51 38 2.21 +7.8AquestTh AQST ... ... ... 10.00 2.95 1020 8.75 +38.9ArQule ARQL ... ... ...dd 12.22 2.23 2028 9.11 +228.9Aravive ARAV ... ... ... 15.62 3.07 958 11.53 +227.6ArbutusB g ABUS ... ... ...dd 4.87 .82 533 2.00 -47.8ArcBest ARCB .32 1.2 8 41.87 24.69 263 26.99 -21.2ArcadBio rs RKDA ... ... ... 10.40 1.82 405 5.21 +64.4ArchCap ACGL ... ... 13 42.87 24.79 2591 40.62 +52.0ArchCap pfF ACGLO 1.36 5.3 ... 26.67 19.85 20 25.48 +25.3ArchC pfE ACGLP 1.31 5.2 ... 25.70 19.27 51 25.06 +26.1ArchrkPtrs APLP 1.14 7.5 ...cc 15.30 Arcimoto FUV ... ... ... 7.35 1.55 183 1.71 -36.2ArcoPlat ARCE ... ... ...dd 56.74 17.68 82 43.22 +95.4ArcturusT ARCT ... ... ... 15.50 4.11 98 9.60 +111.9sArdelyx ARDX ... ... ... 7.72 1.60 5006 8.05 +349.7ArenaPh ARNA ... ... 4 64.48 35.04 588 45.93 +17.9AresCap ARCC 1.60a 8.6 10 19.28 14.50 1855 18.71 +20.1Argenx ARGX ... ... ...dd 150.92 88.05 144 147.17 +53.2AridisPh ARDS ... ... ... 12.40 4.39 7 4.75 -57.2ArkRst ARKR 1.00 5.0 15 23.24 17.75 0 20.05 +9.2Arotech ARTX ... ... 23 3.66 1.61 156 2.99 +14.1ArrowFn AROW 1.04b 3.0 14 36.83 29.56 15 34.98 +12.5ArrCountR DWCR ... ... ... 28.08 24.02 0 27.06 +9.2ArwDWATc DWAT .09e .8 ...q 11.56 9.71 1 11.08 +12.0ArrowPhm ARWR ... ... ...dd 73.72 10.41 5920 68.66 +452.8ArteloBi wt ARTLW ... ... ... ArteloBio ARTL ... ... ... 5.00 1.55 95 2.45 -50.3ArtesRes ARTNA 1.00f 2.7 25 40.97 32.84 6 37.40 +7.3tArtsWay ARTW .05 2.6 ...dd 3.81 1.77 32 1.89 -5.5Arvinas ARVN ... ... ...dd 39.33 10.19 240 37.66 +193.1AscenaRtl ASNA ... ... ...dd 3.63 .20 881 .43 -82.9Ascendis ASND ... ... ... 133.96 54.67 140 113.75 +81.6AsiaPWire APWC .08e 6.2 ... 2.40 1.28 1 1.29 -33.5AspenGp ASPU ... ... ... 7.44 3.58 30 6.94 +26.6AspenTech AZPN ... ... 30 142.15 75.01 273 122.51 +49.1AssembBio ASMB ... ... ...dd 26.98 8.13 287 16.40 -27.5AssertThr ASRT ... ... ...dd 5.76 .70 1370 .74 -79.5AstaFd lf ASFI 5.30e ... ... 10.44 3.61 8 10.39 +143.9Astec ASTE .44 1.2 16 43.27 26.20 136 37.44 +24.0tAstroNova ALOT .28 1.9 30 27.96 14.76 29 14.61 -22.1Astronics ATRO ... ... 26 44.34 25.85 169 28.68 -5.8Astrotch ASTC ... ... ...dd 5.50 1.16 88 1.86 -61.0AsureSftw h ASUR ... ... ...dd 10.25 4.26 82 8.15 +60.4AtaraBioth ATRA ... ... ...dd 43.94 10.38 477 13.83 -60.2Athenex ATNX ... ... ... 21.11 8.82 927 15.98 +26.0Athersys ATHX ... ... ...dd 2.15 1.20 247 1.31 -9.0AtlanAmer AAME .02 1.1 ...dd 3.06 1.46 4 1.79 -25.7AtlCapBc ACBI ... ... 16 19.79 15.11 55 18.45 +12.7AtlUnion AUB 1.00 2.7 21 40.20 26.48 343 37.16 +31.6AtlanticaYd AY 1.57e 6.2 38 26.15 17.50 224 25.50 +30.1Atlanticus ATLC ... ... ... 10.08 3.03 5 7.95 +118.3AtlasAir AAWW ... ... 3 60.72 20.61 304 24.68 -41.5AtlasFin AFH ... ... ...dd 10.44 .33 38 .57 -93.0Atlassian TEAM ... ... ...dd 149.80 75.55 2109 123.55 +38.9Atomera ATOM ... ... ...dd 5.84 2.33 42 3.17 +10.5AtossGen ATOS ... ... ...dd 7.39 .80 34 1.44 +41.2Atreca n BCEL ... ... ...dd 23.65 9.51 419 13.34 -26.1AtriCure ATRC ... ... ...dd 34.39 22.57 121 29.65 -3.1Atrion ATRI 6.20 .9 53 948.03 671.05 7 707.50 -4.5aTyrPh rs LIFE ... ... ... 10.08 2.76 37 4.51 -35.0AubNB AUBN 1.00 2.3 18 47.51 27.94 1 42.71 +34.9sAudentes BOLD ... ... ...dd 41.65 17.95 27787 58.93 +176.4AudioEye AEYE ... ... ...dd 12.40 2.76 14 5.09 -40.5AudCodes AUDC .23e ... 37 24.49 9.00 299 24.35 +146.5AuriniaPh AUPH ... ... ...dd 8.10 3.52 4587 7.98 +17.0AuroraMob JG ... ... ... 9.78 2.00 51 2.24 -68.1AutoWeb AUTO ... ... 7 5.00 1.90 8 2.47 -19.0Autodesk ADSK ... ... ...dd 181.36 117.72 1387 175.40 +36.4Autolus AUTL ... ... ... 44.95 9.50 122 16.19 -50.7AutoData ADP 3.64 2.2 45 174.50 121.40 2932 167.13 +27.5AvadelPh AVDL ... ... ...dd 6.47 1.03 643 5.90 +128.7AvalGlb AVCO ... ... ... 13.50 1.41 29 1.52 -44.7AveThera ATXI ... ... ...dd 7.98 4.13 15 5.93 +9.8AVEO Ph h AVEO ... ... ...dd 2.19 .47 1682 .74 -53.8AviatNet AVNW ... ... ...dd 16.53 12.29 14 13.79 +4.1AvidBios CDMO ... ... ...dd 7.15 3.37 240 5.64 +37.6AvidB pfE CDMOP 2.63 13.4 ... 19.63 -9.2AvidTech AVID ... ... ...dd 10.79 4.37 178 7.78 +63.8Avingr nrs AVGR ... ... ... 12.60 .77 124 1.34 -55.3AvisBudg CAR ... ... 10 37.27 21.63 711 29.34 +30.5Avnet AVT .84 2.1 ...dd 49.03 33.55 1202 39.50 +9.4AvroBio AVRO ... ... 1 28.52 11.85 412 16.71 +.4Aware AWRE ... ... 21 4.14 2.66 17 3.58 -.8Axcelis ACLS ... ... 16 22.99 13.99 238 21.53 +21.0AxellaHl n AXLA ... ... ...dd 15.25 2.76 93 4.70 -66.3Axogen AXGN ... ... ...dd 35.11 10.91 201 17.06 -16.5AxonEntpr AAXN ... ... ...cc 77.66 39.43 648 73.83 +68.8Axonics AXNX ... ... ...dd 43.37 13.00 408 23.60 +56.2AxovntG rs AXGT ... ... ...dd 19.60 3.81 126 5.18 -35.0sAxsomeT AXSM ... ... ...dd 40.52 1.94 3473 45.61 +1517.4AytuBioS AYTU ... ... ... 2.61 .68 23 .82 +3.5AzurRx AZRX ... ... ...dd 3.10 .42 142 .74 -38.8B -: B Comm BCOM ... ... ... 8.44 1.13 3 1.62 -72.7BRileyFn RILY .68e 2.5 29 30.17 13.60 57 27.71 +95.1BRileyF 7.5 RILYL 1.88 7.4 ... 25.82 22.90 8 25.24 +.5BRiley27 RILYZ 1.88 7.3 ... 26.10 21.57 17 25.69 +8.1BRileyF27 RILYG 1.81 7.0 ... 26.37 21.20 8 25.82 +12.9BRiley23 RILYH 1.84 7.1 ... 27.66 23.55 35 25.98 +5.6BRileyFn pf RILYI 1.72 6.7 ... 26.45 22.84 2 25.74 +10.0BRiley24 n RILYQ 1.69 6.6 ... 26.65 24.52 3 25.56 +2.7BRleyF26 n RILYN 1.63 6.5 ... 25.70 24.88 17 25.10 -.2BRiley pfA RILYP .11p ... ... 25.87 24.71 12 25.73 +3.8BBQ Hldg BBQ ... ... ...dd 6.32 3.60 4 4.56 -.7BCB Bc BCBP .56 4.2 7 14.96 10.12 46 13.28 +26.8BFC Cp pf BANFP 1.80 6.5 ... 31.35 26.30 7 27.50 +1.4BGC Ptrs BGCP .56 9.7 10 7.24 4.46 1883 5.76 +11.4BIO-key BKYI ... ... ... 1.62 .40 19 .48 -36.7BJsRest BJRI .52f 1.3 15 56.50 32.62 311 39.33 -22.2BMC Stock BMCH ... ... 20 30.16 14.66 285 29.25 +89.0BOK BOKF 2.04f 2.5 12 93.72 69.96 159 81.78 +11.5BOK 56 BOKFL 1.34 5.2 ... 26.38 22.02 3 25.81 +13.1tBOS Ltd BOSC ... ... 11 3.99 1.70 30 1.70 -21.7tBRP Gp n BRP ... ... ... 17.80 15.29 479 16.00 -2.3Baidu BIDU ... ... 2 196.00 93.39 3486 114.80 -27.6Balchem BCPC .47f .5 40 106.56 73.16 56 98.15 +25.3BallardPw BLDP ... ... ...dd 7.30 2.25 1896 6.43 +169.0BncFstOK BANF 1.28f 2.2 15 60.10 48.07 35 58.26 +16.8Bancorp34 BCTF .20 1.3 ...cc 16.00 12.86 15.05 +1.8BncpBnk lf TBBK ... ... ...dd 11.76 7.64 313 11.29 +41.8Bandwith BAND ... ... 52 90.63 27.75 583 55.20 +35.5BkFstCp BFC .80 1.2 ... 76.90 35.02 9 67.40 +44.6BankOZK OZK 1.00f 3.4 11 34.34 21.02 765 29.43 +28.9tBkCmcCA BOCH .20 1.8 14 12.28 9.63 12 11.30 +3.1BankMarn BMRC .84 1.9 18 46.85 38.00 28 44.43 +7.7BkMont36 BMLP 3.37e 7.8 ... 51.27 41.31 5 42.93 +3.0BkPrince BPRN .40f 1.4 ... 33.33 25.92 5 28.60 +2.5BankSC BKSC .64a 3.4 10 20.81 16.75 7 18.67 +2.5BkofJames BOTJ .24a 1.6 13 15.50 12.78 14.98 +15.2Bank7 BSVN .10p ... 11 19.25 10.85 1 18.88 +41.4BankFncl BFIN .40 3.0 20 16.06 11.10 18 13.17 -11.9BankwellF BWFG .52 1.8 1 31.89 24.67 8 29.10 +1.4Banner Cp BANR 1.64 3.1 14 64.20 48.50 133 53.68 +.4Baozun BZUN ... ... 73 56.47 27.81 1439 35.02 +19.9BarrettB lf BBSI 1.20 1.4 13 95.64 53.10 29 87.53 +52.9BassettF BSET .50 3.4 21 21.95 11.64 32 14.82 -26.0BatGp rs GLG ... ... ... 4.00 .28 425 1.44 -13.0Baudax n BXRX ... ... ... 5.52 4.51 4.51 BayCom BCML ... ... 14 25.00 17.19 10 22.02 -4.6BeacnRfg BECN ... ... ...dd 40.00 26.50 580 28.69 -9.6BeasleyB BBGI .20 7.0 10 5.24 2.80 22 2.87 -23.5BedBath BBBY .68 4.9 ...dd 19.57 7.31 4169 14.00 +23.7BeiGene BGNE ... ... ...dd 210.35 108.00 304 199.91 +42.5BelFuse A BELFA .24 1.7 15 23.24 9.10 0 14.07 +2.3BelFuseB BELFB .28 1.7 16 27.77 9.03 90 16.72 -9.2Belleroph h BLPH ... ... ...dd 1.22 .31 386 .40 -50.1BellicumP BLCM ... ... ...dd 5.44 .72 343 .83 -71.5Benetfoc BNFT ... ... ...dd 60.66 21.60 315 21.80 -52.3Benitec wt BNTCW ... ... ... .45 Benitec hrs BNTC ... ... ... 24.00 4.13 19 5.63 -62.5BerryPet BRY .48 6.3 ... 13.49 6.87 866 7.57 -13.5BeyondA AITB ... ... ... 6.25 3.87 75 4.57 -22.3BeyondMt n BYND ... ... ...dd 239.71 45.00 5247 76.16 +15.8Beyondsp BYSI ... ... ... 25.79 11.26 85 12.66 -32.5BcylTher n BCYC ... ... ...dd 14.91 6.24 8 8.61 -34.0Big 5Sprt BGFV .20 7.8 36 4.78 1.57 96 2.55 -1.5BigRockP BRPA ... ... ... 12.04 10.00 0 10.53 +3.2BigRock wt BRPAW ... ... ... .39 BigRock rt BRPAR ... ... ... .36 .14 .28 -22.5BigRock un BRPAU ... ... ...dd 11.23 10.50 10.80 +2.4Bilibili BILI ... ... 41 21.50 12.66 3038 16.68 +14.3Bio-Path rs BPTH ... ... ... 17.53 6.71 114 7.14 -80.8BioTechne TECH 1.28 .6 69 222.87 132.75 84 215.53 +48.9BioCard wt BCDAW ... ... ... BioCrdia n BCDA ... ... ... 7.25 3.15 28 4.80 -1.0BioDlvry lf BDSI ... ... ...dd 7.01 2.80 1160 6.76 +82.7BioHiTch BHTG ... ... ...dd 3.30 1.56 6 1.66 +2.5BioLifeSol BLFS ... ... ... 22.44 9.15 119 16.09 +33.7BioLneRx rs BLRX ... ... ... 13.05 2.32 714 2.85 -56.5BioNTech n BNTX ... ... ... 23.40 12.53 88 20.77 +50.3BioSigTc BSGM ... ... ...dd 9.97 3.80 40 6.58 +54.1BioXcelT BTAI ... ... ...dd 12.00 2.41 138 6.67 +72.8BioanlySys BASI ... ... ...dd 5.43 1.18 28 4.43 +248.8Biocept h BIOC ... ... ... 3.72 .51 859 .54 -37.2Biocryst BCRX ... ... ...dd 9.95 1.38 3421 2.84 -64.8Biofront BFRA ... ... ... 18.32 9.00 10.41 -11.1Biogen BIIB ... ... 14 344.00 215.78 1668 290.70 -3.4Biolase BIOL ... ... ...dd 2.58 .46 34 .54 -66.2BioMarin BMRN ... ... ...dd 100.13 62.88 1136 80.23 -5.8Biomeri BMRA ... ... ... 3.69 1.60 1 3.03 +78.2Bionano BNGO ... ... ...dd 8.00 .50 1090 .94 -82.2BiondVax BVXV ... ... ... 7.26 3.51 1 5.89 +23.5 BiondVx wt BVXVW ... ... ... 1.59 Biophytis n BPTS ... ... ... BioSpecif BSTC ... ... 22 73.31 45.81 31 55.14 -9.0BioTelem BEAT ... ... 44 80.92 37.07 282 46.74 -21.7BlackLin BL ... ... ... 56.29 36.85 400 52.08 +27.2BlkRkCap BKCC .56 11.2 21 6.64 4.58 331 5.01 -5.3BlTCP Cap TCPC 1.44 10.1 10 14.88 12.52 329 14.23 +9.1Blckbaud BLKB .48 .6 ...cc 97.35 58.23 493 79.75 +26.8BlinkCh BLNK ... ... ...dd 4.25 1.50 101 1.79 +4.1BlinkCh wt BLNKW ... ... ... BloominBr BLMN .40 1.7 19 24.29 15.12 745 23.48 +31.2Blucora BCOR ... ... ...cc 37.17 18.40 290 23.14 -13.1BlueBird BLBD ... ... 8 21.42 15.67 35 19.80 +8.9BlueHat n BHAT ... ... ... 6.25 2.47 107 2.70 -41.0BluebBio BLUE ... ... ...dd 163.43 71.42 1452 84.87 -14.4BlueknEP BKEP .16 15.0 ... 2.40 1.00 129 1.07 -7.0Bluekn pf BKEPP .72 13.8 ... 6.29 4.50 94 5.18 -5.0BlueprtM BPMC ... ... ...dd 102.98 44.58 331 76.72 +42.3Boingo WIFI ... ... ...dd 26.67 8.85 344 11.09 -46.1BonsoElec BNSO ... ... ... 3.30 1.62 0 2.20 +9.4BookingHl BKNG ... ... 26 2081.81 1606.27 285 1879.98 +9.1BorqsTch lf BRQS ... ... ... 8.00 1.65 1.80 -43.8BosOma BOMN ... ... ...dd 28.00 18.44 37 20.53 -12.3BostPrv BPFH .48 4.3 10 13.08 9.78 325 11.25 +6.4BttmlnT EPAY ... ... 77 57.35 37.04 343 47.48 -1.1Boxlight BOXL ... ... ...dd 4.56 1.14 49 1.39 +15.8BxMg un A BWMC ... ... ... 10.43 9.55 6 10.10 +4.7BoxwMrg un BWMCU ... ... ...cc 11.24 8.69 2 10.65 +7.3Brainstorm BCLI ... ... ...dd 4.50 2.92 96 3.99 +12.4Brainsw n BWAY ... ... ... 11.55 8.00 37 10.47 -6.9BrickllBi rs BBI ... ... ... 9.38 2.03 32 2.04 -75.3BridgeBcp BDGE .92 2.8 16 34.13 24.12 34 32.39 +27.1BridgBio n BBIO ... ... ...dd 35.67 17.61 618 30.56 +10.9Bridglne h BLIN ... ... ... 19.25 1.33 30 1.60 -86.1BridgBcs BWB ... ... ... 13.00 9.30 44 12.80 +21.3BridgfdFds BRID ... ... 25 38.00 17.26 15 25.40 +27.8Brightcove BCOV ... ... ...dd 12.88 6.88 207 8.91 +26.6BrghtFn BHF ... ... ...cc 44.12 28.52 1922 38.10 +25.0BrghtFn pf BHFAL 1.56 6.0 ... 27.74 18.95 40 25.93 +22.2BroadcInc AVGO 10.60 3.5 ... 325.67 217.61 1889 306.52 +20.5Broadc pfA AVGOP 2.00 .2 ... 1187.48 1011.15 16 1134.74 +10.1BroadVis BVSN ... ... ...dd 3.17 .74 14 2.87 +151.8BrdwyFn h BYFC ... ... 2 2.03 .95 1 1.55 +47.6BroadwdE BWEN ... ... ...dd 2.59 1.15 21 1.50 +15.4BrkdPrp BPY 1.32 7.0 ... 21.22 14.96 993 18.75 +16.3BrkfPrp pfA BPYPP 1.63 6.4 ... 27.22 24.61 14 25.50 +2.8BrkdPr pf BPYPO 1.59 6.3 ... 27.52 24.45 16 25.30 +.3BrkdPr A BPR 1.32 7.1 ... 21.19 14.93 672 18.72 +16.3BrdPr pf BPRAP 1.59 6.3 ... 25.85 19.16 13 25.24 +14.1BrklneB BRKL .46f 2.9 15 16.34 12.84 138 15.75 +14.0BrooksAuto BRKS .40 1.0 62 50.35 23.02 550 40.37 +54.2BrukerCp BRKR .16 .3 39 52.23 26.10 730 49.02 +64.7BrynMawr BMTC 1.04 2.7 13 41.33 32.84 55 38.61 +12.2Bsquare BSQR ... ... ...dd 2.85 1.01 40 1.30 -16.4BldrFtSr h BLDR ... ... 16 26.06 10.15 835 25.18 +130.8BusinFst BFST .40 1.6 20 26.56 20.64 3 24.42 +.8C -:C&F Fnc CFFI 1.52f 2.7 13 56.56 45.66 11 55.50 +4.3CASI Phr h CASI ... ... ...dd 5.20 2.83 111 3.18 -20.9CB FnSvcs CBFV .96 3.2 16 30.28 22.77 7 29.94 +20.8CBAK En h CBAT ... ... ... 1.23 .23 326 1.06 +178.9CBM Bcp CBMB ... ... ...cc 15.30 12.07 3 14.01 +11.9CBTX Inc CBTX .40 1.4 20 34.83 25.93 19 29.39 CDK Globl CDK .60 1.1 18 63.90 41.50 777 53.54 +11.8CDW Corp CDW 1.52f 1.1 46 138.88 74.32 802 133.14 +64.3CEVA Inc CEVA ... ... ...dd 33.16 20.40 342 25.73 +16.5CF FnAc n CFFA ... ... ...cc 10.21 9.52 94 10.19 +4.5CF FnAq un CFFAU ... ... ...cc 11.49 10.00 10.77 +7.7CH Robins CHRW 2.00 2.6 15 94.34 74.12 1387 76.02 -9.6CHP Mr un CHPMU ... ... ... 10.75 10.04 38 10.07 +.1CHS Inc pf CHSCP 2.00 7.1 ... 29.76 25.72 33 28.04 +4.7CHS pfB CHSCO 1.97 7.1 ... 28.38 24.85 14 27.56 +7.2CHS pfB2 CHSCN 1.78 6.6 ... 28.28 22.95 20 26.88 +8.9CHS pfB3 CHSCM 1.69 6.4 ... 27.19 22.16 25 26.22 +9.0CHS pfB4 CHSCL 1.88 6.9 ... 27.99 24.42 25 27.28 +8.0CIM CmT rs CMCT .30 2.1 22 20.79 13.05 21 14.28 +4.5CIM CT pfL CMCTP 1.56p ... ... 30.00 25.10 26.76 -10.8CLPS Inc CLPS ... ... ... 17.99 2.12 13 2.78 +14.7CME Grp CME 3.00 1.5 45 224.91 161.05 1252 204.12 +8.5CNBFnPA CCNE .68 2.2 15 33.78 21.43 19 31.08 +35.4CNS Phr n CNSP ... ... ... 5.69 3.86 35 4.01 -12.3CPI Crd h PMTS ... ... ... 4.02 .77 46 1.08 -52.8CPS Tech CPSH ... ... ...dd 1.85 .66 18 1.04 -15.4CRA Intl CRAI .92f 1.8 19 54.23 34.24 25 50.81 +19.4CRISPR CRSP ... ... ... 74.00 22.22 1482 73.13 +156.0CSG Sys CSGS .89 1.6 27 58.69 30.40 514 56.72 +78.5CSI Comp CCLP .04 1.7 ...dd 4.39 2.10 82 2.39 +3.0CSP Inc CSPI .60 4.7 ...dd 15.50 8.78 1 12.81 +30.6CSW Ind CSWI .54 .7 19 76.24 45.99 43 73.06 +51.1CSX CSX .96 1.4 17 80.73 58.47 7392 69.71 +12.2CTI BioP h CTIC ... ... ...dd 1.76 .60 216 .95 +28.7CTI Inds CTIB ... ... ... 3.69 .40 38 .68 -77.9CUI Glbl CUI ... ... ...dd 1.82 .50 59 1.00 -18.7CVB Fncl CVBF .72 3.5 16 23.51 19.21 343 20.86 +3.1CVD Eqp CVV ... ... 19 4.90 3.10 36 3.31 -6.8Cabaletta n CABA ... ... ... 18.28 8.58 57 13.72 +37.2CabotMicro CCMP 1.68 1.4 26 160.81 82.24 917 123.39 +29.4Cadence CDNS ... ... 55 77.08 40.31 2930 65.22 +50.0Cadiz h CDZI ... ... ...dd 13.15 8.53 139 11.42 +10.9CaesarStne CSTE .15e 1.0 23 17.85 12.49 127 15.09 +11.1CaesarsEnt CZR ... ... ...dd 13.13 5.84 11258 12.95 +90.7Cal-Maine CALM .86e 2.0 16 47.19 36.65 307 42.90 +1.4Caladriu CLBS ... ... ...dd 5.44 2.00 10 2.54 -28.8CalaLgS n CPZ ... ... ... 20.04 19.75 55 19.95 -.2CalaCvHi CHY 1.02 9.1 ...q 11.58 8.63 176 11.25 +19.7CalaCvOp CHI .96 8.9 ...q 10.90 8.17 172 10.82 +22.1CalaCv&Inc CCD 2.00 9.8 ...q 21.14 15.61 160 20.45 +24.6CalaGDyIn CHW .84 9.8 ...q 8.60 6.12 419 8.59 +31.1CalaGTR CGO 1.20 9.5 ...q 13.46 9.66 31 12.70 +25.0CalaStrTR CSQ .99 7.5 ...q 13.35 9.41 259 13.15 +24.2CalAmp CAMP ... ... 10 18.21 9.35 262 10.53 -19.1CalavoGr h CVGW 1.10f 1.2 24 100.58 67.52 182 88.72 +21.6Calithera CALA ... ... ...dd 6.90 2.45 220 4.49 +12.0CalumetSp CLMT ... ... ...dd 5.00 1.99 314 3.02 +36.7Calyxt CLXT ... ... ... 19.30 3.55 2794 4.70 -54.6Cambium n CMBM ... ... 88 11.75 6.50 10 7.01 -26.2CambrBc CATC 2.04 2.6 ... 87.48 71.24 1 77.50 -6.9CamdnN CAC 1.20 2.8 12 47.25 33.49 41 43.21 +20.1Camtek h CAMT .68f 6.7 15 11.36 6.29 64 10.15 +49.9Canaan n CAN ... ... ... 8.98 7.36 67 8.18 -8.9CdnSolar CSIQ ... ... 7 25.89 13.46 1261 16.74 +16.7CanGen hrs CGIX ... ... ...dd 20.70 2.00 477 7.86 +8.3CantbryPk CPHC .28 2.3 18 16.58 11.83 12.26 -11.9CpStarFn CSTR .20 1.2 58 17.33 13.51 48 16.31 +10.7CapBcp CBNK ... ... 14 15.07 10.21 7 14.45 +26.6CapCtyBk CCBG .52 1.8 2 30.85 21.04 30 28.30 +21.9CapProd rs CPLP 1.26 10.8 5 17.64 9.68 54 11.70 -20.0CapSwst CSWC 1.60a 7.3 18 24.18 17.22 75 22.00 +14.5CapSw22 n CSECL ... ... ... 26.74 25.56 3 26.00 +.9CapitalaF CPTA 1.00 11.7 66 9.99 6.46 85 8.54 +19.1Capitala22 CPTAL 1.50 6.1 ... 25.68 23.96 6 24.47 -1.7CapF cv22 CPTAG 1.44 6.5 ... 22.30 -4.6CapFedFn CFFN .34a 2.4 21 14.57 12.17 467 13.90 +8.8Capricr hrs CAPR ... ... ... 8.85 1.55 59 1.75 -57.3CpstnTur rs CPST ... ... ... 10.80 1.88 114 3.37 -43.7CarGurus CARG ... ... 67 45.25 28.65 822 39.31 +16.5CaraThera CARA ... ... ...dd 27.55 12.19 5649 16.93 +30.3Carbonite CARB ... ... ...cc 29.77 11.86 1046 22.94 -9.2CardiovSys CSII ... ... ...cc 52.54 24.84 137 43.96 +54.3sCardlytc CDLX ... ... ...dd 60.00 9.80 953 61.72 +469.9Cardtronic CATM ... ... ...cc 43.69 23.57 445 40.89 +57.3CareTrust CTRE .90 4.3 25 25.54 17.71 910 21.05 +14.0CareDx h CDNA ... ... ...dd 41.27 18.75 782 20.19 -19.7CareerEd CECO .30f 1.8 13 22.50 11.01 582 16.69 +46.1CarlyleGp CG 1.36e 4.8 11 30.30 15.09 1368 28.61 +81.7CaroFin CARO .40f 1.0 16 42.68 27.62 109 41.58 +40.5CarolTrBk CART ... ... 46 12.99 7.38 4 12.38 +63.3Carrizo CRZO ... ... 3 18.20 6.15 4387 6.35 -43.8CarrolsRst TAST ... ... 38 11.56 6.23 295 7.57 -23.1CarterBk CARE ... ... 72 21.39 17.38 40 20.91 +10.1CarverBc lf CARV ... ... 30 6.06 2.30 1 3.00 +.7CasaSys CASA ... ... 9 15.85 3.09 403 3.63 -72.4CasellaW CWST ... ... ...cc 47.72 24.61 111 46.20 +62.2Caseys CASY 1.28 .7 37 176.90 116.23 178 175.66 +37.1CassInfo s CASS 1.08 1.9 16 60.97 44.35 43 55.46 +4.8sPainThr SAVA ... ... ...dd 1.76 .76 1128 1.70 +100.0CastleBio n CSTL ... ... ... 30.27 15.26 108 28.86 +25.5CatalstB CBIO ... ... ...dd 11.13 4.52 46 5.48 -30.5CatalystPh CPRX ... ... 57 7.67 1.85 2616 4.56 +137.5Catasys CATS ... ... ... 20.83 8.71 238 17.01 +81.5CathayGen CATY 1.24 3.4 14 40.11 31.89 163 36.09 +7.6CavcoInd CVCO ... ... 26 210.00 112.00 51 199.00 +52.6CecoEnv CECE .30 3.8 ... 9.84 6.44 47 7.80 +15.6Celcuity CELC ... ... ... 27.00 9.50 11 10.68 -55.5Celgene rt CELGZ .04e ... ... 1.65 .35 .47 +4.2CelldexT rs CLDX ... ... ... 11.63 2.01 116 2.53 -14.8CellectB wt APOPW ... ... ... 2.41 CellectBi rs APOP ... ... ... 19.25 1.58 22 2.64 -74.9Celct wtA CLRBZ ... ... ... .49 Cellectar CLRB ... ... ... 3.75 1.04 124 2.08 +34.2Cellectis CLLS ... ... ...dd 22.66 9.50 116 14.47 -13.1CallularBio CBMG ... ... ...dd 20.60 10.98 86 17.54 -.7Celsion CLSN ... ... ...dd 2.63 1.05 28 1.44 +2.1CelsiusH CELH ... ... ... 5.37 3.06 390 4.64 +33.7Celyad CYAD ... ... ... 27.46 8.10 27 12.32 -32.2Cemtrx wt CETXW ... ... ... .27 Cemtrx pf CETXP .13t ... ... 3.11 .42 .64 -43.6Cemtrex rs CETX ... ... ... 8.08 1.20 16 1.42 -69.1tCntRsDvA CDEV ... ... ... 16.47 2.94 4534 3.01 -72.7CntrStBk CSFL .44 1.8 ... 26.83 19.55 349 24.72 +17.5Centogene n CNTG ... ... ... 15.59 11.81 91 12.20 -2.3CEurMed CETV ... ... 14 5.03 2.67 1413 4.53 +62.9CentrlFd CFBK ... ... 28 13.98 10.62 3 13.85 +18.5CentGard lf CENT ... ... 7 40.59 22.40 119 27.63 -19.8CenGrdA lf CENTA ... ... ... 36.92 20.51 483 25.95 -17.0CntlVyCm CVCY .44 2.1 15 21.75 15.66 30 20.68 +9.6CentricB lf CTRC ... ... ...dd 5.50 1.91 51 2.86 -16.6CentAl CENX ... ... ...dd 9.98 5.02 1416 6.80 -7.0CntyBcMA CNBKA .48 .6 13 95.70 65.15 5 85.70 +26.5CentCas CNTY ... ... ...dd 10.41 6.45 63 7.94 +7.4CeragonN CRNT ... ... ... 5.04 1.70 507 1.84 -51.3Cerecor h CERC ... ... ...dd 7.65 2.71 48 3.55 +9.9Cerence n CRNC ... ... ... 20.00 12.89 322 15.74 -8.8Cerner CERN .72 1.0 39 76.47 48.78 1725 71.07 +35.5CerusCp CERS ... ... ...dd 6.88 3.95 679 4.20 -17.2CescaT rsh KOOL ... ... ... 7.00 2.10 5.14 +92.5ChaSergT CTAC ... ... ... 11.00 9.62 43 10.95 +13.1ChaSerg un CTACU ... ... ... 12.51 9.91 10 11.85 +18.6Chaisma CHMA ... ... ...dd 9.25 2.11 198 5.30 +70.4ChampO hrs CSBR ... ... ...cc 13.21 4.98 183 6.57 -15.9ChangHl n CHNG ... ... ...dd 15.50 11.24 1113 13.30 -11.3ChangHl un CHNGU ... ... ... 58.41 45.21 116 51.59 -8.4Changyou CYOU 9.40e ... 3 10.94 5.43 286 9.66 +8.3Chantic h BURG ... ... ... 2.95 .50 20 .67 -48.4CharlsColv CTHR ... ... ... 2.48 .80 36 1.49 +75.3ChartInds GTLS ... ... 27 95.66 52.40 264 52.79 -18.8ChartCm CHTR ... ... 93 485.99 272.91 808 469.86 +64.9ChkPoint CHKP ... ... 21 132.76 98.57 1658 113.02 +10.1CheckC wt CHEKW ... ... ... .33 CheckC CHEK ... ... ... 4.20 1.28 29 1.39 -35.3tChckPnt CKPT ... ... ...dd 5.20 1.17 370 1.20 -34.1Cheesecake CAKE 1.44 3.4 18 51.15 35.83 520 42.76 -1.7ChefsWhs CHEF ... ... 55 42.06 29.56 143 35.14 +9.9Chembio CEMI ... ... ...dd 7.90 3.80 24 4.02 -29.0ChemoCntx CCXI ... ... ...cc 36.88 6.16 1148 29.36 +169.1ChemungF CHMG 1.04 2.3 20 51.00 36.87 9 44.75 +8.3ChkSoup CSSE .45p ... ...dd 13.11 6.75 10 7.79 +3.6ChkSoup pf CSSEP 2.44 9.7 ... 25.90 23.43 17 25.24 +3.0tChildPlace PLCE 2.24 3.3 13 132.32 68.25 631 67.98 -24.5Chimerix CMRX ... ... ...dd 4.40 1.25 2895 2.72 +5.8ChinaAuto CAAS ... ... 8 5.00 1.70 248 3.81 +56.1ChinaBio CBPO ... ... 30 119.44 70.30 52 116.80 +53.9ChinCer h CCCL ... ... ... 2.35 .61 110 .78 -49.0ChiCustR CCRC ... ... ... 16.14 8.68 10.33 -20.6ChiFnOnl JRJC ... ... ...dd 2.23 .46 27 .54 -39.7ChinaHGS HGSH ... ... ... 1.44 .58 9 .79 -18.5Chin Idx n CIH ... ... ... 5.18 1.90 234 3.42 +15.5ChnaIntNt CIFS ... ... ... 6.44 .64 64 .86 -6.5ChinaJJ h CJJD ... ... ...dd 3.39 1.01 214 1.41 -29.5ChinaNRes CHNR ... ... ... 2.68 1.01 9 1.89 +11.5ChiRecycl CREG ... ... ... 1.47 .16 329 .21 -71.4ChinaSXT SXTC ... ... ... 23.35 .75 122 .83 -85.5ChXDPlas CXDC ... ... 1 3.27 1.44 12 1.87 +6.3ChXiang n PLIN ... ... ... 6.00 3.51 62 3.99 -20.2 ChinaNt CNET ... ... ...dd 2.84 1.02 41 1.22 -9.0ChipMOS IMOS 1.74e 7.9 14 24.83 13.92 4 22.15 +31.5ChromaDx CDXC ... ... ... 4.95 2.68 265 3.56 +3.8ChrchllD s CHDN .58e .4 36 135.32 74.58 174 129.40 +59.1ChuysHldg CHUY ... ... 50 29.45 17.03 95 28.77 +62.1CideraTh CDTX ... ... ...dd 3.84 1.22 247 2.37 +.9Cimpress CMPR ... ... ...cc 145.09 73.74 194 121.87 +17.8CinnFin CINF 2.24 2.1 9 118.19 71.21 492 104.39 +34.8Cinedig h CIDM ... ... ... 2.06 .48 11 .81 +41.6Cintas CTAS 2.55f 1.0 36 277.85 155.98 572 255.38 +52.0Cirrus CRUS ... ... 33 73.50 31.25 733 70.67 +113.0Cisco CSCO 1.40 3.2 19 58.26 40.25 20324 44.28 +2.2CitiTrends CTRN .32 1.5 21 22.30 13.41 104 20.80 +2.0CitiusPh wt CTXRW ... ... ... .90 tCitiusPh CTXR ... ... ...dd 1.79 .42 390 .44 -57.9Citiz&Nthn CZNC 1.08 4.3 16 29.25 22.52 11 24.83 -6.1CtzCmtyBc CZWI .20 1.7 18 12.90 10.50 12 12.10 +11.0CitizHold CIZN .96 4.3 19 23.25 19.05 1 22.25 +6.0CitrixSy CTXS 1.40 1.3 25 114.73 90.28 2037 111.22 +8.5CtyHld CHCO 2.28f 2.9 17 83.04 65.32 40 78.79 +16.6CivistaBcsh CIVB .44 2.1 28 23.19 15.55 16 21.22 +21.8Civista pf CIVBP 1.63 2.4 ... 74.00 58.10 67.44 +16.1Clarus CLAR .10 .8 ... 15.10 8.56 163 12.11 +19.7CleanEngy CLNE ... ... ...dd 3.47 1.61 516 1.86 +8.1ClearOne CLRO .28 16.0 ...dd 2.52 1.12 6 1.75 +40.0ClearSign CLIR ... ... ...dd 1.62 .75 126 .91 -10.8ClrAllCGr CACG ... ... ... 34.13 24.36 13 33.32 +24.7ClrDvStr YLDE ... ... ... 32.30 25.52 0 31.84 +26.3Cleareld CLFD ... ... 35 16.75 8.41 13 13.89 +40.0ClearsBio h CLSD ... ... ...dd 1.90 .56 653 1.72 +60.7CleBio h CBLI ... ... ...dd 2.16 .50 21 .78 -22.8ClovisOnc CLVS ... ... ...dd 32.05 2.93 26271 11.67 -35.0CoDiagn CODX ... ... ...dd 3.77 .69 690 1.03 -30.9CoStar CSGP ... ... 74 639.41 315.85 266 592.63 +75.7CoastFn CCB ... ... 18 18.58 11.85 7 16.60 +9.0CocaCons COKE 1.00 .4 65 413.39 166.67 29 270.03 +52.2CocrystP COCP ... ... ...dd 5.28 .41 65 .50 -86.1CodaOct CODA ... ... ... 19.20 5.23 59 7.30 +25.4Codexis CDXS ... ... ...dd 23.05 12.68 205 15.18 -9.1CdrsVlly CVLY .64 3.0 11 24.90 19.65 21 21.42 +.8CoffeeH JVA ... ... ...cc 7.79 3.53 13 4.11 +16.4CogentC CCOI 2.56f 4.1 76 64.91 42.40 158 61.80 +36.7Cognex CGNX .22f .4 22 57.31 34.88 667 49.28 +27.4CognizTch CTSH .80 1.3 18 74.85 56.73 2519 62.75 -1.1CohBar CWBR ... ... ... 4.42 1.11 7 1.68 -46.0Coherent COHR ... ... 66 173.92 90.10 191 144.81 +37.0CoherusBio CHRS ... ... ...dd 23.91 8.32 1835 17.48 +93.1Cohu COHU .24 1.4 73 20.45 11.37 175 17.55 +9.2CollPlant CLGN ... ... ... 6.13 3.13 3 5.14 +22.4CllctUnv CLCT .70 2.7 22 30.24 10.01 67 26.24 +131.0Collegium COLL ... ... ...dd 22.28 10.01 705 20.92 +21.8Colliers CIGI .10 .1 22 77.79 52.01 47 72.05 +30.9ColonyBk CBAN .30 1.9 12 18.95 12.29 4 16.02 +9.7ColBnkg COLB 1.12a 2.9 20 41.05 30.65 178 38.23 +5.3ColumFn CLBK ... ... 35 17.10 14.25 207 16.54 +8.2ColuSprtw COLM .96 1.1 22 109.74 80.03 390 88.34 +5.1Colmbus CMCO .24 .6 12 43.09 27.66 76 39.87 +32.3comScore SCOR ... ... ...dd 23.89 1.43 866 3.96 -72.6Comcast CMCSA .84 1.9 21 47.27 32.61 22312 43.65 +28.2CommScpe COMM ... ... ...dd 27.00 9.52 3128 13.12 -20.0CmcBMO CBSH 1.04b 1.7 17 64.95 50.86 446 62.99 +17.3CmcBc pfB CBSHP 1.50 5.9 ... 28.11 24.81 6 25.63 +1.5CmclVehcl CVGI ... ... 18 9.77 5.35 206 7.03 +23.3sCommSys JCS .08 1.0 ...dd 7.99 2.03 214 7.92 +290.1CmtyBkTr ESXB .12 1.4 18 9.21 6.62 13 8.65 +19.9CmtyFinCp TCFC .50 1.4 13 34.75 26.47 4 34.57 +18.2CommuFt CFBI ... ... ...cc 11.70 9.82 2 11.14 -4.4CmtyHlt rt CYHHZ ... ... ... .01 .00 .00 +100.0CmtyTrBc CTBI 1.52 3.4 12 46.69 35.70 48 44.45 +12.2CmtyWest CWBC .22 2.1 13 11.86 9.44 10.58 +5.5CommVlt CVLT ... ... ... 69.20 40.73 505 49.08 -16.9Compugn CGEN ... ... ...cc 6.22 2.00 249 5.35 +146.5CmptrPr CPSI .40 1.5 24 34.00 20.72 73 26.31 +4.8CmpTask CTG .24 4.2 ...dd 6.23 3.85 21 5.72 +40.2CmstkH CHCI ... ... ... 3.12 1.62 0 2.06 +22.6Comtech CMTL .40 1.1 25 37.90 20.95 262 36.11 +48.4ConatusP h CNAT ... ... ...dd 4.93 .25 376 .35 -79.8ConcertPh CNCE ... ... ...dd 17.83 5.36 127 7.48 -40.4ConcrPump BBCP ... ... ...dd 15.25 3.16 114 4.56 -44.6Conformis h CFMS ... ... ...dd 4.83 .36 259 1.81 +405.6ConiferH CNFR ... ... ...dd 5.10 3.06 2 3.77 +7.7Conifer23 CNFRL 1.69 8.0 ... 26.00 19.75 3 21.11 +.5Conmed CNMD .80 .7 48 116.81 56.91 122 114.12 +77.8Conns CONN ... ... 12 29.44 15.40 396 20.56 +9.0ConnectOne CNOB .36 1.5 16 25.47 17.07 60 24.73 +33.9ConsolCom CNSL 1.55 41.3 ... 13.91 3.24 655 3.75 -62.0ConsolWtr CWCO .34 2.1 45 17.87 10.76 73 16.47 +41.3sConstPh CNST ... ... ...dd 47.74 4.01 420 43.94 +995.8ConstPrt ROAD ... ... 15 20.25 7.70 272 19.12 +116.5ConsuPtf CPSS ... ... 6 4.65 2.99 3.45 +14.6ContraFct h CFRX ... ... ... 2.59 .27 175 .36 -76.5ConyPkII n CPAA ... ... ... 10.48 9.91 10.47 +5.7ConPkII un CPAAU ... ... ... 11.78 10.15 10.77 +5.4Copart CPRT ... ... 32 92.41 44.61 1391 87.28 +82.7CorbusPhm CRBP ... ... ...dd 9.11 4.18 393 4.77 -18.3Corcept CORT ... ... 21 19.48 9.14 2126 13.60 +1.8CoreMrk CORE .48f 1.9 27 40.95 22.53 361 25.54 +9.8CorOnDem CSOD ... ... ...dd 62.66 45.89 317 61.46 +21.9CorrevPh g CORV ... ... ...dd 1.67 -28.3Cortexym n CRTX ... ... ...dd 47.50 19.35 291 28.34 +18.8CortlndB CLDB .48f 2.2 ... 24.40 20.10 1 22.24 Corvel CRVL ... ... 32 93.96 59.16 73 81.55 +32.1CorvusPh CRVS ... ... ...dd 8.10 2.53 413 4.47 +21.8Costco COST 2.60 .9 42 307.34 189.51 1934 295.67 +45.1CountrP CPAH ... ... ...dd 2.70 .90 3 1.05 -12.8sCountyBcp ICBK .20 .8 12 24.50 16.24 4 24.50 +41.0CoupaSft COUP ... ... ...dd 159.97 52.02 5273 149.95 +138.5tCovenant CVTI ... ... 10 24.99 12.94 147 12.76 -33.5Covetrus n CVET ... ... ...dd 50.00 8.16 936 13.99 -66.7CowenInc COWN ... ... 6 18.36 11.80 166 14.94 +12.0Cowen27 COWNZ 1.84 7.1 ... 26.45 22.73 6 25.82 +8.5Cowen33 COWNL 1.94 7.3 ... 27.56 21.93 4 26.75 +13.8CrackerB CBRL 5.20 3.4 17 182.00 149.50 711 153.88 -3.7CraftBrew BREW ... ... 38 17.40 7.11 752 16.54 +15.6CreatReal CREX ... ... ...dd 3.71 1.26 3 1.57 -31.1CreditAcc CACC ... ... 13 509.99 356.12 139 434.19 +13.7CSSilvCC SLVO .50e 7.3 ...q 7.48 6.31 10 6.88 -.3CSGoldCvC GLDI .66e 7.5 ...q 9.49 8.20 11 8.85 +3.9CSVS3xInSlv DSLV ... ... ...q 35.65 13.10 125 18.28 -34.7CSVS3xInG DGLD ... ... ...q 52.61 26.39 49 30.82 -34.1CSVIVxMT ZIV ... ... ...q 77.25 57.69 56 67.33 +11.5CrS Crd USOI 3.66e 18.3 ... 24.87 18.34 5 19.95 +4.2Cree Inc CREE ... ... ...dd 69.21 38.67 978 42.57 -.5CrsntAcq n CRSA ... ... ... 9.96 9.60 9.94 +2.5Cresud CRESY 4.29e ... ... 13.59 4.06 228 5.39 -54.3Crinetic CRNX ... ... ...dd 36.95 14.33 50 19.06 -36.4Criteo SA CRTO ... ... 12 30.85 15.90 402 17.46 -23.2Crocs CROX ... ... ...dd 39.13 17.53 1716 34.22 +31.7CronosGp CRON ... ... 7 25.10 6.04 6324 6.88 -33.8CrssCtryHl CCRN ... ... ...dd 12.99 6.75 212 12.26 +67.3CrowdStr n CRWD ... ... ...dd 101.88 44.58 1400 57.37 -1.1CrownCfts CRWS .32a 4.8 15 7.94 4.01 11 6.65 +23.1CryoPrt wt CYRXW ... ... ... 5.17 CryoPort rs CYRX ... ... ...dd 25.02 8.28 260 15.10 +36.9CueBioph CUE ... ... ... 12.52 4.16 311 12.00 +155.3CumbldPh CPIX ... ... ...dd 6.99 4.19 18 5.13 -14.9Curis CRIS ... ... ... 2.90 .60 649 1.77 +156.5Cutera CUTR ... ... 31 39.15 12.32 230 38.27 +124.9Cyanotch h CYAN ... ... ...dd 4.07 2.01 4 2.40 -20.5CybrOpt CYBE ... ... 40 22.61 11.55 33 17.58 -.3CyberArk CYBR ... ... 73 148.74 65.90 819 118.94 +60.4Cyclacel pf CYCCP .60 13.3 ... 7.00 3.87 4.51 -27.8Cyclacel CYCC .15p ... ...dd 1.18 .28 477 .51 -15.7CyclerTh CYCN ... ... ... 22.85 1.69 657 1.82 -86.5CymaBay CBAY ... ... ...dd 14.00 1.29 3582 1.66 -78.9CypSemi CY .44 1.9 39 23.55 11.86 2398 23.45 +84.4Cyren Ltd CYRN ... ... ...dd 3.00 1.30 18 1.37 -54.3CyrusOne CONE 2.00 3.1 56 79.73 48.94 1581 64.75 +22.4Cytokinetic CYTK ... ... ...dd 14.94 5.75 552 9.78 +54.7CytomX CTMX ... ... ...dd 19.75 5.10 459 6.35 -58.0Cytosorbnt CTSO ... ... ... 10.60 3.63 119 3.89 -51.9D -:DBV Tech DBVT ... ... ... 16.19 3.60 229 7.54 +17.4DD3 Ac un DDMXU ... ... ... 10.70 9.90 10.56 +5.4DFB Hlt DFBH ... ... ...dd 10.87 9.21 9.71 -1.2DFB Hlt un DFBHU ... ... ... 11.88 10.05 10.05 -.5DHX Mda DHXM .08a ... ... 1.59 -38.8DirttEnv n DRTT ... ... 55 4.96 3.01 22 3.30 -25.3DLH Hldgs DLHC ... ... 31 6.78 3.66 8 4.08 -12.3DMC Globl BOOM .50f 1.1 44 76.68 33.41 172 46.20 +31.5DSP Gp DSPG ... ... ...cc 16.30 10.54 87 14.06 +25.5DXP Ent DXPE ... ... 19 45.66 26.95 46 37.49 +34.7DailyJourn DJCO ... ... ...dd 289.40 192.83 5 271.51 +16.0Daktronics DAKT .20 3.3 18 9.03 5.78 180 6.03 -18.5DareBio DARE ... ... ... 3.25 .60 55 .80 +12.5DarioHl wt DRIOW ... ... ... .30 DarioHlt rs DRIO ... ... ... 18.60 3.44 6207 7.47 -51.9DasanZ DZSI ... ... ...dd 15.40 6.59 56 7.83 -43.7Daseke DSKE ... ... ... 5.65 1.46 170 2.83 -23.1Daseke wt DSKEW ... ... ... 1.90 Data IO DAIO ... ... 23 6.88 3.23 3 4.22 -15.6Datadog n DDOG ... ... ...dd 44.09 27.55 2119 37.77 +.6Datasea DTSS ... ... ... 7.39 .77 54 2.29 -43.6DaveBuster PLAY .64f 1.6 14 59.60 37.21 665 40.42 -9.3DavidsT g DTEA ... ... ...dd 2.30 1.07 118 1.60 +35.6DavSelFn DFNL .64p ... ... 25.52 19.29 22 24.90 +21.4DavSelEq DUSA .55p ... ... 25.69 18.76 15 24.94 +24.6DavSelW DWLD .80e 3.4 ... 24.89 18.56 24 23.85 +22.0DawsonGeo DWSN .05p ... ...dd 4.28 1.90 9 2.27 -32.8sDeciphera DCPH ... ... ... 49.97 19.69 698 51.30 +144.4DelTaco h TACO ... ... 7 13.50 7.02 311 7.14 -28.5DelTaco wt TACOW ... ... ... 3.81 DelmP hnrs DMPI ... ... ... 6.29 .40 404 .65 -81.1DenaliTh DNLI ... ... ... 28.87 14.24 388 17.73 -14.2Dennys DENN ... ... 18 23.88 15.53 633 20.15 +24.3Dentsply XRAY .40f .7 ...dd 60.15 34.93 1340 57.13 +53.5DermTh rs DMTK ... ... ...dd 23.24 4.52 15 7.74 -62.1Dermira DERM ... ... ...dd 15.48 5.25 964 8.26 +14.9DescSys DSGX ... ... ...cc 43.76 25.19 81 42.03 +58.8Dest XL DXLG ... ... ...dd 2.81 1.19 20 1.30 -40.1Deswell DSWL .15e 5.7 ...dd 3.32 2.43 2 2.65 -12.0sDexCom DXCM ... ... ...dd 229.69 105.05 576 228.66 +90.9DiaMdica DMAC ... ... ... 5.93 1.70 23 2.85 -2.1DiamEaA n DEAC ... ... ... 10.15 9.76 10.08 +2.8DiaEaAc un DEACU ... ... ... 10.65 10.00 0 10.56 +5.5DiamHill DHIL 9.00e ... 11 169.75 124.57 24 134.60 -9.9DiamndP n DPHC ... ... ... 10.45 9.71 9.91 +1.7DiamdPk un DPHCU ... ... ... 10.62 9.98 10.18 +1.8DiambkEn FANG .75 1.0 11 115.97 73.18 1868 76.91 -17.0DicernaPh DRNA ... ... ...dd 26.69 9.31 1925 25.89 +142.1DiffusP rs DFFN ... ... ...dd 4.35 2.65 1.80 -37.1DigiIntl DGII ... ... 45 18.99 9.28 260 17.85 +76.9Digimarc DMRC ... ... ...dd 66.50 14.03 119 33.37 +130.1tDigirad pf DRADP ... ... ... 10.50 7.78 2 8.00 -16.8Digirad rs DRAD ... ... ... 11.40 2.83 15 2.93 -48.6DigitalAll h DGLY ... ... ...dd 5.33 .81 19 1.14 -57.5DigitlTurb APPS ... ... ...dd 9.13 1.61 4914 8.26 +351.4DimeCBc DCOM .56 2.8 19 22.50 15.94 129 19.88 +17.1Diodes DIOD ... ... 22 49.36 29.88 389 45.92 +42.3DiscIncA DISCA ... ... 16 33.66 23.79 4365 32.13 +29.9DiscIncB DISCB ... ... 19 40.16 27.80 37.26 +11.2DiscIncC DISCK ... ... 15 31.20 21.99 4321 29.98 +29.9DishNetw h DISH ... ... 14 44.66 23.22 36.30 +45.4tDishNtw rt DISHR ... ... ... 3.28 .21 2150 .18 -90.9DivrsRst h SAUC ... ... 1 1.24 .37 326 1.03 +6.2DixieGrp DXYN ... ... ...dd 2.09 .35 24 1.53 +115.8DocuSign DOCU ... ... ...dd 73.22 36.25 2004 70.68 +76.3DgssInt A DOGZ ... ... 8 4.25 1.32 111 1.65 -57.7DollarTree DLTR ... ... 12 119.71 81.71 3449 88.65 -1.8DolphEnt hn DLPN ... ... ...dd 1.90 .45 56 .64 -17.5DolphE wt h DLPNW ... ... ... .41 Domo B DOMO ... ... ... 47.08 14.80 758 19.92 +1.5DonegalA DGICA .58 4.0 25 15.43 12.42 11 14.50 +6.3DonegalB DGICB .51 3.9 25 14.80 11.60 0 13.00 +10.2DorchMin DMLP 2.02e 11.8 10 20.25 14.11 84 17.12 +16.9Dorman DORM ... ... 23 97.38 67.39 179 72.12 -19.9DouYu n DOYU ... ... ... 11.88 7.01 2827 7.20 -34.8DragVic rs LYL ... ... ... 2.38 .78 1.31 +.8DropCar rs DCAR ... ... ... 6.36 .51 43 .61 -51.4Dropbox DBX ... ... ... 26.49 17.20 5945 18.20 -10.9tDuluthH DLTH ... ... 11 32.72 7.89 1068 7.71 -69.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 47

Dunkin DNKN 1.50 2.0 31 84.74 61.69 489 76.39 +19.1DurectCp DRRX ... ... ...dd 2.46 .46 763 2.20 +355.5DyadicInt n DYAI ... ... ... 7.30 3.19 61 6.19 +73.9Dynatronic DYNT ... ... ...dd 2.88 .65 43 .73 -73.3DynavaxT DVAX ... ... ...dd 12.42 2.60 1239 5.56 -39.2E -:E-Trade ETFC .56 1.3 15 54.08 34.68 3833 44.37 +1.1eBay EBAY .56 1.6 8 42.00 26.01 7318 34.75 +23.8eBay56 EBAYL 1.50 5.8 ... 27.47 24.65 128 25.85 +1.5Ecmoho n MOHO ... ... ... 10.50 7.40 48 8.60 -14.0EDAP TMS EDAP ... ... ... 5.42 1.35 238 5.38 +190.8eHealth EHTH ... ... ...dd 112.22 34.04 679 91.14 +137.2ENDRA h NDRA ... ... ...dd 3.49 .62 73 .92 -38.5ENDRA wt NDRAW ... ... ... 1.30 ENGlobal ENG ... ... ...dd 1.48 .48 72 1.10 +93.0ESSA Bcp ESSA .44f 2.6 21 17.45 14.15 14 17.16 +9.9EtfLonCanc CNCR ... ... ... 23.70 16.87 14 23.42 +24.1EtfAlpSmC SMCP ... ... ...q 24.59 19.79 1 24.09 +15.6EtfValidea VALX ... ... ...q 28.08 22.87 0 26.66 +11.5EVO Pay EVOP ... ... ...dd 31.93 21.81 332 28.03 +13.6EXFO g EXFO ... ... ...dd 4.97 2.74 28 4.53 +59.5eXp Wrld EXPI ... ... ...dd 12.55 6.61 211 11.14 +57.3EagleBncp EGBN .88e 2.0 10 60.77 37.08 213 44.32 -9.0EagBcMT EBMT .38 1.8 17 21.80 15.53 11 21.25 +28.8EagleBkS EGLE ... ... 65 5.92 3.79 297 4.56 -1.1EaglFnB EFBI 1.00f 6.1 ...cc 16.40 14.33 16.40 +8.1EaglePhm EGRX ... ... 56 64.94 36.03 364 56.90 +41.2EstWstBcp EWBC 1.10 2.5 12 56.09 37.69 971 44.39 +2.0EasternCo EML .44 1.6 17 29.99 20.70 1 27.11 +12.1EastsDist EAST ... ... ... 6.65 2.74 15 3.00 -51.5EV StkNx EVSTC ... ... ... 100.02 99.98 100.02 EV GlInBu EVGBC ... ... ... 100.06 99.99 100.06 EV 5-15Mu EVLMC ... ... ... 100.04 99.96 100.04 +.1Ebix Inc EBIX .30 .9 13 63.89 31.06 388 33.90 -20.3EchoGLog ECHO ... ... 23 25.95 18.00 104 19.21 -5.5EchoStar SATS ... ... ...dd 43.04 27.21 517 40.57 +36.4EcologyEn EEI .40 2.7 ... 15.58 9.35 4 15.08 +33.0EdesaB hrs EDSA ... ... ... 13.56 3.28 13 4.75 -84.3tEdisonNat EDNT ... ... ...dd 6.25 1.67 59 1.64 -65.0EditasM EDIT ... ... ...dd 32.46 17.80 1245 30.29 +33.1EdtechX EDTX ... ... ...dd 10.73 9.66 1 10.22 +4.3EdtechX un EDTXU ... ... ... 11.43 9.95 10.41 +4.2EducDev EDUC .20 3.3 5 12.30 5.61 2 6.06 -29.0eGain EGAN ... ... ...dd 12.74 5.40 72 7.60 +15.7sEidosThr EIDX ... ... ...dd 58.84 11.15 324 59.79 +334.5EigerBio EIGR ... ... ...dd 15.33 8.81 271 13.40 +31.98i Enterp n JFK ... ... ... 11.50 9.19 4 10.04 +1.78i Entp rt JFKKR ... ... ... .78 .03 8 .38 +90.08i Enter un JFKKU ... ... ... 11.26 10.02 10.64 +6.01895BcWis n BCOW ... ... ... 10.50 8.66 20 10.42 +8.5EksoBio EKSO ... ... ...dd 2.55 .48 408 .57 -54.4ElPolLoc h LOCO ... ... 54 18.47 9.60 368 16.16 +6.5ElbitSys ESLT 1.76 1.1 26 166.77 109.81 11 163.82 +43.7EldorRsts ERI ... ... 68 54.99 31.87 1236 52.71 +45.6ElectroSen ELSE ... ... 20 4.01 3.11 3.55 +4.4electCore ECOR ... ... ...dd 10.25 1.23 169 1.53 -75.6ElecVeh SOLO ... ... ...dd 6.74 .90 120 1.80 +69.0ElectArts EA ... ... 22 108.80 73.91 2621 101.27 +28.3ElmiraSB ESBK .92 5.8 13 19.90 13.97 4 15.98 -8.4EloxxPh ELOX ... ... 69 15.92 2.87 246 4.83 -59.8EltekLtd ELTK ... ... ... 11.56 1.28 55 3.40 +60.4EmclaireF EMCF 1.16 3.7 8 37.75 29.07 31.55 +4.0Emcore EMKR 1.50e ... ...dd 5.20 2.65 41 3.14 -25.2EmmisC EMMS ... ... 1 6.75 3.13 813 4.18 +31.0EnantaPh ENTA ... ... 10 106.80 57.15 280 63.45 -10.4EncoreCap ECPG ... ... 8 39.19 20.38 211 35.17 +49.7EncorW WIRE .08 .1 14 62.08 45.05 110 55.68 +11.0Endo Intl ENDP ... ... ...dd 12.55 1.97 11249 4.99 -31.6EndurIntl EIGI ... ... ...dd 8.88 3.51 331 3.92 -41.1tEnergous WATT ... ... ...dd 11.54 1.93 567 1.93 -66.7EngyFoc lf EFOI ... ... ...dd 1.45 .38 23 .40 -34.7EnrgyRec ERII ... ... 66 12.04 6.17 265 8.62 +28.1EnlivexTh ENLV ... ... ... 44.90 6.19 9 8.06 +30.2Enochian ENOB ... ... ... 9.50 2.91 56 5.84 -16.6Enphase ENPH ... ... ...dd 35.42 4.53 9656 23.74 +401.9EnsignGp ENSG .19 .4 15 63.00 36.21 134 43.11 +11.1EnstarGp ESGR ... ... 44 207.82 150.32 38 201.12 +20.0EnstrG pfE ESGRO 1.75 6.6 ... 27.37 21.52 23 26.46 +13.7EntasisT ETTX ... ... ...dd 9.25 3.97 10 4.90 +20.4EntegraFn ENFC ... ... 15 30.24 19.18 42 30.07 +44.9Entegris ENTG .32 .7 34 50.15 24.43 734 46.20 +65.6EnteraBi ENTX ... ... ... 6.29 1.35 4 2.19 -28.0EntBcpMA EBTC .64 2.1 14 36.50 26.85 7 31.15 -3.1EntFinSv EFSC .68f 1.5 13 47.03 36.09 41 44.46 +18.2tEnvisSol EVSI ... ... ... 6.30 4.49 5 4.56 -15.6Epizyme EPZM ... ... ...dd 17.00 5.14 1042 15.90 +158.1ePlus PLUS ... ... 10 99.63 65.52 43 82.78 +16.3EpsilonE EPSN ... ... ... 5.17 3.19 9 3.25 -18.8Equillium EQ ... ... ... 17.50 2.56 101 3.99 -51.1Equinix EQIX 9.84 1.8 ...cc 609.97 335.29 447 552.60 +56.7EqtyBcsh EQBK ... ... ... 38.25 22.75 26 28.68 -18.6Ericsson ERIC .11e 1.2 ...dd 10.46 7.58 5900 9.22 +3.9ErieInd ERIE 3.60 2.1 34 270.23 123.94 110 167.55 +25.7ErytechP ERYP ... ... ... 10.65 3.95 0 4.33 -36.1Escalade ESCA .50 4.6 8 13.00 9.65 7 10.85 -5.2Esperion ESPR ... ... ...dd 58.50 33.13 442 51.49 +11.9EsqFnHld ESQ ... ... ... 26.38 17.62 25 23.98 +10.5sEssaPh g EPIX ... ... ... 5.65 1.41 275 4.99 +137.6EstLab ESTA ... ... ...dd 30.06 16.55 71 23.98 -12.5EstreAm ESTR ... ... ... 4.10 .16 396 .21 -85.6EstreAm wt ESTRW ... ... ... .71 Eton Ph ETON ... ... ... 10.20 5.13 50 6.20 +1.3Etsy ETSY ... ... 63 73.35 39.81 2269 42.63 -10.4EuroTech s CLWT ... ... 8 7.82 1.50 9 2.42 +27.4EuroDry EDRY ... ... 13 10.90 6.51 1 8.05 +3.5Euronet EEFT ... ... 32 171.25 91.78 208 154.39 +50.8Euroseas h ESEA ... ... ... 1.03 .42 42 .45 -36.4tEveloBio EVLO ... ... ...dd 15.89 4.30 147 4.33 -66.7Ever-Glory EVK ... ... 4 4.20 1.24 4 1.96 -50.9sEverQuo EVER ... ... ...dd 37.83 4.05 596 38.05 +810.3Everbrdg EVBG ... ... ...dd 104.22 46.36 345 85.39 +50.4EvrspnTc MRAM ... ... ...dd 9.83 4.90 59 5.09 -9.3EvofemBio EVFM ... ... ...dd 7.50 3.16 309 7.14 +70.4Evogene EVGN ... ... ...dd 2.65 1.29 6 1.34 -32.3EvokePhm EVOK ... ... ...dd 3.26 .50 315 1.62 -34.7Evolus EOLS ... ... ...dd 30.25 10.22 397 13.78 +15.8EvolvgSys EVOL .44 46.8 9 1.65 .70 40 .94 -20.7ExOne XONE ... ... ...dd 11.73 5.73 34 6.74 +1.8ExactSci h EXAS ... ... ...dd 123.99 53.06 2402 83.24 +31.9Exagen n XGN ... ... ... 21.41 11.54 84 17.49 -5.9ExelaTch XELA ... ... ...dd 4.73 .27 780 .29 -92.6Exelixis EXEL ... ... 9 25.31 15.02 3975 16.67 -15.3Exelon EXC 1.45 3.3 18 51.18 43.10 7243 44.26 -1.9Exicure XCUR ... ... ... 3.48 2.14 365 3.07 +15.8ExlSvcHld EXLS ... ... 52 70.91 44.29 100 68.95 +31.0Expedia EXPE 1.36f 1.4 45 144.00 93.53 2354 99.39 -11.8ExpdIntl EXPD 1.00 1.4 21 81.15 62.90 2276 72.50 +6.5ExperInv n EXPC ... ... ... 9.78 9.70 9.78 +.3ExperIn un EXPCU ... ... ... 10.08 10.00 10.07 +.7Exponent EXPO .64 1.0 46 72.70 46.00 133 63.53 +25.3ExtendStay STAY .92 6.4 28 19.73 12.88 1372 14.38 -7.2tExtrOilGs XOG ... ... 49 6.28 1.41 1371 1.46 -66.0ExtrmNet EXTR ... ... ...dd 8.59 5.09 1433 6.78 +11.1EyePtPh EYPT ... ... ...dd 2.82 1.19 543 1.47 -22.2Eyegate wt EYEGW ... ... ... .18 Eyegate rs EYEG ... ... ... 9.50 2.25 159 7.67 +10.0Eyenovia EYEN ... ... ...dd 6.98 2.40 303 3.59 +26.0Ezcorp EZPW ... ... 6 11.25 4.77 2245 5.19 -32.9F -:F5 Netwks FFIV ... ... 19 176.70 121.36 1013 144.42 -10.9FAT Br FAT .48b 9.3 ...cc 6.34 3.51 12 5.15 +11.9FFBW FFBW ... ... ...cc 11.25 9.36 8 11.10 +10.7FLIR Sys FLIR .68 1.3 26 55.54 40.52 554 52.10 +19.7FNCB Bc FNCB .20 2.5 16 10.68 7.03 5 7.93 -6.0FRP Hldgs FRPH ... ... 73 60.89 41.51 1 49.50 +7.6FS Bncp FSBW .80f 1.3 13 60.65 41.25 10 59.80 +39.5FSB Bcp FSBC ... ... ...cc 19.33 15.96 1 16.84 -1.0FVCBkcp FVCB ... ... 30 20.45 15.53 28 16.93 -3.9Facebook FB ... ... 37 208.66 123.02 12697 198.82 +51.7FalcMinrl FLMN .66e 10.2 ...cc 9.53 5.31 155 6.47 -23.9FalcMin wt OSPRW ... ... ... .79 FangddN n DUO ... ... ... 13.74 11.04 9 12.81 -1.5Fanhua FANH 1.20 4.5 28 35.55 19.39 142 26.51 +20.8FarmerBrs FARM ... ... ... 26.25 10.26 92 15.05 -35.5FarmMer FMAO .60 2.3 17 41.91 24.30 3 25.82 -32.9FarmersNB FMNB .40f 2.6 15 15.64 11.56 15 15.15 +18.9FaroTech FARO ... ... ...dd 57.58 37.58 83 48.21 +18.6Fastenal s FAST .88 2.5 26 37.91 24.61 3228 34.91 +33.5FateThera FATE ... ... ...dd 22.82 11.00 1245 14.11 +10.0Fauquier FBSS .48a 2.3 18 23.31 17.21 20.50 +6.9FedNatHld FNHC .36f 2.3 14 22.11 11.18 85 15.36 -22.9Fellazo n FLLC ... ... ... 9.93 9.82 9.93 +.7Fellazo rt FLLCR ... ... ... .20 .18 .19 +5.0FenncPhr FENC ... ... ... 7.65 3.26 18 6.01 -5.8Ferrogl GSM .24 34.6 1 3.01 .51 942 .69 -56.4Fibrocll FCSC ... ... ... 3.28 1.45 57 2.99 +99.3FibroGen FGEN ... ... ...dd 61.23 32.33 708 44.24 -4.4FidD&D FDBC 1.12f 1.7 15 70.00 53.25 9 67.03 +4.4FidNasdIdx ONEQ 2.29e .7 ...q 343.64 243.01 59 335.44 +29.0FidusInvst FDUS 1.56a 9.8 11q 16.50 11.48 146 15.98 +36.7FidsInv23 FDUSL 1.47 5.7 ... 28.86 24.32 1 25.95 +.8Fidus24 n FDUSZ 1.50 5.8 ... 28.53 24.75 1 26.06 +4.1FidusIn24 n FDUSG 1.34 5.2 ... 26.05 25.09 1 25.93 +3.3FiestaRst FRGI ... ... 15 19.56 8.23 218 9.82 -36.7FifthThird FITB .96 3.3 11 30.89 22.12 6382 29.49 +25.3FifthT pf FITBO 1.66 6.5 ... 29.08 24.77 26 25.64 -.951job JOBS ... ... 39 97.08 57.06 148 77.61 +24.3FnSrvAc un FSRVU ... ... ... 10.09 10.05 2 10.07 +.2FinTcAc3 n FTAC ... ... ... 10.76 9.63 50 10.09 +4.6FinTcAc3 un FTACU ... ... ... 10.80 9.93 10.76 +7.6FnclInst FISI 1.00 3.1 14 33.13 24.49 23 31.94 +24.3FinjanH FNJN ... ... 1 3.44 1.67 60 2.11 -15.9FireEye FEYE ... ... ...dd 20.41 12.66 2922 16.45 +1.5FstBcpME FNLC 1.20 4.3 ... 29.40 24.19 6 27.95 +6.3FtBcpNC FBNC .72f 1.9 17 40.47 30.50 93 38.66 +18.4FstBcMiss FBMS .32 1.0 16 35.68 27.84 99 33.17 +9.7FstBkNJ FRBA .12 1.1 15 12.90 10.29 21 10.62 -12.4FstBusey BUSE .84 3.2 13 28.98 23.13 71 26.19 +6.7FBusnFn FBIZ .60 2.5 15 25.92 18.76 8 24.28 +24.4FrstCap FCAP .96 1.4 27 71.91 33.72 11 66.21 +55.9FstCash FCFS 1.08f 1.3 26 106.80 78.10 286 80.52 +11.3FtChoBc FCBP 1.00f 4.4 45 24.51 18.57 16 22.75 +.7FCtzBA FCNCA 1.60 .3 26 526.06 355.18 26 514.16 +36.4FCmtyBsh FCBC 1.00 3.3 14 36.48 27.06 16 30.11 -4.4FCmtyCp FCCO .44 2.1 15 23.84 17.08 2 21.03 +8.21stCnstBn FCCY .30 1.5 12 20.50 16.47 27 19.91 -.1FstDeF FDEF .88f 3.0 13 31.83 22.78 47 29.68 +21.1FFnclOH FFBC .92 3.9 13 28.59 22.07 267 23.77 +.2FtFnBksh s FFIN .48 1.4 31 35.86 26.73 380 33.50 +16.1FstFnIN THFF 1.04 2.4 12 47.64 37.41 54 43.98 +9.5FstFnNwst FFNW .36 2.4 17 17.24 13.20 14 14.70 -5.0FstFound FFWM .20 1.2 14 16.77 11.79 61 16.05 +24.8FstGtyBc FGBI .64 3.0 ... 23.68 18.00 3 21.20 -8.7FsHawaii FHB 1.04 3.7 15 29.01 21.19 449 28.06 +24.7FIntntBcp INBK .24 1.1 10 25.35 17.56 15 22.08 +8.0FIntBc26 INBKL 1.50 5.9 ... 26.83 22.58 0 25.60 +5.6FIntnBc29 n INBKZ 1.50 5.8 ... 27.59 25.10 0 25.90 +1.4FstIntBc A FIBK 1.24 3.0 15 43.97 34.61 126 41.22 +12.7FstMerch FRME 1.04 2.6 13 42.49 32.49 127 39.84 +16.3FstMidBcs FMBH .80f 2.3 15 37.42 30.20 15 34.35 +7.6FMidBc FMBI .56 2.6 13 24.00 18.10 490 21.29 +7.4FstNwBc FNWB .16f .9 31 17.99 14.59 12 17.40 +17.3FstSavFin FSFG .64 1.0 10 68.77 45.36 2 66.05 +27.2FstSeacB n FSEA ... ... ... 9.90 8.74 12 9.25 -5.1FstSolar FSLR ... ... 24 69.24 38.45 1014 54.35 +28.01stSource SRCE 1.16f 2.3 15 52.88 38.44 41 50.39 +24.9FTNDXTc QTEC .58e .6 ...q 95.92 63.30 123 92.80 +36.4FtTr AbsRet FAAR .84e ... ... 27.19 25.76 4 25.94 -2.1FT RisDv SDVY .11e .5 ... 22.75 16.68 4 21.06 +20.0FT AsiaPc FPA 1.01e 3.7 ...q 31.41 25.96 0 27.46 +.9FT Europe FEP .65e 1.8 ...q 36.67 29.87 21 36.03 +16.3FT LatAm FLN 2.01e 9.8 ...q 21.81 17.67 6 20.55 +13.2FT Brazil FBZ 1.62e 9.8 ...q 17.34 12.69 4 16.50 +24.7FT China FCA .68e 2.7 ...q 28.92 22.44 24.92 +5.5FT Japan FJP .77e 1.5 ...q 53.68 44.50 5 50.61 +5.2FT SKorea FKO .59e 3.0 ...q 24.00 18.39 19.89 -11.8FT DevMkt FDT .96e 1.8 ...q 55.75 47.40 46 54.04 +10.2FT EmMkt FEM .64e 2.6 ...q 25.90 22.24 127 24.39 +6.8FT Germny FGM 1.04e 2.4 ...q 43.81 36.33 1 42.96 +14.0FT Canada FCAN .29e 1.2 ...q 24.12 19.30 0 23.60 +17.2FT UK FKU 1.57e 4.1 ...q 39.51 30.81 0 38.32 +19.7FT Switzld FSZ .78e 1.5 ...q 52.08 42.15 19 51.18 +16.7 FT HKong FHK 2.82e 8.3 ...q 38.34 30.29 34.06 +2.3FT IndNif50 FTW 1.47e 3.8 ...q 39.03 FT EmMSC FEMS 1.65e 4.6 ...q 37.01 31.42 9 36.26 +12.6FTDvMkSC FDTS .97e 2.6 ...q 39.05 31.63 37.30 +12.0FT EurzAlp FEUZ .50e 1.3 ...q 40.62 32.99 5 39.63 +16.0FstT BICK BICK .34e 1.3 ...q 28.05 23.46 4 27.16 +9.7FtTrInOp FCEF .36 1.6 ... 22.66 17.84 4 22.43 +18.7FtTrMun MCEF ... ... ... 19.71 17.12 2 19.43 +12.7FtTrOpp FIXD 1.52 2.9 ... 53.22 48.62 382 52.71 +6.8FTNsdGrid GRID .19e .4 ...q 53.06 37.28 0 52.16 +33.6FTMltAInc MDIV 1.20e 6.6 ...q 18.78 16.21 75 18.22 +8.3FTNsqTDv TDIV .86e 2.1 ...q 42.44 31.08 71 40.97 +23.6FTLwDOpp LMBS 1.41 2.7 ...q 52.15 50.89 600 51.98 +1.8FT BuyInc FTHI .96 4.3 ...q 22.99 19.17 10 22.48 +11.5FT StratInc FDIV 2.34 4.7 ... 52.72 45.24 6 50.22 +8.6FT HdgBuy FTLB .66 3.0 ...q 22.59 18.99 0 22.17 +9.7FTEnhSht FTSM 1.32 2.2 ...q 60.19 59.78 1009 60.10 +.4FT RisDiv RDVY .40e 1.2 ...q 34.89 24.74 326 34.00 +28.3FT SSICv FCVT .48a 1.5 ...q 32.86 25.43 83 32.38 +17.7FT DWF5 FV .18e .6 ...q 31.43 23.32 155 30.32 +20.1FT SPIntDv FID .86e 4.9 ...q 18.01 14.93 9 17.68 +11.9FT AmIndR AIRR .08e .3 ...q 29.14 20.44 3 28.22 +30.1FT AI Rob ROBT .07p ... ... 33.88 24.30 2 32.99 +28.3FT US Eq RNDV .35e 1.5 ... 23.89 18.38 3 23.26 +19.8FT SmCap RNSC .22e 1.0 ... 22.01 17.64 1 21.31 +14.5FT MdCap RNMC .19e ... ... 23.35 17.65 4 22.76 +22.1FT LgCap RNLC .18e ... ... 24.45 17.97 6 23.94 +23.3FT EM Sl RNEM 1.25e ... ... 48.12 -10.8FT DevInt RNDM .45e ... ... 51.92 44.00 3 51.03 +13.2FTNsTrn ef FTXR .33e 1.3 ... 25.33 20.65 24.78 +14.5FT QualInc QINC .60e 2.3 ...q 25.67 FTNsSem ef FTXL .14e .4 ... 40.01 23.86 23 36.96 +43.5FsTrNsRt ef FTXD .82e 3.4 ... 24.95 19.12 1 24.17 +16.0FTNasPh ef FTXH .51e 2.2 ... 22.85 17.01 1 22.67 +18.0FTNsOil ef FTXN .37e 2.4 ... 20.21 14.77 1 15.37 -6.3FTNaFood ef FTXG .32e 1.5 ... 22.95 17.50 21.40 +18.6FTNsBk ef FTXO .40e 1.5 ... 27.84 20.82 17 26.89 +20.8FTDorW FVC .17e .6 ... 27.47 21.71 44 26.82 +14.5FT DWInt IFV .32e 1.6 ...q 20.32 16.80 79 19.88 +14.1FTEMCur FEMB 2.68e 7.1 ...q 40.47 36.44 73 37.75 +2.0FT MunHI FMHI 1.68 3.1 ... 54.62 49.57 5 53.39 +6.8FT RivAsia RFAP 1.14e 2.2 ... 53.54 46.05 2 52.60 +10.6FT RivDev RFDI 1.09e 1.9 ... 58.79 49.35 40 57.84 +12.9FT RvfrDyE RFEM 1.12e 1.9 ... 65.14 54.46 35 60.37 +7.8FT RivEur RFEU .95e 1.6 ... 61.09 50.33 6 59.48 +13.0FT CA Mun FCAL 1.50 2.8 ... 54.68 49.31 14 53.35 +6.2FTCapStrn FTCS .59e 1.0 ...q 59.81 45.02 262 58.65 +21.5FTN100ExT QQXT .14e .2 ...q 57.32 43.00 5 56.32 +23.3FsTrGrEn QCLN .08e .4 ...q 23.18 16.31 14 22.81 +29.4FTrTUSAlp TUSA .24e .7 ...q 35.63 27.63 0 34.77 +18.4FstTrDrcy ef DWPP .27e .8 ... 32.97 24.29 12 32.26 +24.8FTCloudC SKYY .13e .2 ...q 61.37 45.36 258 59.81 +23.4FTNdqAuto CARZ .88e 2.7 ...q 36.39 29.51 1 33.20 +5.9FT EurE FPXE ... ... ... 20.97 16.44 0 20.79 +25.4FT GblAg FTAG .38e 1.7 ...q 24.47 21.29 0 22.93 +3.1FT GblNRs FTRI .45e 3.9 ...q 12.79 10.60 1 11.57 +5.9FT Cybersc CIBR .03e .1 ...q 30.88 21.84 193 29.93 +27.8FTIntlIPO FPXI .28e .7 ...q 39.58 29.52 9 38.30 +26.4FTSenLoan FTSL 1.83 3.9 ...q 47.95 45.32 135 47.46 +4.3FTTactHY HYLS 2.64 5.5 ...q 48.56 44.43 134 48.26 +7.6FT GlbCmd FTGC .26e ... ...q 20.69 17.67 16 18.22 +1.6FT MgdMu FMB 1.35 2.4 ...q 56.22 52.02 185 55.49 +5.5FTNDXEq QQEW .27e .4 ...q 71.73 51.19 44 70.09 +28.4FT NsdABA QABA .75e 1.5 ...q 51.39 40.81 10 49.66 +15.3FTSmartph FONE .86e 1.9 ...q 51.62 41.69 45.91 +7.5FstUSBcsh FUSB .12f 1.1 33 10.80 7.60 1 10.77 +35.5FstUtdCp FUNC .52f 2.1 11 24.80 14.75 24 24.40 +53.3First LI FLIC .72f 3.0 6 24.62 17.53 47 23.71 +19.9tFsthdTech SVVC .03e ... ...q 15.22 5.81 13 5.75 -48.7FstSvc FSV .60 .7 49 111.09 64.87 428 90.85 +32.7Fiserv FISV ... ... 54 117.04 68.45 2971 114.42 +55.7FiveBelow FIVE ... ... ...cc 148.22 86.57 1508 116.02 +13.4FivePrime FPRX ... ... ...dd 13.97 3.18 468 4.00 -57.0FiveStar rs FVE ... ... ...dd 10.60 3.10 2 4.86 +1.3Five9 FIVN ... ... ...dd 69.86 38.61 435 66.90 +53.0Flex Ltd FLEX ... ... 17 12.54 7.16 7974 11.36 +49.3FlxRAstAlo ASET ... ... ... 30.46 24.89 2 29.98 +18.4FlxUSCpBd SKOR 1.24 2.4 ... 52.81 48.38 12 52.50 +7.5FlxDisDur MBSD .62e 2.6 ...q 23.69 22.66 39 23.58 +3.0FlexSh h FPAY ... ... ... 2.36 .66 40 1.81 +137.5FlexionTh FLXN ... ... ... 18.37 8.76 801 18.25 +61.2Flexstl FLXS .88 4.7 ... 25.97 12.98 33 18.62 -15.7Fluent Inc FLNT ... ... ... 7.47 1.26 285 1.68 -53.3Fluidigm FLDM ... ... ...dd 14.90 2.12 497 2.39 -72.3FlushFn FFIC .84 4.0 15 23.75 18.80 64 20.79 -3.4Foamix FOMX ... ... ... 4.48 1.97 465 3.08 -14.2FocFin A FOCS ... ... ...cc 40.36 19.05 196 27.29 +3.6Fonar FONR ... ... 8 25.25 18.85 21 19.65 -2.9ForeScTc FSCT ... ... ...dd 46.43 22.01 442 35.43 +36.3ForshtAut FRSX ... ... ... 2.94 .70 36 1.10 -33.7FormFac FORM ... ... 13 23.56 12.72 525 22.50 +59.7FormulaSy FORTY .68e 1.0 ... 71.70 34.50 70.10 +96.7ForrestR FORR .80 2.0 25 51.75 30.76 60 39.61 -11.4Forterra FRTA ... ... 22 11.75 3.25 249 11.01 +192.8Fortinet FTNT ... ... 56 106.00 64.41 1801 103.80 +47.4FortressBio FBIO 1.32 66.7 ...dd 2.59 .49 178 1.98 +130.2FortB pfA FBIOP 2.34 11.7 ... 21.95 12.02 15 20.00 +39.0FortySev FTSV ... ... ...dd 23.83 5.53 184 13.27 -15.6ForMrII un FMCIU ... ... ... 10.80 10.05 10.71 +5.8ForwrdA FWRD .72 1.1 23 72.09 51.54 89 68.16 +24.3Forward FORD ... ... 17 1.70 .78 5 1.01 -22.3ForwdPh FWP 23.12e ... ... 1.64 .71 4 .84 +7.7Fossil Grp FOSL ... ... ...dd 21.60 6.83 1275 7.14 -54.6Foster FSTR .16 .9 ...dd 27.80 13.91 37 18.74 +17.9FoxCpA n FOXA .92 2.6 44 41.95 29.70 4191 35.19 -13.4FoxCpB n FOX .92 2.7 ... 41.73 29.61 1073 34.35 -14.0FoxFactory FOXF ... ... 43 86.91 52.58 119 64.15 +9.0Francesc rs FRAN ... ... ... 24.54 2.78 49 15.12 +29.8Franchise n FRG .25e 1.8 ... 14.00 11.92 15 14.00 +17.4FrankElec FELE .58 1.1 32 55.77 39.92 82 54.03 +26.0FrankFS FRAF 1.20 3.3 40 39.56 26.83 4 36.15 -6.6tFrghtCar lf RAIL .36 19.1 ...dd 9.70 1.85 173 1.88 -71.9FreqElec FEIM ... ... ...dd 13.52 9.60 3 9.98 -5.8FreqTher n FREQ ... ... ... 17.44 11.17 139 15.74 +14.9Freshpet FRPT ... ... ...dd 56.50 28.44 205 52.43 +63.0frntdoor FTDR ... ... 49 53.30 21.62 475 44.85 +68.5Fronteo FTEO ... ... ... 15.88 4.38 6.93 -42.3Frontr FTR 2.40 371.5 ... 3.80 .52 701 .65 -72.9FuelTech FTEK ... ... ...dd 3.06 .80 51 .96 -19.3FuelCell rs FCEL ... ... ... 11.28 .13 16636 .55 -91.8FulcrThr n FULC ... ... ... 15.25 4.37 52 12.29 -2.1FulgentG FLGT ... ... ... 16.50 3.09 263 11.19 +253.0FulingGbl FORK ... ... ... 4.29 1.87 0 2.42 -37.2FullHseR FLL ... ... ...dd 3.99 1.60 170 3.59 +77.7FultonFncl FULT .52a 3.1 12 17.86 14.38 531 16.87 +9.0Funko FNKO ... ... 36 27.89 11.22 778 14.22 +8.1FutFintch lf FTFT ... ... ... 2.85 .49 126 .50 -17.4FuweiF FFHL ... ... ...dd 7.37 1.77 29 3.05 +42.5G -:GWilliFood WILC ... ... 12 12.47 6.77 2 12.02 +72.0G1Thera GTHX ... ... ... 41.80 13.87 381 20.93 +9.3GCI Lb A GLIBA ... ... ...dd 74.31 38.72 347 70.17 +70.5GCI Lb pfA GLIBP 1.75 6.7 ... 27.28 23.88 5 26.23 +8.3GDS Hld GDS .46p ... ... 47.58 20.84 642 46.30 +100.5GSE Sy GVP ... ... 5 3.25 1.15 9 1.16 -44.8GSI Tech GSIT ... ... ...dd 9.00 4.62 30 7.19 +39.9GTY TchHl GTYH ... ... 48 12.24 4.53 61 4.76 -52.6G-III GIII ... ... 14 44.36 18.18 782 28.51 +2.2GW Pharm GWPH ... ... ...dd 196.00 90.14 388 101.39 +4.1GWG Hldgs GWGH 4.30e ... ...dd 17.50 5.52 3 9.80 +11.0GX Acq A n GXGX ... ... ... 9.95 9.70 671 9.94 +1.4GX Acq un GXGXU ... ... ... 11.09 10.00 9 10.35 +2.9Gaiam A GAIA ... ... ...dd 13.14 5.50 109 7.95 -23.3sGalapag GLPG ... ... ... 198.54 85.00 185 201.63 +119.8GalectinTh GALT ... ... ... 6.06 2.90 178 3.20 -6.7GaleraTh n GRTX ... ... ... 14.88 11.50 69 12.02 +.2GalmedPh GLMD ... ... 7 9.74 3.42 257 5.70 -16.5Gamida GMDA ... ... 15 15.10 2.93 49 5.03 -49.4Gam&Lsr GLPI 2.80f 6.7 14 43.12 31.19 1069 42.01 +30.0Garmin GRMN 2.28 2.4 27 98.76 59.98 1087 96.49 +52.4GarrisnCap GARS .60m 10.0 19 7.87 5.50 102 6.02 -6.4Gemphire GEMP ... ... ... 1.49 .28 123 .35 -56.8Gencor GENC ... ... 7 14.64 10.50 8 12.24 +11.6GenFin GFN ... ... ...dd 13.97 6.96 41 10.09 -.2GenFin pfC GFNCP 8.90 8.5 ... 107.25 96.00 104.23 +4.8GenFin 21 GFNSL 2.03 7.8 ... 26.50 23.71 0 25.90 +3.7GeneticT rs GENE ... ... ... 6.32 1.56 44 1.71 -21.8Gent n GNFT ... ... ... 26.25 13.21 19 16.03 -27.7GeniusBr h GNUS ... ... ... 2.79 .24 360 .32 -85.3Genmab n GMAB ... ... 17 24.50 17.72 229 23.80 GenMark GNMK ... ... ...dd 8.37 3.58 222 5.45 +12.1Genocea rs GNCA ... ... ... 11.28 1.99 96 2.29 -.3Genprex GNPX ... ... ...dd 2.26 .24 490 .29 -73.5Gentex GNTX .46 1.6 10 29.69 19.24 817 28.05 +38.8Gentherm THRM ... ... 33 47.30 35.63 130 41.98 +5.0GeospcT h GEOS ... ... ...dd 16.92 9.93 38 14.38 +39.5GerABcp GABC .68 2.0 15 34.50 26.20 40 33.25 +19.7GeronCp GERN ... ... ...dd 2.14 .96 1671 1.50 +50.0Gevo GEVO ... ... ... 4.25 1.79 128 2.37 +20.9Gibraltar ROCK ... ... 33 55.16 31.96 367 52.35 +47.1GigaMda GIGM ... ... ...dd 3.05 2.20 3 2.53 -15.7GilatSatell GILT .45p ... 24 9.87 7.32 16 7.88 -14.0GileadSci GILD 2.52 3.8 13 72.90 60.32 5341 66.07 +5.6GlacierBc GBCI 1.16 2.7 21 47.67 36.84 227 42.43 +7.1GladstnCap GLAD .84 8.1 7 10.69 6.41 133 10.31 +41.2GladCap24 n GLADL ... ... ... 27.05 25.19 1 25.85 +1.5GladstnCm GOOD 1.50 6.6 54 23.98 16.89 143 22.60 +26.1GladCm pfD GOODM 1.75 6.7 ... 27.95 23.03 2 25.96 +11.5Gladstn pfE GOODN 1.66 6.4 ... 27.52 25.67 8 26.14 +1.1GladstInv GAIN .82a 5.7 18 14.84 8.70 273 14.21 +52.5GldsInv pf D GAINM 1.56 6.1 ... 28.09 24.36 5 25.45 +1.8GladstIn pfE GAINL 1.59 6.1 ... 27.00 23.25 4 26.06 +9.3GladstLnd LAND .53f 4.2 ...dd 13.85 11.12 79 12.63 +10.0GladLnd pfA LANDP 1.59 6.1 ... 28.71 25.00 2 25.92 +1.8GlenBurnie GLBZ .40 3.6 16 12.21 10.00 2 11.15 +6.9sGblBldT GBT ... ... ...dd 71.94 34.92 2027 72.49 +76.6GbEagEn h ENT ... ... ...dd 2.80 .40 59 .47 -78.7GlbIndem GBLI 1.00 3.6 8 41.77 24.01 8 27.95 -22.9GlbIndm 45 GBLIZ 1.94 7.6 ... 26.47 22.20 4 25.58 +7.1GlbIndem 47 GBLIL 1.97 7.5 ... 27.55 23.07 5 26.16 +9.2GlSlfStor SELF .26 6.2 ... 4.95 3.65 12 4.19 +6.9GlWatRs GWRS .29 2.2 ... 14.99 9.00 16 13.28 +31.0GbXSpdvRE SRET 1.24 8.1 ...q 15.46 13.22 262 15.27 +12.5GblXSocM SOCL ... ... ...q 34.65 26.28 9 32.51 +18.0GbX Canb n POTX ... ... ... 24.37 14.00 9 15.25 -35.8sGbX Geno n GNOM ... ... ... 15.70 11.88 21 16.03 +6.4GbX Cld n CLOU ... ... ... 16.96 14.24 288 15.75 +6.4GbX Ecm EBIZ ... ... ... 19.13 13.89 2 17.56 +26.4GbX Auto DRIV ... ... ... 14.50 11.34 13 13.85 +18.7GblX SupDv EFAS ... ... ... 16.41 14.50 3 15.67 +3.9GblXYldco YLCO .51 3.7 ...q 14.15 11.06 5 13.97 +24.4GblX Rob BOTZ ... ... ... 21.99 16.01 552 21.27 +27.1GlbXCon ef KRMA ... ... ... 23.48 17.55 4 22.84 +24.6GblXMilTh MILN ... ... ... 26.50 18.56 33 25.09 +27.5GbX Longv LNGR ... ... ... 23.88 18.03 5 23.57 +24.2GlX Intrn SNSR ... ... ... 23.18 15.39 77 22.60 +40.0GbX HlthW BFIT ... ... ... 21.42 16.81 0 21.05 +19.6GblXSupdiv ALTY 1.25 8.5 ...q 15.25 12.89 5 14.63 +10.1GlX Fintc FINX ... ... ... 31.29 20.66 98 29.88 +35.3GlXCatholc CATH ... ... ... 38.89 29.28 16 37.93 +24.8GlobusM GLBS ... ... ... 6.65 1.13 44 1.32 -54.3GluMobile GLUU ... ... ...dd 11.75 4.11 7322 5.71 -29.2GlycoMim GLYC ... ... ...dd 13.56 2.64 176 5.71 -39.7Gogo GOGO ... ... ...dd 7.23 2.64 1128 5.48 +83.3GolLNGLtd GLNG .60 4.8 ... 28.08 11.07 1006 12.53 -42.4tGolLNGPt GMLP 1.62 18.1 ... 14.28 8.94 447 8.97 -16.9GolrLNG pf GMLPP 2.19 8.6 ... 26.00 21.26 5 25.43 +7.1GoldBull h DNJR ... ... ... 13.56 .39 .40 -93.8GoldenEnt GDEN ... ... ...dd 20.42 12.32 116 17.82 +11.2GoldenOc GOGL .27e 5.0 9 7.49 4.33 444 5.45 -11.5GolubCap GBDC 1.32f 7.3 13 19.14 16.21 428 18.12 +9.9GoodTimes GTIM ... ... ...dd 4.27 1.46 25 1.54 -38.4Goodyear GT .64 4.1 7 23.95 10.74 1844 15.62 -23.5GoosehIn GSHD .41e ... ...dd 51.98 23.18 231 39.62 +50.7GoPro GPRO ... ... ...dd 7.65 3.25 4000 3.86 -9.0GordPoin GRAQ ... ... ... 10.80 9.90 4 10.53 +5.3GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 11.79 10.22 10.72 +3.3sGores III un GRSHU ... ... ... 10.77 9.94 1 10.80 +7.5GoresMet n GMHI ... ... ... 10.88 9.75 10.12 +3.2GoresM un GMHIU ... ... ... 10.82 10.06 10.62 +4.9Gossamr n GOSS ... ... ...dd 26.36 14.49 348 25.21 +40.5GovPrpIT rs GOV ... ... 11 35.48 26.16 27.48 GovPrpIT46 GOVNI 1.47 5.7 ... 26.60 21.00 11 25.61 +15.8 GrCanyEd LOPE ... ... 16 132.72 76.48 416 86.13 -10.4Gravity GRVY ... ... 32 96.50 26.00 57 37.19 -11.3GrElCp hn GECC 1.00 13.0 ... 9.05 7.47 33 7.70 -1.9GrElm22 GECCL 1.63 6.4 ... 25.75 23.03 25.48 +3.4GrElm25 GECCM 1.69 6.6 ... 27.04 23.50 25.44 +4.8GrElm hn GEC ... ... ... 4.75 2.98 16 3.20 -5.3GrLkDrge GLDD ... ... 40 11.81 6.09 905 10.69 +61.4GrtSoBc GSBC 1.36 2.3 14 62.27 43.30 41 60.20 +30.8GreenBrick GRBK ... ... 12 11.75 6.65 179 11.40 +57.5GreenPlns GPRE .48 3.2 ...dd 17.74 7.01 571 14.77 +12.7GrnP LP GPP 1.90 14.1 7 16.47 12.53 37 13.52 -.4Greensky GSKY ... ... ...dd 16.42 5.74 419 7.28 -23.9GreenVs un GRNVU ... ... ... 10.08 10.02 3 10.03 -.2GrCB NY GCBC .44 1.5 17 34.26 26.04 1 28.74 -7.6tGreenlTch GTEC ... ... ...dd 10.58 6.62 1 6.57 -33.6GreenHl A n GNLN ... ... ...dd 29.00 3.10 102 3.13 -85.2Greenlight GLRE ... ... ...dd 12.60 8.03 381 10.22 +18.6Greenpro GRNQ ... ... ... 5.00 .40 39 .47 -90.0GrdsmHld GSUM ... ... ... 4.69 1.29 29 2.32 +4.0Griffin GRIF .50f 1.3 ... 41.00 27.98 5 38.90 +21.9GrifolsSA GRFS .40e 1.8 ... 23.10 17.42 2093 22.43 +22.2GrinrdSh GRIN ... ... ... 7.97 4.67 7 6.83 +9.4GritstOnc GRTS ... ... ...dd 32.90 7.00 62 8.71 -43.6GrocOutl n GO ... ... ... 47.58 27.75 413 33.29 +16.8Groupon GRPN ... ... ... 3.98 2.31 3607 2.80 -12.5GrowGen n GRWG ... ... ... 335 4.01 GpAeroCN OMAB 1.70e 3.2 22 56.47 33.62 68 52.69 +38.6GrpoFin GGAL .31e 2.4 ... 39.22 9.53 690 12.87 -53.3GuarBcs GNTY .72f 2.2 18 33.29 24.27 10 32.26 +8.2GuarFBc GFED .52 2.1 10 25.00 20.11 1 24.99 +14.4GuardntH GH ... ... ... 112.22 32.33 640 75.20 +100.1GuardHlt n GHSI ... ... ... 4.00 .17 3108 .20 -94.6GulfIsland GIFI .04 .8 ...dd 10.43 4.25 24 5.12 -29.1GulfRes GURE ... ... ...dd 1.48 .49 10 .55 -30.0GulfportE GPOR ... ... 1 10.09 2.28 3087 2.45 -62.6Gyrodyne GYRO 2.50e ... ... 20.38 16.76 19.25 +11.3H -:H&E Eqp HEES 1.10 3.5 20 37.85 18.12 159 31.69 +55.2sHBT Finl n HBT .52p ... ... 17.97 15.27 157 16.89 +8.7HD Supply HDS ... ... 17 47.13 35.35 878 39.19 +4.5HF Foods HFFG ... ... ...cc 35.00 11.70 162 23.84 +79.2HL Acqui HCCH ... ... ...dd 10.33 9.70 10.26 +4.2HL Acq un HCCHU ... ... ... 10.70 10.25 10.62 +2.6HL Acq rt HCCHR ... ... ... .86 .22 .23 -69.5HMN Fn HMNF ... ... 13 23.34 18.76 0 20.40 +4.0HMS Hldgs HMSY ... ... 46 40.67 24.43 1787 29.04 +3.2HTG Mol h HTGM ... ... ...dd 3.68 .60 108 .66 -74.2HV Bcp HVBC .50e ... ... 16.75 14.25 15 15.01 +.2HabitRest HABT ... ... ...cc 14.16 7.80 354 10.93 +4.0HackettGp HCKT .36 2.4 14 19.57 14.54 77 15.25 -4.7Hailiang HLG ... ... ... 68.88 30.25 16 65.65 +31.3HainCels lf HAIN ... ... ... 26.49 14.45 680 25.05 +57.9HalladorE HNRG .16 5.4 3 6.04 2.47 61 2.96 -41.6HallmkFn HALL ... ... 21 20.30 9.48 118 18.27 +70.9Halozyme HALO ... ... ...dd 19.73 13.24 2225 18.69 +27.8HamilLa HLNE 1.10 2.0 22 64.64 32.43 143 55.54 +50.1HancJaff h HJLI ... ... ...dd 3.45 .44 46 .50 -66.4HancWhit HWC 1.08 2.7 10 44.74 32.59 502 40.13 +15.8HancWht 45 HWCPL 1.49 5.9 ... 26.86 22.58 4 25.38 +5.0HanmiFin HAFC .96 5.0 10 24.09 17.01 107 19.29 -2.1HappBiot n HAPP ... ... ... 5.24 3.91 8 4.74 +5.4HarbrOne HONE ... ... 34 11.18 8.30 257 10.53 +19.0Harmonic HLIT ... ... ...dd 8.37 4.48 913 8.06 +70.8HarpoonT n HARP ... ... ...dd 19.99 9.06 82 17.78 +31.7HarrowHl HROW ... ... ...dd 8.99 4.10 156 6.08 +6.9HrvrdBio HBIO ... ... 77 4.66 1.51 72 3.07 -3.5HarvCapCr HCAP .96 10.4 12 11.65 8.77 15 9.19 -8.5HarvCr22 HCAPZ 1.53 6.0 ... 25.91 24.25 4 25.41 +1.4Hasbro HAS 2.72 2.7 58 126.87 76.84 997 99.23 +22.1HawHold HA .48 1.7 4 40.30 22.84 634 29.08 +10.1Hawkins HWKN .46 1.1 11 47.94 32.79 19 40.65 -.7HawthornB HWBK .48 2.0 13 28.62 20.05 4 24.02 +14.2HayAcII wt HYAC ... ... ... 9.93 HaymAII un HYACU ... ... ... 10.60 10.06 1 10.44 +3.4HaynesIntl HAYN .88 2.4 ...dd 38.07 24.46 79 36.68 +38.9HeadHunt n HHR .36p ... ... 21.28 14.62 71 19.22 +22.0HlthCSvc HCSG .80f 3.2 ... 48.73 21.16 447 25.35 -36.9HlthCatal n HCAT ... ... ...dd 49.85 26.00 687 39.41 +.6HlthInsInn HIIQ ... ... 17 46.60 15.95 843 20.11 -24.8HltSciA n HSAC ... ... ... 10.98 9.57 159 10.14 +3.5HltSciAc un HSACU ... ... ... 12.68 10.19 2 11.00 +7.1HealthEqty HQY ... ... 58 91.79 50.29 801 61.24 +2.7HlthStrm HSTM 1.00e ... 74 30.00 23.06 806 28.67 +18.7HrtlndEx HTLD .08 .4 20 22.71 17.00 135 20.72 +13.2HeartFn HTLF .72 1.6 13 55.20 40.80 86 46.25 +5.2HeatBio HTBX ... ... ... 1.80 .35 80 .47 -52.2sHebronTc h HEBT ... ... ...dd 5.49 .50 217 5.60 +561.2HeidrkStr HSII .60 1.9 13 44.66 23.55 212 31.44 +.8HelenTroy HELE ... ... 21 169.25 108.31 84 161.37 +23.0HeliosTc HLIO .36 .8 27 53.60 30.79 91 43.04 +29.7Helius Med HSDT ... ... ...dd 10.67 .28 128 .53 -94.2HemisMda HMTV ... ... ... 15.26 11.33 45 13.33 +9.8HennesAd HNNA .55 4.9 6 12.78 9.00 4 11.21 +12.0HennCaIV n HCAC ... ... ... 10.34 9.81 10.07 +2.3HennIV un HCACU ... ... ... 10.79 10.00 10.79 +7.7HSchein HSIC ... ... 19 72.81 56.58 1061 68.84 +11.8HeplonP rs HEPA ... ... ... 36.96 2.00 1006 6.00 -69.6HrtgeCo HTBK .48 3.9 13 14.61 10.84 133 12.24 +7.9HrtgeFn HFWA .76f 2.8 17 35.63 25.24 81 27.17 -8.6HeritCryst HCCI ... ... 61 31.59 20.47 35 30.55 +32.8HernTher h HRTX ... ... ...dd 29.49 15.68 756 26.61 +2.6HerzdCrb CUBA .31e ... ...q 6.80 4.79 10 6.55 +33.7HeskaCorp HSKA ... ... ...cc 104.99 62.47 49 95.29 +10.7Hexindai HX .40p ... ... 4.10 .40 298 .65 -74.1Hibbett HIBB ... ... 14 30.98 13.08 660 26.91 +88.2HighSenLn SNLN .79 4.5 ...q 17.87 16.62 250 17.36 +1.0HghwyH HIHO .35e 20.6 ... 3.90 1.58 15 1.70 -33.6HimaxTch HIMX .10e 4.5 4 4.30 1.70 467 2.22 -35.3HingmSv HIFS 1.64f .9 ... 217.97 163.00 2 190.76 -3.5Holl ysys HOLI .21e 1.5 6 24.10 13.59 133 14.36 -18.0Hologic HOLX ... ... ...dd 52.19 37.48 2277 51.69 +25.8HomeBLA HBCP .88f 2.3 11 40.80 32.59 8 38.30 +8.2HomeBcs HOMB .52 2.8 11 20.37 15.35 593 18.46 +13.0HmFdB LA HFBL .64 1.7 23 37.99 25.64 37.90 +28.6HomeStreet HMST ... ... 41 35.44 20.50 115 32.06 +51.0HomeTrBc HTBI .28f 1.1 10 28.79 23.93 101 25.91 -1.0HomolMd FIXX ... ... ...dd 31.80 11.05 668 18.32 -18.1HookerFu HOFT .60 2.5 8 32.59 17.09 61 23.75 -9.8Hookipa n HOOK ... ... ...dd 14.76 6.06 146 9.10 -35.0HopeBcp HOPE .56 3.9 13 15.40 11.37 988 14.31 +20.7HorizBcp HBNC .48 2.6 8 19.14 14.79 42 18.44 +16.9HorizTFn HRZN 1.20 9.7 9q 13.48 10.30 69 12.39 +10.1HorizTher HZNP ... ... ...dd 33.21 17.94 1881 32.26 +65.1Hor OEXcc QYLD 2.26e 10.1 ...q 23.70 20.37 22.31 +7.9HorzDAX DAX .60m 2.4 ... 26.09 23.98 24.96 +4.0HostessBr TWNK ... ... 23 14.86 10.29 1177 13.95 +27.5Hostess wt TWNKW ... ... ... 2.23 HothThr n HOTH ... ... ...dd 13.88 3.26 9 4.76 -44.2HoughMH HMHC ... ... ...dd 10.64 4.49 408 5.79 -34.7HoustWC HWCC .12m 3.1 ... 6.59 3.55 42 3.84 -24.1HovnEn pf A HOVNP ... ... ... 4.95 1.65 1 3.73 +49.2HowardBcp HBMD ... ... ...dd 19.20 12.60 12 16.29 +13.9HuazhuGr HTHT .34e 1.0 27 45.39 27.01 878 33.03 +15.4HubGroup HUBG ... ... 21 52.64 34.02 109 49.75 +34.2HudsnGb rs HSON ... ... ... 16.80 10.26 1 12.46 -7.7HudsonTc HDSN ... ... 5 2.25 .30 445 .66 -26.3HuntJB JBHT 1.04 .9 25 122.29 83.64 1009 111.61 +20.0HuntBncsh HBAN .60 4.1 14 15.16 11.12 7933 14.65 +22.9HuntBcs pf HBANO 1.56 6.0 ... 27.39 24.25 44 26.17 +5.4HuntB pfC HBANN 1.47 5.6 ... 27.43 24.14 1 26.09 +5.5Str 7handl HNDL 1.69 7.0 ... 24.67 21.64 7 24.13 +8.6Hurco HURC .48 1.4 11 44.99 31.07 10 34.97 -2.0HuronCon HURN ... ... ...dd 68.40 44.78 80 66.76 +30.1HutaoTc HHT ... ... ... 4.45 1.90 221 2.27 +9.7HutChMd HCM ... ... ... 35.93 16.47 182 23.62 +2.3HuttigBld HBP ... ... ...dd 3.69 1.57 7 1.83 +1.7HyreCar HYRE ... ... ...dd 8.03 1.54 93 2.50 +4.6I -:i3 Vert IIIV ... ... ...dd 31.45 18.65 161 27.51 +14.1IAC Inter IAC 1.36 .6 47 268.72 161.39 712 216.02 +18.0IBEX Hl IBEX ... ... ... ICAD ICAD ... ... ...dd 8.00 3.39 64 7.54 +103.8ICC Hld ICCH ... ... 46 15.02 12.75 13.72 +.5ICF Intl ICFI .56 .6 28 92.06 60.22 156 90.41 +39.6ICU Med ICUI ... ... ...cc 259.72 148.89 178 184.73 -19.6IClickInt ICLK ... ... ...dd 5.90 2.73 103 3.25 -3.6IdexxLab IDXX ... ... 60 294.57 176.11 530 248.66 +33.7IES Hldgs IESC ... ... 69 22.14 14.61 7 21.51 +38.3IF Bancp IROQ .30f 1.4 16 23.59 18.70 0 22.08 +9.7IFresh h IFMK ... ... ...dd 3.05 .34 287 .38 -56.6IGM Bio n IGMS ... ... ...dd 28.98 16.10 111 19.90 -3.7IHS Mark INFO ... ... 38 64.85 44.52 64.61 +34.7iHrtMed n IHRT ... ... ...cc 16.85 12.73 129 15.36 -6.1II-VI IIVI ... ... 34 43.49 26.93 1393 27.52 -15.2IMAC Hl n IMAC ... ... ...dd 7.21 1.54 1 1.77 -51.9IMV Inc IMV ... ... ... 7.07 2.11 5 2.78 -46.2INTLFCStn INTL ... ... 13 45.02 34.10 187 40.66 +11.2INmune n INMB ... ... ...dd 11.50 3.51 17 4.93 -38.3IPG Photon IPGP ... ... 25 182.17 104.64 342 139.57 +23.2IQ US Lg CLRG .44e 1.7 ... 26.66 20.19 1 26.09 +22.3IQIYI IQ ... ... ... 29.18 14.35 3606 19.40 +30.5IRSA Prop IRCP .32e 2.2 ... 24.00 9.82 1 14.59 -19.1IRhythm IRTC ... ... ...dd 98.13 56.24 170 72.38 +4.2iRobot IRBT ... ... 15 132.88 42.41 1212 44.03 -47.4iSh JpVl n EWJV ... ... ... 26.67 22.98 3 26.35 +8.7iSh JpEq n EWJE ... ... ... 36.71 32.30 36.27 +9.9iShGlGr BGRN ... ... ... 58.86 50.57 4 54.46 +7.4iShEMAsia EEMA 1.23e 1.9 ...q 70.41 59.01 17 66.48 +9.3iShTurkey TUR 1.10e 4.2 ...q 29.10 20.13 750 26.50 +7.9iShIntTBd IGOV ... ... ...q 51.68 47.60 172 50.11 +3.4iShNewZea ENZL 2.01e 3.6 ...q 56.25 44.81 101 55.83 +21.3iSh1-3yITB ISHG .20e .3 ...q 80.76 77.57 1 78.46 -1.6iShSelDiv DVY 3.03e 3.0 ...q 104.46 84.62 655 102.42 +14.7iShGTimb WOOD .94e 1.5 ...q 66.92 52.75 79 64.40 +12.7iShEurFn EUFN .74e 4.0 ...q 19.93 16.02 536 18.30 +8.0iShAsiaexJ AAXJ 1.30e 1.9 ...q 73.64 61.55 907 69.00 +8.6iShEMInfr EMIF .93e 3.2 ...q 31.01 26.56 0 29.42 +6.3iShGClnEn ICLN .33e 3.0 ...q 11.40 7.95 321 11.09 +34.3iShACWX ACWX 1.00e 2.1 ...q 48.61 40.51 2234 47.51 +13.2iSh ACWI ACWI 1.43e 1.9 ...q 78.06 61.01 3252 76.65 +19.5iSEafeSC SCZ 1.51e 2.5 ...q 61.44 49.51 2049 60.86 +17.4iShEMBd EMB 5.27e 4.7 ...q 115.60 102.62 2708 111.48 +7.3iShGnmaBd GNMA .75e 1.5 ...q 50.59 47.85 79 50.22 +3.1iSh7-10yTB IEF 1.96 1.8 ...q 114.44 101.41 6562 112.00 +7.5iSh1-3yTB SHY .52 .6 ...q 85.12 83.04 2037 84.73 +1.3iShEurRE IFEU 1.46e 3.7 ...q 40.16 33.81 1 39.69 +15.2iShIntlRE IFGL 1.48e 4.9 ...q 30.98 26.52 25 30.27 +12.0iShEuroSC IEUS 1.08e 2.1 ...q 53.29 43.17 5 52.64 +17.2iShs SOX SOXX 1.55e .7 ...q 238.89 144.79 645 226.32 +44.2iShIndia50 INDY .15e .4 ...q 39.53 32.02 80 37.81 +7.0iShNsdBio IBB ... ... ...q 120.05 89.01 2003 119.15 +23.6iShMBS MBB 3.04e 2.3 ...q 108.53 102.87 1774 108.08 +3.3iShBrUSIn USIG ... ... ...q 58.98 52.29 247 58.42 +10.3iShIntTr IGIB ... ... ...q 58.46 51.96 550 58.07 +10.8iShShrtT IGSB ... ... ...q 53.86 51.32 483 53.67 +3.9iSh3-7yTrB IEI 1.78 1.4 ...q 128.03 119.35 953 126.58 +4.3iSCorUSVal s IUSV 1.16e 1.9 ...q 61.77 45.08 673 60.47 +23.2iSCorUSGr s IUSG .72e 1.1 ...q 66.45 49.14 696 65.22 +23.8iShShtTrB SHV .03e ... ...q 110.72 110.03 1881 110.49 +.2iShUSPfd PFF 2.13a 5.8 ...q 37.71 33.26 5627 36.77 +7.4iShCrShUS s ISTB ... ... ... 50.67 48.72 237 50.36 +2.6iShSCGrth IJT 1.54e .8 ...q 189.47 151.27 67 185.51 +15.0Iberiabnk IBKC 1.80f 2.5 13 81.86 60.82 229 71.21 +10.8Iberia pfB IBKCP 1.66 5.9 ... 29.84 24.44 9 28.20 +8.2Iberiab pfC IBKCO 1.65 5.9 ... 30.27 24.70 1 27.89 +8.6Icahn Ent IEP 8.00 12.8 26 79.37 50.33 107 62.65 +9.8IchorHld ICHR ... ... 14 32.80 14.23 156 30.55 +87.4Icon PLC ICLR ... ... 27 165.14 118.10 293 160.29 +24.1IconxBrn rs ICON ... ... ... 5.40 .65 68 1.13 +34.5IdealPwr rs IPWR ... ... ... 10.10 1.82 155 2.36 -4.8Ideanom h IDEX ... ... ...dd 2.84 .57 140 .91 -24.4IDEAYA n IDYA ... ... ... 12.63 4.89 12 8.24 -26.8Identive lf INVE ... ... ...dd 6.38 3.34 26 5.12 +42.2IderaPh IDRA ... ... ... 7.00 1.67 271 1.90 -31.4Ikonics IKNX ... ... ... 10.33 5.05 5 5.71 -32.3Illumina ILMN ... ... 51 380.76 263.30 673 322.97 +7.7ImageSens ISNS ... ... 58 5.99 4.05 7 4.60 +2.2tImmersn h IMMR ... ... ...dd 10.74 6.55 196 6.58 -26.6ImmuCell ICCC ... ... 31 8.28 4.70 17 5.19 -26.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 48

ImunoGn IMGN ... ... ...dd 6.13 1.76 1600 3.56 -25.8Imunmd IMMU ... ... ...dd 21.23 11.55 2585 19.00 +33.1Immuron IMRN ... ... ... 8.79 2.23 27 3.74 -35.5Immurn wt IMRNW ... ... ... 1.40 Immutep IMMP ... ... ... 3.23 1.27 8 1.69 -8.2ImpaxLabs IPXL ... ... ...dd 18.30 Impinj PI ... ... ... 40.24 13.25 197 30.46 +109.3InMode n INMD ... ... ...cc 58.76 13.06 2197 43.99 +224.2Incyte INCY ... ... 59 95.36 57.00 1442 94.10 +48.0IndBkMA INDB 1.76 2.1 19 87.64 62.33 106 82.68 +17.6IndBkMI IBCP .72 3.3 1 23.93 18.94 53 21.97 +4.5IndepBkTX IBTX 1.00 1.8 14 58.90 44.14 116 56.74 +24.0IndSvAm h IDSA ... ... ... 1.58 .61 5 1.12 -.3sIndLogis ILPT 1.32 5.8 22 22.50 18.03 4121 22.59 +18.9Innera INFN ... ... ...dd 6.85 2.80 1362 6.06 +51.9InnityPh INFI ... ... ...dd 1.95 .82 96 1.24 +5.1InaRx IFRX ... ... 3 53.10 2.17 597 3.40 -90.7InfoSvcs III .20f 8.3 3 4.50 2.14 31 2.42 -42.9InfrEnAlt IEA ... ... ... 9.42 1.81 17 3.25 -60.3InfrEnAl wt IEAW ... ... ... .93 sInglesMk h IMKTA .66 1.5 19 44.87 25.57 108 44.82 +64.7InnerWkgs INWK ... ... ...dd 5.69 2.58 97 4.78 +27.8Innodata INOD ... ... ...dd 2.05 .88 2 1.29 -14.0Innophos IPHS 1.92 6.0 20 37.53 22.57 153 31.90 +30.0Innospec IOSP 1.04f 1.1 25 107.10 53.07 94 97.53 +57.9InnovBio INNT ... ... ... 4.32 .71 215 .74 -67.9MnstD wt h MSDIW ... ... ... .05 InnovSolu ISSC ... ... ... 5.94 2.02 7 4.46 +97.2Innoviva INVA 1.00 7.7 4 20.54 10.03 1551 12.97 -25.7Inogen INGN ... ... 51 155.75 41.19 255 73.42 -40.9Inovalon INOV .12p ... ... 18.85 11.50 1751 17.73 +25.0InovioPhm INO ... ... ...dd 5.47 1.92 578 2.55 -36.4Inpixon INPX ... ... ... 5.93 .04 10724 .04 -98.6InseegoCp INSG ... ... ...dd 6.92 3.50 2217 6.46 +55.7InsightEnt NSIT ... ... 15 66.91 37.77 194 64.56 +58.4Insignia s ISIG .70e ... 7 1.82 .85 3 .89 -40.3Insmed INSM ... ... ...dd 33.13 11.31 792 22.97 +75.1InspEnt INSE ... ... ... 9.70 3.86 9 6.68 +39.2Insteel IIIN .12 .5 26 27.70 17.49 78 22.51 -7.3Insulet PODD ... ... ...cc 187.25 70.80 531 184.04 +132.0InsurAcA n INSU ... ... ... 9.96 9.83 9.91 +.6InsurAc un INSUU ... ... ... 10.50 10.00 10.44 +3.4IntecPh h NTEC ... ... ...dd 9.25 .41 1348 .65 -91.4IntegLfSc IART ... ... 63 65.09 42.14 489 60.49 +34.1IntegMed IMTE ... ... ... 18.00 4.01 7.73 +19.6Intel INTC 1.26 2.2 19 59.59 42.86 26407 56.07 +19.5Intellia NTLA ... ... ...dd 19.00 10.26 1003 17.07 +25.1IntParfum IPAR 1.32f 1.9 37 81.40 58.21 62 69.87 +6.6IntrBrkr IBKR .40 .9 43 49.73 44.55 477 46.24 -2.9InterceptP ICPT ... ... ...dd 131.87 56.76 661 113.90 +13.0InterDig IDCC 1.40 2.5 61 76.43 47.02 749 55.79 -16.0Interface TILE .26 1.6 23 19.40 10.37 223 16.72 +17.3Intergroup INTG ... ... ...dd 37.03 28.95 1 36.10 +12.2Internap INAP ... ... ... 6.62 1.05 121 1.13 -72.8IntlBcsh IBOC 1.10f 2.6 13 43.58 32.04 155 41.89 +21.8IntlMonExp IMXI ... ... ...dd 16.10 10.31 151 13.18 +10.2IntrpDia IDXG ... ... 1 1.15 .38 179 .45 -43.8IntersENT XENT ... ... ...dd 35.87 14.62 222 21.09 -25.2IntstP pfD IPLDP 1.27 5.0 ... 26.44 22.50 14 25.29 +11.2Intevac IVAC ... ... 18 6.54 4.35 32 6.00 +14.7IntraCellu ITCI ... ... ...dd 16.76 6.75 579 9.71 -14.7Intrexon XON ... ... ...dd 10.23 3.95 1137 5.32 -18.7IntriCon IIN ... ... 25 38.35 16.81 111 18.48 -29.9Intuit INTU 2.12 .8 41 295.78 182.61 1526 253.68 +28.9IntSurg ISRG ... ... 77 594.17 430.24 527 579.23 +20.9InBLDR As ADRA .80e 2.4 ...q 33.47 27.42 0 32.89 +15.3InBLDR Dv ADRD .91e 4.2 ...q 22.03 18.87 1 21.69 +10.7InBLDR Em ADRE .76e 1.8 ...q 42.58 34.97 55 41.15 +14.1InBLDR Eu ADRU .61e 2.9 ...q 21.50 18.35 0 20.92 +10.1InvB 29 n BSMT ... ... ... 25.20 24.62 15 24.90 -.3sInvB 28 n BSMS ... ... ... 25.00 24.74 24 25.01 +.6InvB 27 n BSMR ... ... ... 25.09 24.82 24.91 -.7sInvB 26 n BSMQ ... ... ... 25.00 24.82 2 25.02 +.5sInvB 25 n BSMP ... ... ... 25.09 24.90 9 25.07 +.2InvB 24 n BSMO ... ... ... 25.12 24.93 3 25.07 InvB 23 n BSMN ... ... ... 25.17 25.00 25.06 +.3InvB 22 n BSMM ... ... ... 25.14 24.98 0 25.07 +.2InvB 21 n BSML ... ... ... 25.10 25.02 25.09 +.2In SCMatII PSCM .41e .9 ...q 51.75 37.31 1 45.15 +13.6InSC UtilII PSCU 1.21e 2.4 ...q 56.51 46.67 4 50.75 +3.2InOpYCmd PDBC ... ... ...q 17.11 14.84 5155 15.86 +5.2InvGDrChi PGJ .20e .5 ...q 42.84 30.57 12 38.89 +23.4InvDivAch PFM .50e 1.7 ...q 30.26 23.26 18 29.79 +20.6InvHiYlDv PEY .68 3.7 ...q 18.66 15.03 181 18.29 +15.5InvIntlDiv PID .65e 4.0 ...q 16.82 13.59 131 16.22 +14.8InvNsdMo DWAQ .06e .1 ...q 128.00 80.02 1 116.70 +32.7InvUtils PUI .63e 1.9 ...q 35.27 27.68 34 33.41 +15.4InvWtrRs PHO .18e .5 ...q 37.69 26.46 59 37.14 +31.7InvBuybk PKW .52e .8 ...q 67.86 48.95 99 66.06 +26.6InvNasIntn PNQI ... ... ...q 144.17 102.26 23 135.16 +23.1InvSmMid PRFZ 1.30e 1.0 ...q 135.04 107.07 33 132.06 +16.2InvBasMat PYZ .61e 1.0 ...q 62.19 50.09 1 59.65 +12.7Inv CnsCyc PEZ .30e .6 ...q 57.84 43.41 3 53.42 +14.5InvTechM PTF .26e .4 ...q 81.35 47.71 23 74.15 +40.8InvDWA M PDP .11e .2 ...q 63.79 45.25 158 62.43 +28.8InvInds PRN .19e .3 ...q 69.71 47.61 5 66.89 +31.3InvHlthcr PTH ... ... ...q 91.01 64.36 8 89.92 +26.3Inv Fincl PFI .14e .4 ...q 39.23 26.89 69 37.92 +32.6InvEngy PXI .69e 2.7 ...q 34.98 23.75 4 25.19 -11.3InvCnsStp PSL .67e .9 ...q 76.25 62.13 3 72.41 +11.0In1-30TrII PLW .72 2.0 ... 36.49 30.92 21 35.29 +10.3InSC InfoII PSCT .08e .1 ...q 94.66 63.99 13 90.58 +31.2InSC Ind II PSCI .40e .6 ...q 71.65 52.15 2 69.17 +24.2InSC HCrII PSCH ... ... ...q 130.41 100.41 11 128.31 +19.3InSC FinII PSCF .97e 1.6 ...q 57.00 45.44 4 55.81 +16.4InSC EgyII PSCE .14e 2.3 ...q 11.99 5.95 16 6.06 -30.9InSC CnS II PSCC 1.34e 1.8 ...q 80.63 65.99 1 75.37 +9.0InSC CnDsII PSCD .35e .6 ...q 63.66 51.78 0 61.81 +12.8PS Rs1KLB USLB ... ... ...q 32.66 +3.8InLadR0-5 II LDRI .58 2.3 ...q 25.75 24.39 25.27 +2.9InKBWRg II KBWR .79e 1.5 ...q 54.63 42.21 4 51.16 +14.2InP&CInsII KBWP .69e .9 ...q 74.19 52.89 16 69.67 +23.0InKbwReit KBWY 1.55 5.0 ...q 32.36 25.92 29 30.74 +14.1InKbwHiD II KBWD 1.48 6.9 ...q 22.46 18.81 53 21.55 +8.6In KBWBkII KBWB .58e 1.0 ...q 57.21 41.02 292 55.59 +26.4InIntByb II IPKW .29e .9 ...q 33.28 27.94 13 32.61 +13.2InGlbWtII PIO .34e 1.2 ...q 29.83 22.13 6 29.37 +27.3In IntlLB II IDLB ... ... ...q 28.55 25.28 6 28.09 +8.8InDWATcR II DWTR ... ... ...q 33.10 22.56 8 31.91 +29.8InTactII DWIN 1.18 4.7 ... 26.04 23.51 17 25.23 +5.7In SmCMoII DWAS .07e .1 ...q 56.04 39.96 7 53.92 +24.0InEmMomII PIE .12e .7 ...q 19.03 15.30 61 18.43 +18.4InDevMoII PIZ .26e .9 ...q 28.17 22.00 19 27.86 +21.3Inv QQQ QQQ 1.16e .6 ...q 206.05 143.46 31341 201.41 +30.6Investar ISTR .22e .9 21 26.00 19.49 3 24.43 -1.5InvstCrd ICMB 1.00 14.1 7 8.18 5.58 23 7.11 +13.8CM Fin23 CMFNL 1.53 6.0 ... 26.41 23.25 25.53 +3.4InvestBncp ISBC .44 3.7 17 12.92 9.94 906 11.78 +13.3InvTitl ITIC 1.60a 1.0 14 190.00 134.04 4 159.10 -10.0InVivoTh NVIV ... ... ...dd 2.08 .12 4237 .19 -87.3IonisPhm IONS ... ... ...cc 86.58 48.27 740 64.18 +18.7IovanceTh IOVA ... ... ...dd 26.59 7.26 2481 24.50 +176.8iPLgExR1K ROLA ... ... ...q 147.93 iRadimed IRMD ... ... 45 30.90 16.68 61 22.49 -8.1Iridex IRIX ... ... ...dd 5.69 1.50 25 2.14 -54.5IridiumCm IRDM ... ... ...dd 28.24 16.64 560 23.82 +29.1IronwdPh IRWD ... ... ...dd 13.00 7.59 2663 12.07 +39.2iShRUT P AMCA .26e ... ... 30.23 23.45 6 29.72 +20.1iSh USD SUSC ... ... ... 27.69 23.57 48 26.48 +10.9iSh 1-5Yr SUSB ... ... ... 25.99 24.32 36 25.47 +4.2iShExpoTc XT .14p ... ...q 41.99 31.43 118 41.23 +24.0iSh USA ESGU .92e 1.3 ... 70.08 51.35 180 68.51 +24.7iShHYlexOG HYXE ... ... ... 52.16 47.38 18 51.66 +7.6iShFallAn FALN 1.48a 5.6 ... 27.02 24.04 40 26.50 +8.6iSh Esg Eafe ESGD ... ... ... 67.74 55.20 139 66.60 +16.1iSh GlbImp SDG 1.18e 1.9 ... 63.58 51.27 110 62.50 +17.9iShCTotBd s IUSB ... ... ...q 52.84 48.57 200 52.31 +6.2iShCHGer HEWG .68e 1.6 ...q 29.18 22.95 53 28.69 +20.8iSh UAE UAE .63e 4.7 ...q 15.71 13.09 1 13.50 -1.5iSh Qatar QAT .66e 3.8 ...q 19.89 16.27 85 17.55 -5.1iShCmdSel COMT 1.89e 5.9 ...q 35.96 29.84 50 31.81 +4.3iShGblGld rs RING ... ... ...q 24.79 14.84 125 22.59 +39.3ItamarMd n ITMR ... ... ... 14.00 7.66 4 10.20 -15.0Iteris ITI ... ... ...dd 6.69 3.24 102 4.95 +32.7IterumTh ITRM ... ... ...dd 9.30 1.68 88 3.15 -37.1sItron ITRI ... ... 73 81.29 44.35 299 81.20 +71.7IturanLoc ITRN .96 4.1 11 38.50 22.51 39 23.30 -27.3IVERIC ISEE ... ... 2 4.36 .91 835 4.13 +244.2IzeaWrldwd IZEA ... ... ... 1.75 .22 149 .24 -75.2J -:J&J Snack JJSF 2.00 1.1 49 196.84 138.40 113 186.94 +29.3j2Global JCOM 1.82f 1.9 36 100.87 65.07 326 94.97 +36.9JD.com JD ... ... 58 35.43 19.26 12031 32.03 +53.0JMU h JMU ... ... ... 3.73 .42 26 .95 +35.0JackHenry JKHY 1.60 1.1 42 152.93 120.20 354 150.15 +18.7JackInBox JACK 1.60 2.0 17 93.12 70.77 741 79.58 +2.5JaguarHl rs JAGX ... ... ... 36.40 .56 345 .66 -95.9JkksPac JAKK ... ... ...dd 2.37 .51 226 1.09 -25.9JRiverGrp JRVR 1.20 3.0 17 52.18 34.08 258 39.37 +7.7JanOne JAN ... ... ...dd 7.20 .36 75 2.94 +560.7JanusSmC JSML ... ... ... 47.00 33.27 10 45.23 +27.2JanSmMid JSMD ... ... ... 47.98 34.22 16 46.38 +26.0JanLTCar OLD ... ... ... 31.81 24.09 9 30.33 +20.7JanObes SLIM ... ... ... 39.83 29.79 1 37.99 +18.2JanOrgan ORG ... ... ... 28.01 22.86 23.97 -2.1tJason Inds JASN ... ... ...dd 2.68 .16 297 .16 -88.1JazzPhrm JAZZ ... ... 19 154.44 113.52 1161 146.45 +18.1JerashHl JRSH .20 3.1 14 8.09 5.80 2 6.50 +6.6JetBlue JBLU ... ... 16 19.93 15.19 2985 18.80 +17.1JewettCm JCTCF ... ... 11 9.32 6.23 0 7.95 +11.9JiayinGp n JFIN ... ... ... 22.50 6.63 68 7.65 -52.6JohnsnOut JOUT .68f 1.1 7 91.90 54.12 34 64.14 +9.2JointCorp JYNT ... ... ...dd 21.80 6.51 77 18.56 +123.1JounceTh JNCE ... ... ... 7.35 2.66 1575 7.07 +109.8K -:KBL Merg KBLM ... ... ... 10.59 9.17 10.53 +3.2KBL Mrg wt KBLMW ... ... ... .23 KBL Mrg rt KBLMR ... ... ... .50 .09 .18 -53.8KBL Mg un KBLMU ... ... ...cc 11.10 10.50 10.74 +1.7KBS Fash KBSF ... ... ... 4.93 1.85 12 2.24 -24.3KLA Cp KLAC 3.40f 2.2 20 179.95 80.65 1982 156.38 +74.7KLX EnS KLXE ... ... ...dd 30.11 4.86 153 5.28 -77.5KVHInd KVHI ... ... ...dd 11.89 8.64 35 11.25 +9.3KaiserAlu KALU 2.40 2.2 19 114.99 83.29 97 106.87 +19.7KaixinAuto KXIN ... ... ... 10.40 1.06 3 1.37 -86.4Kala Ph KALA ... ... ... 9.25 3.24 155 4.07 -16.8KaleidoB n KLDO ... ... ...dd 19.00 4.80 160 8.39 -41.0Kalvista KALV ... ... ...dd 34.92 9.86 165 15.34 -22.3Kamada KMDA ... ... ... 8.00 4.63 86 7.12 +42.4KandiTech KNDI ... ... ... 9.23 3.54 110 4.90 +35.0KaratPck n KRAT ... ... ... KarunaTh n KRTX ... ... ...dd 152.00 11.24 398 72.00 +259.6Karyophm KPTI ... ... ...dd 18.70 3.92 1124 16.67 +77.9KaziaTh KZIA ... ... ... 9.74 2.11 45 4.19 +72.4KearnyF KRNY .28f 2.0 47 14.40 11.26 199 14.00 +9.2KellySA KELYA .30 1.4 21 28.91 19.21 119 21.37 +4.3KellySB KELYB .30 1.4 12 29.43 20.91 21.21 -3.6KemPhm lf KMPH ... ... ...dd 3.00 .40 213 .42 -76.4KY FstFd KFFB .40 5.3 ...cc 8.45 6.52 2 7.50 +8.6KewnSc KEQU .76 4.7 9 34.84 15.06 1 16.30 -51.0KeyTrn KTCC ... ... 10 7.30 4.83 1 5.60 -.9Kforce KFRC .72 1.8 14 42.64 27.95 120 39.76 +28.6KimballEl KE ... ... 17 18.49 12.48 33 17.17 +10.8KimballInt KBAL .36 1.7 21 22.40 13.49 76 21.05 +48.3KindredBio KIN ... ... ...dd 13.66 5.96 216 7.65 -30.1KingldJ rs KGJI ... ... 1 5.76 1.11 25 1.72 -63.7Kingstone KINS .25 3.3 12 18.74 7.50 20 7.63 -56.9KingtoneW KONE ... ... ... 7.67 KiniksaPh KNSA ... ... ...dd 28.90 5.01 189 11.07 -60.6KinsaleCp KNSL .32 .3 ... 108.28 50.34 180 102.09 +83.7Kirklands KIRK ... ... 4 11.77 1.09 530 1.39 -85.4KitovPh KTOV ... ... ... 2.92 .56 56 .71 +7.3KitovPh wt KTOVW ... ... ... .67 KodiakS h KOD ... ... ... 72.97 5.65 2736 49.20 +593.0KopinCp h KOPN ... ... ...dd 1.75 .45 127 .48 -51.8KornitDig KRNT ... ... ... 35.73 16.10 231 34.75 +85.6Koss h KOSS ... ... ...dd 2.90 1.30 2 1.45 -24.1KraftHnz KHC 1.60 5.2 9 51.69 24.86 5847 30.80 -28.4KratosDef KTOS ... ... ...cc 25.08 12.31 1007 17.20 +22.1KrystlBio KRYS ... ... ... 63.51 16.82 163 59.60 +186.8Kulicke KLIC .48 2.0 26 26.95 17.79 309 24.17 +19.2 KuraOnc KURA ... ... ...dd 21.42 12.30 345 15.35 +9.3KuraSu n KRUS ... ... ... 28.16 16.54 67 25.22 +3.4L -:LCNB Corp LCNB .72f 3.9 10 19.94 14.56 9 18.50 +22.1LF CapA LFAC ... ... ...cc 10.77 9.66 10.29 +5.2LF CapA un LFACU ... ... ... 11.08 10.00 11.08 +9.2LGI Homes LGIH ... ... 11 89.00 40.29 287 71.50 +58.1LGL Sy un DFNSU ... ... ... 10.08 10.03 45 10.06 +.3LHC Grp LHCG ... ... 58 136.67 88.18 159 131.51 +40.1LKQ Corp LKQ ... ... 20 36.21 22.74 3535 34.42 +45.0LM FdA wt h LMFAW ... ... ... .05 LM FdA h LMFA ... ... ... 3.10 .75 46 .82 -30.3LPL Fincl LPLA 1.00 1.1 20 92.99 56.20 601 90.47 +48.1LRAD h GNSS .04 1.2 ...dd 4.24 2.08 3.36 +33.3sLSI Ind lf LYTS .20 3.5 ...dd 5.68 2.48 132 5.69 +79.5LaJollaPh LJPC ... ... ...dd 15.73 2.30 1680 2.80 -70.3LakeShBc h LSBK .48 3.1 25 16.24 14.25 3 15.25 +1.3LakeldB LBAI .50 3.0 14 17.25 13.77 87 16.41 +10.8Lakelnd LKFN 1.20 2.6 18 49.20 37.79 71 46.86 +16.7LakeInd LAKE ... ... 10 13.88 9.70 29 10.36 -.8LamResrch LRCX 4.60 1.8 27 285.87 122.64 1611 257.84 +89.4LamarAdv LAMR 3.84 4.6 24 85.00 64.51 342 83.74 +21.0LancastrC LANC 2.80 1.8 32 194.38 133.77 80 158.16 -10.6Landcad LCA ... ... ... 9.80 -17.9Landcad wt LCAHW ... ... ... .69 Landcad un LCAHU ... ... ... Landec LNDC ... ... 16 15.57 9.00 51 11.30 -4.6LandBncp LARK .80b 3.4 10 24.25 20.00 3 23.55 +6.6LandmInfr LMRK 1.47 9.1 4 18.45 10.32 155 16.15 +40.1LandIn pfA LMRKP 2.00 7.7 ... 26.64 20.66 5 25.93 +15.0LndInf un B LMRKO 1.98 7.8 ... 26.45 19.24 16 25.38 +22.2LandInf pfC LMRKN 1.85 7.1 ... 26.90 17.88 1 25.98 +26.3LandsEnd LE ... ... 13 22.50 7.15 2142 14.24 +.2Landstar LSTR .74 .7 22 120.23 90.23 374 108.65 +13.6Lantheus LNTH ... ... 17 29.80 13.82 416 20.15 +28.8Lantronix LTRX ... ... ... 4.24 2.34 110 3.30 +12.2Lattice LSCC ... ... ...dd 21.58 5.93 1010 18.70 +170.2LaureatE LAUR ... ... ... 18.57 13.70 2159 16.53 +8.5Lawsn LAWS ... ... 30 52.45 28.10 14 49.70 +57.3Lazydays LAZY ... ... ...dd 7.03 3.60 2 4.11 -23.9LeMaitreV LMAT .34 .9 32 37.35 21.79 158 35.98 +52.2LeapTher LPTX ... ... ... 3.78 .57 285 .77 -61.5LegacyH n LEGH ... ... 37 17.40 8.93 28 15.74 +31.9LM LoVHiD LVHD ... ... ...q 34.08 27.38 89 33.23 +15.9LM Gl Inf INFR ... ... ... 31.64 25.29 1 30.47 +15.6WsAsShD n WINC 1.04 4.1 ... 26.03 24.99 0 25.66 +2.4LM WstAs WBND .84e 3.1 ... 31.62 24.74 5 27.40 +9.1LM SC Qu SQLV ... ... ... 28.67 23.02 27.24 +13.0LeisAcq LACQ ... ... ... 10.33 9.73 10.33 +5.2LeisAcq wt LACQW ... ... ... .70 LeisAcq un LACQU ... ... ... 10.66 10.05 0 10.61 +4.7LendgTree TREE ... ... ...dd 434.94 199.15 94 353.53 +61.0LevOneBc LEVL .16 .7 13 27.93 20.89 4 24.24 +8.1LexiPhm LXRX ... ... ...dd 8.39 1.13 1391 3.30 -50.3LexnFint LX ... ... 1 14.66 6.48 888 11.84 +63.3LianlouSm LLIT ... ... ... 1.80 .42 194 .62 -45.3LibBrdbdA LBRDA ... ... ...dd 120.25 68.76 135 117.85 +64.1LibBrdbdC LBRDK ... ... ...dd 121.83 68.47 647 119.33 +65.7LibtyGlobA LBTYA ... ... ...dd 28.62 19.88 1856 21.96 +2.9LibtyGlobB LBTYB ... ... ... 30.05 20.70 23.50 +11.9LibtyGlobC LBTYK ... ... ... 27.84 19.24 2633 20.89 +1.2LibLA A LILA ... ... ...dd 21.90 13.96 234 16.71 +15.4LibLA C LILAK ... ... ...dd 21.93 13.96 782 16.76 +15.0LibMSirA LSXMA ... ... ... 48.96 34.92 912 47.69 +29.6LibMSirB LSXMB ... ... ... 48.63 35.46 48.63 +33.1LibMSirC LSXMK ... ... ... 48.76 34.84 648 47.26 +27.8LibMBrA BATRA ... ... ... 30.11 23.68 48 27.19 +9.0LibMCFor FWONK ... ... ... 45.72 27.51 837 44.47 +44.9LibMAFor FWONA ... ... ... 43.51 26.63 236 42.21 +42.0LibMBrC BATRK ... ... ... 30.03 23.59 64 27.20 +9.3LibTripA A LTRPA ... ... 68 19.72 6.01 491 6.79 -57.3LibTripA B LTRPB ... ... 26 18.93 6.72 0 6.80 -64.1tLifetimeBr LCUT .17 2.8 8 12.40 6.25 22 6.07 -39.5Lifevant LFVN ... ... ... 17.08 10.62 113 15.09 +14.4LifewayFds LWAY ... ... ...dd 4.75 1.81 41 1.87 -.8LigandPh LGND ... ... 36 163.94 84.45 441 111.01 -18.2LghtPath h LPTH ... ... ... 1.89 .54 23 .60 -59.8tLightbrdg s LTBR ... ... ... 13.44 3.66 65 3.54 -45.9Limbach LMB ... ... ...dd 11.45 2.60 60 2.85 -22.6LimelghtN LLNW ... ... ... 4.72 2.20 540 4.19 +79.1sLimestBcp LMST ... ... ...dd 17.00 12.50 5 17.13 +24.5LiminalBi n LMNL ... ... ... 7.96 5.70 2 5.87 -7.3Limoneira LMNR .30 1.5 15 25.65 17.05 34 20.03 +2.5LincEdSv LINC .08 4.4 ...dd 3.34 1.51 3 1.80 -43.8LincElec LECO 1.96f 2.2 19 94.54 72.28 302 90.30 +14.5LindbladEx LIND ... ... 58 19.29 11.98 249 15.04 +11.7Lipocine LPCN ... ... ...dd 3.45 .38 741 .42 -67.8LiqMedia g YVR ... ... ... 1.29 +12.2LiquidTch LQDA ... ... ...dd 27.44 3.25 7 4.22 -80.5Liquidity LQDT ... ... ...dd 9.16 5.49 41 6.69 +8.4Littelfuse LFUS 1.92 1.1 25 206.00 149.80 113 177.17 +3.3LivaNova LIVN ... ... 33 103.90 64.80 248 81.97 -10.4LiveOakB LOB .12 .7 15 20.46 13.09 89 18.02 +21.7LiveVent LIVE ... ... 82 9.45 5.65 6 8.23 +22.5LiveXLve LIVX ... ... ...dd 7.23 1.11 78 1.97 -60.2LivePrsn LPSN ... ... ...dd 42.85 17.16 560 37.73 +100.1LogicBio LOGC ... ... ...dd 20.07 6.34 49 7.76 -25.4Logitech LOGI .74e 1.7 27 43.90 29.06 173 42.96 +37.3LogMeIn LOGM 1.30 1.6 47 96.87 62.02 1055 79.80 -2.2LoneRs LONE ... ... ... 6.96 1.91 96 2.00 -45.2LongAcq un LOACU ... ... ... 10.62 10.07 10.57 +4.1LongAcq rt LOACR ... ... ... .40 .18 .20 -50.0LongevAc LOAC ... ... ... 10.42 9.64 10.40 +3.5LoopInd LOOP ... ... ...dd 18.65 5.69 16 10.03 +29.1tLoralSpac LORL ... ... 31 43.67 32.86 71 32.41 -13.0Lovesac LOVE ... ... ... 46.79 13.11 219 14.68 -36.0LuckinCf n LK ... ... ... 33.48 13.71 7067 31.96 +71.7lululemn g LULU ... ... 89 229.65 110.71 1466 223.19 +83.5Lumentm LITE ... ... 15 74.54 37.31 1664 71.74 +70.8Luminex LMNX .36f 1.8 71 30.16 17.35 108 20.53 -11.2LunaInn h LUNA ... ... ...cc 7.52 2.68 194 7.37 +120.0LuthBur LBC .23 2.0 14 11.99 7.92 13 11.24 +24.6Lyft Inc n LYFT ... ... ... 88.60 37.07 2870 47.51 -39.3M -:MACOM MTSI ... ... ...dd 27.16 12.33 712 24.07 +65.9MDC Pr g MDCA .84 36.8 1 3.53 1.65 1018 2.28 -12.6MEI Phrm MEIP ... ... ...dd 3.41 1.44 56 1.95 -26.1MER Tel h MTSL ... ... ... 2.66 .72 5 1.17 -33.8MGE Engy MGEE 1.41 1.8 32 80.84 56.64 108 76.73 +28.0MGP Ing MGPI .40 .9 20 100.00 41.68 78 44.64 -21.8MICT Inc MICT ... ... ...dd 1.46 .29 6 .92 +39.2MKS Inst MKSI .80 .8 24 115.12 56.37 265 104.52 +61.8MMA Cap MMAC ... ... 4 35.50 20.02 6 31.51 +25.0MMTec n MTC ... ... ... 19.55 1.78 13 1.99 -66.5MRI Int MRIC ... ... ... MSB Fin MSBF .96e ... ...cc 18.90 13.26 1 15.40 -13.7MTBC Inc MTBC ... ... ...dd 5.50 3.25 69 4.20 +10.5MTBC pf MTBCP 2.75 10.6 ... 28.21 25.25 13 26.01 +.7MTS MTSC 1.20 2.6 9 63.31 38.42 245 45.97 +14.6MVB Fin MVBF .28f 1.3 42 21.99 14.31 13 21.22 +17.6MYOS MYOS ... ... ...dd 2.02 1.04 8 1.38 -2.8MYR Grp MYRG ... ... 19 38.14 26.24 117 33.49 +18.9Macatawa MCBC .28 2.6 17 11.16 8.81 46 10.60 +10.2MackFn MFNC .56f 3.6 7 16.34 12.60 9 15.46 +13.3MacroGen MGNX ... ... 72 32.32 7.43 277 9.30 -26.8MadrigP MDGL ... ... ...dd 148.18 82.31 122 113.77 +.9Magal MAGS ... ... 84 5.45 3.80 2 4.18 -6.1MagellnHlt MGLN ... ... ...cc 80.18 51.88 205 78.50 +38.0Magenta MGTA ... ... ...dd 21.00 5.31 166 13.33 +133.9MagicSft MGIC .31e 3.1 24 10.49 7.29 24 9.86 +29.2MagyarBc MGYR ... ... 29 12.75 10.93 12.25 MaidenH MHLD .20m 27.2 ...dd 2.59 .46 59 .74 -55.4MainStBn MNSB ... ... 56 25.50 19.45 3 21.93 -.8Majesco MJCO ... ... ...cc 10.69 6.03 11 8.70 +22.7MMyTrip MMYT ... ... ...dd 32.30 19.66 304 24.86 +2.2MalibuBoat MBUU ... ... 13 49.11 24.79 126 38.83 +11.6MalvernBc MLVF ... ... 18 23.43 18.03 2 22.90 +16.1MamEngy TUSK .50 34.0 ... 25.97 1.22 249 1.47 -91.8ManTech MANT 1.08 1.4 39 86.28 48.25 148 77.67 +48.5ManhAssc MANH ... ... 56 89.53 39.01 587 82.55 +94.8ManhBrCa LOAN .48 7.9 14 6.73 5.34 37 6.09 +8.4Manitex MNTX ... ... ...dd 8.72 4.80 39 5.16 -9.2MannKd MNKD ... ... ...dd 2.34 .94 2421 1.23 +16.0Mannatech MTEX .50 3.2 ...cc 21.00 14.00 15.80 -16.0MaraPt hrs MARA ... ... ... 3.97 .92 26 1.30 -10.2MarchxB MCHX .50e ... ...dd 5.57 2.51 130 3.96 +49.4MarinSft rs MRIN ... ... ... 12.00 1.33 10 1.60 -69.9MarPet MARPS .27e 13.6 7 3.00 1.22 2 1.99 +8.0MarinusPh MRNS ... ... ...dd 6.00 .77 471 1.18 -58.9MarkerTh MRKR ... ... ... 9.17 2.61 591 3.00 -45.9MktAxess MKTX 2.04 .5 88 421.45 199.04 294 397.67 +88.2MarlinBs MRLN .56 2.6 11 26.29 17.51 7 21.29 -4.7MarIntA MAR 1.92 1.4 31 144.24 100.62 1122 138.56 +27.6Marrone MBII ... ... ...dd 1.92 1.02 104 1.05 -28.6MartenTr MRTN .12a .6 25 22.80 15.39 113 20.84 +28.7MartinMid MMLP 1.00 23.9 7 14.32 3.39 66 4.19 -59.2MarvellTch MRVL .24 1.0 39 28.38 14.34 12054 25.16 +55.4Masimo MASI ... ... 44 160.25 98.23 186 155.61 +44.9MastrCrft MCFT ... ... 7 26.74 13.33 111 16.00 -14.4Match MTCH 2.00e ... 41 95.32 37.00 1456 68.26 +59.6Materialise MTLS ... ... ... 22.99 13.56 77 16.51 -17.6MatrixSv MTRX ... ... ...dd 24.36 15.43 135 20.16 +12.4Mattel MAT .60 5.4 80 17.27 9.06 4045 11.16 +11.7MatthInt MATW .84 2.2 8 46.72 28.57 168 37.50 -7.7MaximIntg MXIM 1.92 3.5 12 65.73 46.64 2004 55.21 +8.6MaysJ MAYS ... ... 23 43.66 33.13 0 33.50 -13.5McGrathR MGRC 1.50 2.0 21 80.47 48.20 84 73.73 +43.2MDJM n MDJH ... ... ... 7.90 2.00 2.94 -37.4MedalDiv MDRR .50m 12.3 ...dd 9.40 3.71 8 4.05 -53.4MedalFin MFIN .20 3.2 ...cc 7.80 4.07 36 6.26 +33.5MedalF 9 21 MFINL 2.25 8.7 ... 26.74 24.85 25.75 +2.2MediaBr A IMBI ... ... ... .73 .32 158 .49 +22.3MediCo MDCO ... ... ...dd 84.30 16.69 3805 84.10 +339.4MediciNova MNOV ... ... ...dd 13.37 6.68 54 7.67 -6.1Medigus MDGS ... ... ... 3.66 1.53 2 1.76 -32.3MediWound MDWD ... ... ...dd 6.09 2.55 14 3.00 -26.1Medpace MEDP ... ... 32 86.71 47.20 219 76.56 +44.6MeetGrp MEET ... ... ...dd 6.27 3.05 1254 5.09 +9.9MeiraGTx MGTX ... ... ...dd 30.23 8.53 289 20.52 +112.9MelcoResE MLCO .66 3.2 67 26.97 16.50 1411 20.83 +18.2Melinta rs MLNT ... ... ... 11.00 1.03 117 1.68 -57.6Mellanox MLNX ... ... 66 121.13 78.86 707 113.27 +22.6MendaI un MCMJU ... ... ... 10.01 9.96 127 9.99 -.1MenloTh MNLO ... ... ...dd 9.03 2.69 101 4.36 +5.8Menus MRUS ... ... ... 20.95 11.00 52 16.53 +18.1MercadoL MELI .60 .1 ...dd 698.98 257.52 426 575.24 +96.4MercBkA MBNAA ... ... ... 8.75 MercBkB MBNAB ... ... ... 8.20 MercBank MBWM 1.08 3.1 15 36.69 26.40 36 34.73 +22.9MercerIntl MERC .55 4.7 7 17.74 9.36 268 11.82 +13.2MerchBcp MBIN .28 1.6 ... 24.79 14.64 67 17.79 -10.9MerchB pfA MBINP 1.75 6.5 ... 29.85 25.60 7 26.83 +3.3MerchB pfB MBINO 1.50 5.8 ... 25.66 MercSys MRCY ... ... 74 89.44 41.16 432 70.75 +49.6MeridBcp EBSB .28 1.4 17 20.32 13.67 123 19.79 +38.2MeridnBk MRBK ... ... 4 19.25 16.15 0 19.06 +11.0MeridBio VIVO .50 5.5 17 19.32 7.63 663 9.14 -47.4MeritMed MMSI ... ... 28 64.03 19.50 1289 28.00 -49.8MerrimP MACK 1.50e ... 1 6.19 2.91 115 4.12 +35.8Mersana MRSN ... ... ... 7.65 1.32 393 4.05 -.7MesaAir MESA ... ... 5 12.95 5.35 1525 8.09 +4.9MesaLabs MLAB .64 .3 87 268.47 181.21 25 232.46 +11.6Mesoblast MESO ... ... ... 7.59 3.35 6 6.18 +50.0MetaFincl CASH .20 .6 12 36.06 17.84 264 34.52 +78.0Methanx MEOH 1.44 4.1 7 62.97 30.25 370 34.97 -27.4MetrCtyB n MCBS .44 2.9 ... 15.95 13.20 91 15.24 +13.7Michaels MIK ... ... 4 17.52 4.96 5227 7.23 -46.6Microbot MBOT ... ... ... 19.40 1.38 12 4.87 +183.1Microchp MCHP 1.46 1.6 48 101.57 65.67 2536 91.87 +27.7MicronT MU ... ... 5 51.39 28.39 20760 45.23 +42.5Microsoft MSFT 2.04f 1.4 29 152.50 93.96 25089 149.31 +47.0MicroStr MSTR ... ... 39 158.90 115.50 222 149.98 +17.4Microvisn MVIS ... ... ...dd 1.44 .51 522 .75 +23.3MidPenn MPB .72 2.7 19 27.81 21.51 1 26.75 +16.2MidCnEn h MCEP ... ... ...dd 1.14 .22 209 .23 -72.0MdSoBncp MSVB .08 .6 ...cc 13.74 12.46 14 13.35 +6.8tMidatch rs MTP ... ... ... 10.90 .63 2509 .64 -58.7Middleby MIDD ... ... 20 142.98 96.65 187 112.08 +9.1Middled s MBCN .60 2.3 15 26.84 19.25 3 25.75 +21.4MdsxWatr MSEX 1.02f 1.7 31 67.69 49.17 77 61.56 +15.4MidlStBc MSBI .97 3.5 14 28.36 19.56 39 27.79 +24.4MidWOne MOFG .81 2.4 18 37.04 23.80 60 33.42 +34.6 MilestPh n MIST ... ... ...dd 27.95 15.10 4 16.75 -6.9Millendo rs MLND ... ... ...dd 17.34 4.56 23 7.66 -3.6MillerHer MLHR .84f 1.8 20 49.40 28.66 252 46.93 +55.1MillicInt n TIGO 1.32p ... ...cc 62.46 40.83 35 44.55 -27.1Mimecast MIME ... ... ...dd 54.57 29.67 354 43.92 +30.6sMind CTI MNDO .26e 10.3 3 2.50 1.96 41 2.52 +24.0MinervaN NERV ... ... ...dd 8.83 4.01 167 6.26 -7.1Miragen MGEN ... ... ... 4.96 .57 427 .74 -75.6MiratiTher MRTX ... ... ...dd 111.99 34.39 307 104.80 +147.1MirumPh n MIRM ... ... ... 15.50 6.51 115 8.18 -38.1Misonix MSON ... ... ...dd 27.54 14.13 74 19.90 +24.3Mitcham MIND ... ... ...dd 4.42 2.04 27 2.17 -15.2Mitchm pfA MINDP 2.25 9.2 ... 26.25 21.01 1 24.50 +7.6MitekSys MITK ... ... 71 13.07 6.96 401 7.10 -34.3MobileMini MINI 1.10 2.9 ...dd 40.80 29.02 173 37.63 +18.5MobileIron MOBL ... ... ...dd 7.79 4.11 1352 4.78 +4.1Moderna MRNA ... ... ... 29.79 11.54 1795 21.28 +39.4Mogo MOGO ... ... ...dd 4.03 2.18 2 2.80 -22.7MohawkG n MWK ... ... ... 10.15 5.12 2 5.58 -39.1MolecTemp MTEM ... ... ...dd 14.05 3.19 366 11.92 +195.0Moleculin MBRX ... ... ... 3.15 .78 204 1.03 -1.0Momenta MNTA ... ... ...dd 17.56 9.51 477 16.52 +49.6Momo MOMO .62e ... ... 41.50 22.85 1946 37.29 +57.0MonakrGp MKGI ... ... ...dd 3.71 .85 4 2.06 +71.7MonarCas h MCRI ... ... 26 48.71 34.45 55 44.90 +17.7Mondelez MDLZ 1.14f 2.1 13 56.72 38.79 8807 53.13 +32.7MoneyGrm MGI ... ... ...dd 6.70 1.33 4267 2.64 +32.0MngDB A MDB ... ... ... 184.78 70.10 1382 142.68 +70.4MonoclAc n MNCL ... ... ... 10.33 9.20 2 10.02 +3.5MonocAc un MNCLU ... ... ... 11.47 10.00 10.50 +4.9MonPwSys MPWR 1.60 1.0 87 166.24 106.50 291 157.44 +35.4MonoprT n MNPR ... ... ... Monro MNRO .88 1.2 38 89.72 60.78 151 72.36 +5.3MonroeCap MRCC 1.40 12.4 7 13.38 9.10 77 11.33 +18.0MonroeC23 MRCCL 1.44 5.7 ... 25.66 23.00 4 25.35 +7.9MonstrBv MNST ... ... 30 66.38 47.74 2669 58.99 +19.8Mornstr MORN 1.12 .7 35 163.94 99.67 113 154.70 +40.8Morphic n MORF ... ... ...dd 33.50 12.03 54 15.02 -24.2MoSys rs MOSY ... ... ...dd 5.16 1.48 679 2.04 -38.6MotifBio MTFB ... ... ... 11.50 .08 3129 .14 -97.9MotifBi un MTFBW ... ... ... 4.40 MotorcarP MPAA ... ... 55 24.60 13.41 87 19.78 +18.9MotusGI MOTS ... ... ...dd 4.99 1.43 9 1.83 -41.3MtnPDia g MPVE .04p ... ... 1.48 .65 116 .86 -40.2MrCoopr COOP ... ... ... 15.68 6.57 262 13.16 +12.8MudrickC MUDS ... ... ... 10.33 9.80 0 10.30 +4.2MudrcC un MUDSU ... ... ... 10.85 10.18 10.63 +1.2MustBio MBIO ... ... ...dd 10.20 2.18 255 3.38 +15.0MutualFst MFSF .80 2.0 17 40.61 24.28 6 39.21 +47.6MySze rs MYSZ ... ... ... 15.86 2.97 42 3.39 -70.6Mylan NV MYL ... ... 5 34.46 16.63 4464 18.53 -32.4MyoKard MYOK ... ... ...dd 66.44 39.01 271 65.53 +34.1MyriadG MYGN ... ... 52 48.40 20.10 989 24.78 -14.8N -:NBT Bcp NBTB 1.08f 2.8 15 40.93 30.36 78 39.27 +13.5NCS Mltst NCSM ... ... ... 7.60 1.56 19 2.18 -57.2tNETgear NTGR ... ... 34 55.68 24.27 274 24.64 -49.7NF EngSv BIMI ... ... ... 25.00 1.03 308 3.38 -78.5NGM Bio n NGM ... ... ... 19.27 8.81 268 17.24 +17.3NI Hldg NODK ... ... ... 19.64 14.37 3 16.25 +3.3NIC Inc EGOV .32 1.4 30 24.38 11.76 273 22.42 +79.6NICE Ltd NICE .64 .4 50 161.01 102.56 330 148.55 +37.3NII Hldg NIHD ... ... 2 5.52 1.54 1138 1.93 -56.2nLIGHT LASR ... ... 71 26.77 12.60 194 19.21 +8.0NMI Hldg h NMIH ... ... 13 34.50 15.62 514 32.27 +80.8NN Inc NNBR .28 3.4 22 11.70 5.55 234 8.27 +23.2tNV5 Global NVEE ... ... 16 85.60 46.76 319 47.00 -22.4NVE Corp NVEC 4.00 6.2 13 104.30 60.98 30 64.98 -25.8NXP Semi NXPI 1.50 1.3 17 120.84 67.62 2444 114.61 +56.4Nabriva NBRV ... ... ...dd 3.27 1.12 351 1.94 +32.9NakedBr h NAKD ... ... ... .58 .03 13533 .03 -92.4NanoD rsh NNDM ... ... ... 17.00 2.15 12 2.65 -76.1NanoString NSTG ... ... ...dd 34.78 13.26 162 26.23 +76.8NanoVib NAOV ... ... ...dd 4.50 1.96 7 2.87 -20.9NantHlth h NH ... ... ... 1.96 .45 264 1.07 +96.7NantKwst NK ... ... ... 1.99 .93 436 1.41 +21.6Napco h NSSC ... ... 49 34.91 13.77 178 29.60 +87.9Nasdaq NDAQ 1.88 1.8 25 106.23 75.49 555 104.48 +28.1Natera NTRA ... ... ...dd 40.92 11.08 1014 34.12 +144.4Nathans s NATH 1.40 1.9 37 82.18 62.20 22 74.04 +11.4NatlBnksh NKSH 1.30e 3.0 17 48.82 32.52 4 43.01 +18.1NatlBevrg FIZZ 2.90e ... 14 88.70 38.28 368 48.87 -31.9NatCine h NCMI .68 10.5 17 8.93 5.64 426 6.49 +.2NatEnrSv NESR ... ... 23 10.80 5.93 460 9.20 +6.2NatEnSv wt NESRW ... ... ... .80 NatGenHld NGHC .20 .9 10 27.47 20.08 241 21.29 -12.1NatGnH pfA NGHCP 1.88 7.4 ... 26.25 18.05 1 25.42 +26.3NatGnH pfB NGHCO 1.88 7.5 ... 25.32 16.75 20 24.99 +25.8NatGnH pfC NGHCN 1.88 7.6 ... 25.21 16.66 23 24.85 +25.1NatGnH 55 NGHCZ 1.91 7.4 ... 27.01 21.50 6 25.76 +14.0NatlHld wt NHLDW ... ... ... 1.49 NatlHld rs NHLD ... ... ... 3.70 2.17 2 2.76 +2.1NatInstrm NATI 1.00 2.5 38 49.78 38.01 426 40.74 -10.2NatResrch NRC .84f 1.3 ...cc 68.86 35.72 39 63.71 +67.0NSecGrp NSEC .24f 1.8 7 14.31 10.01 0 13.34 +2.5NatlVis EYE ... ... 93 38.53 22.02 536 29.62 +5.1tNatWstnLf NWLI .36 .1 9 316.70 247.25 5 248.70 -17.3tNaturlAlt NAII ... ... 7 14.25 7.65 7 7.61 -22.6tNatHlTrnd NHTC .64a 12.3 2 23.29 5.70 61 5.21 -71.8NaturesSun NATR .40 4.1 ...dd 10.73 6.12 10 9.82 +20.5NatusMed NTUS ... ... 22 35.73 22.25 163 31.46 -7.6Nav43 JSM 1.50 6.4 ... 24.50 15.23 20 23.34 +41.5Navient NAVI .64 4.6 7 15.67 8.23 1349 13.90 +57.8NaviosM NMCI ... ... ...cc 4.85 1.56 80 1.64 -42.0NebulaAc NEBU ... ... ...cc 10.25 9.75 10.25 +5.1NebulaA un NEBUU ... ... ... 11.51 10.02 10.53 +4.7NektarTh NKTR ... ... 5 47.11 15.64 2572 19.46 -40.8Nemaura h NMRD ... ... ...dd 2.14 .38 11 .59 -34.0Neogen NEOG ... ... 52 79.83 50.60 107 66.09 +15.9NeoGenom NEO ... ... ...cc 26.89 11.05 493 25.57 +102.8Neoleukin NLTX ... ... ...dd 6.59 2.00 226 5.23 +142.1tNeonTh NTGN ... ... ...dd 7.51 1.09 255 1.07 -78.7tNeonode NEON ... ... ... 3.80 1.20 38 1.29 -22.3NeosTher NEOS ... ... ...dd 3.62 1.13 69 1.58 -4.2Neovas grsh NVCN ... ... ... 11.00 2.34 28 2.94 -51.2Nephros NEPH ... ... ... 11.35 5.91 6 8.16 +15.7NeptWln g NEPT ... ... 6 6.57 2.42 331 2.75 +8.3Net1UEPS UEPS ... ... ...dd 5.54 2.78 263 3.67 -21.7NetElem NETE ... ... ... 9.85 3.00 20 3.76 -34.4NetApp NTAP 1.92 3.3 9 78.35 44.55 2093 58.58 -1.8NetEase NTES 9.70e 2.0 46 320.00 209.01 654 317.32 +34.8NetnAc n NFIN ... ... ... 9.89 9.74 135 9.87 +1.3NetnAc un NFINU ... ... ... 10.14 10.00 29 10.12 +1.0Netix NFLX ... ... ...cc 385.99 231.23 5244 306.16 +14.4NtScout NTCT ... ... ...dd 30.30 20.94 384 24.01 +1.6NetSolTch NTWK ... ... 13 8.27 3.60 39 3.81 -38.0NeuBase NBSE ... ... ... 7.39 1.58 162 6.89 +300.6NeurMt hrs NURO ... ... ... 13.80 2.52 67 4.59 -39.6Neurcrine NBIX ... ... ...cc 118.42 64.72 908 117.64 +64.7Neuronet STIM ... ... ...dd 21.25 3.96 357 4.54 -76.5Neurotrpe h NTRP ... ... ... 8.40 .63 139 .89 -75.0tNewAgeB NBEV ... ... ... 7.79 2.00 1735 2.05 -60.6NewFort n NFE ... ... ... 19.50 8.90 258 15.33 +17.3NewLink NLNK ... ... ...dd 2.27 1.13 125 1.54 +1.3NewPrAc n NPA ... ... ... 9.85 9.77 9.83 +.6NewPrv un NPAUU ... ... ... 10.25 10.02 18 10.21 +1.7NYMtgTr NYMT .80 12.8 11 6.44 5.58 2461 6.23 +5.8NYMtT pfB NYMTP 1.94 7.8 ... 25.61 20.02 4 25.03 +13.9NYMtT pfC NYMTO 1.97 7.9 ... 25.88 20.52 5 25.08 +13.1NYMtg pfE NYMTM 1.97 7.9 ... 25.18 24.87 53 24.98 +.2NYMtgT pfD NYMTN 2.00 7.9 ... 25.48 20.70 16 25.22 +15.2NewatrTc NEWA ... ... ... 9.24 5.01 5 5.20 -7.1NewellBr NWL .92 4.9 ...dd 23.80 13.04 3183 18.63 +.2NewmrkGp NMRK .40 3.1 11 13.23 7.02 829 13.04 +50.8NewsCpA NWSA .20 1.6 ...dd 14.66 10.65 2375 12.67 +11.6NewsCpB NWS .20 1.5 ... 15.01 10.85 492 12.91 +11.8NewtekBsn NEWT 2.14e 9.2 ... 23.99 15.59 140 23.31 +33.7Newtek23 NEWTI 1.56 6.1 ... 26.55 24.50 0 25.62 +2.5Newtek24 n NEWTL 1.44 5.6 ... 26.05 25.10 3 25.88 +2.8NexstarM NXST 1.80 1.7 13 119.93 70.53 441 104.82 +33.3NextCure n NXTC ... ... ...dd 109.00 13.86 471 47.20 +142.1NextDec NEXT ... ... ... 6.78 3.15 9 6.28 +16.3NxtGenHl NXGN .70 4.0 28 21.12 13.60 1198 17.66 +16.6NichFncl h NICK ... ... ...dd 11.07 7.92 1 9.05 -13.0NicoletBc NCBS ... ... 22 73.62 46.02 31 70.70 +44.99F Inc n JFU ... ... ... 14.88 9.41 6 10.40 +4.2NiuTech NIU ... ... ... 13.60 5.33 160 8.41 +20.1Noodles NDLS ... ... ...dd 9.04 4.45 319 6.09 -12.9Nordson NDSN 1.52f .9 14 167.47 110.16 168 164.04 +37.4NorSys NSYS ... ... ...cc 7.46 2.65 26 3.87 +9.0NthnTech s NTIC .26f 2.2 19 16.63 10.02 5 12.01 -18.8NorTrst NTRS 2.80 2.7 18 108.49 75.96 596 105.31 +26.0NorTs pfE NTRSO ... ... ... 26.73 25.14 371 25.39 +.5NthnTr pfC NTRSP 1.46 5.8 ... 26.70 24.31 47 25.33 +2.1NorthdBc NFBK .44 2.6 21 17.24 12.76 77 16.63 +22.7Nthrim NRIM 1.32f 3.6 15 42.28 29.66 10 36.62 +11.4NwstBcsh NWBI .72 4.4 13 18.81 15.46 341 16.49 -2.7NwstPipe NWPX ... ... ...dd 34.70 18.04 88 33.79 +45.1NortonLife NLOK .50f 2.0 12 26.07 17.43 6885 24.95 +32.0NorwdFn NWFL .96 2.8 22 37.00 28.08 3 34.51 +4.6NovaLfstyl NVFY ... ... 14 1.05 .41 36 .43 -6.1NovaMeas NVMI ... ... 21 37.52 21.15 254 34.85 +53.0Novan NOVN ... ... ... 3.02 .65 27 2.10 +153.0Novanta NOVT ... ... ... 96.31 57.07 276 88.65 +40.7Novavx rs NVAX ... ... ... 51.60 3.54 2267 4.77 -87.0NovoCure NVCR ... ... ...dd 98.70 28.83 666 89.03 +165.9NovusTher NVUS ... ... ...dd 5.21 .40 32 .61 -61.9NuCana NCNA ... ... ...dd 19.79 4.01 110 7.44 -48.7NuVasive NUVA ... ... 73 73.92 43.51 499 72.77 +46.8NuanceCm NUAN ... ... ...dd 18.19 10.96 2902 17.44 +52.4Nutanix NTNX ... ... ... 54.68 17.74 3620 36.15 -13.1Nuvectra NVTR ... ... ... 20.85 .13 .13 -99.2NvNq100Dy QQQX 1.56m 6.6 ...q 24.17 18.42 115 23.81 +19.0Nvidia NVDA .64 .3 48 221.41 124.46 11803 207.66 +55.6Nxt-ID h NXTD ... ... ... 1.40 .25 88 .50 -27.1NymoxPh NYMX ... ... ...dd 2.75 1.25 31 1.84 +40.5O -:O2Micro OIIM ... ... ... 1.97 1.16 61 1.74 +15.2OFS Cap OFS 1.36 12.0 9 12.81 9.53 29 11.31 +6.7OFS C25 OFSSL 1.59 6.3 ... 26.21 22.38 2 25.24 +4.1OFS 25 OFSSZ 1.63 6.4 ... 27.39 23.47 25.29 +5.3tOFS 26 n OFSSI 1.49 6.1 ... 25.00 24.50 9 24.54 -.7OFS Cred OCCI 2.04f 12.5 ... 19.00 13.75 15 16.34 +7.1OFS Cr pfA OCCIP 1.72 6.7 ... 26.20 24.90 25.68 +1.4OHA Inv OHAI .08 6.3 10 1.50 .85 47 1.27 +26.0OP Bancp OPBK .20 2.1 ... 11.00 8.07 11 9.73 +9.7OReillyAu ORLY ... ... 29 454.31 326.71 552 438.64 +27.4OSI Sys OSIS ... ... 48 117.21 68.58 91 98.76 +34.7OakVlyBcp OVLY .27e 1.5 12 19.94 15.60 5 18.41 +.6OaktrSpL OCSL .38 7.3 ...dd 5.75 4.08 242 5.24 +23.9OaktrSp28 OCSLL 1.53 6.0 ... 26.03 21.56 2 25.60 +8.7OaktStInco OCSI .62 7.6 11 8.81 7.52 75 8.20 +5.8Obalon rsn OBLN ... ... ... 34.00 1.52 149 1.84 -91.1ObsEva OBSV ... ... ... 15.93 2.38 223 4.52 -64.3OceanBio OBCI .05e ... ... 3.99 2.90 9 3.42 +4.3OceanP rs OPTT ... ... ...dd 16.20 .95 231 1.02 -85.0OceanFst OCFC .68 2.9 14 26.25 20.46 149 23.85 +6.0OconeeFed OFED .40 1.7 ... 27.49 21.65 23.00 -7.6Ocugen rs OCGN ... ... ...dd 34.80 .24 11402 .44 -91.7OcularTher OCUL ... ... ...dd 6.42 2.35 479 4.00 +.5OdonateT ODT ... ... ...dd 43.75 11.54 156 33.28 +136.4OdysMr h OMEX ... ... ...dd 8.42 3.16 12 3.52 +5.7OfficeDpt ODP .10 4.6 6 3.82 1.23 7256 2.18 -15.5OffPrpInc OPI 2.20 6.7 ... 33.57 23.36 126 33.00 +21.7OhioValB OVBC .84 2.2 24 40.97 26.45 1 37.50 +6.0Okta OKTA ... ... ...dd 141.85 52.05 1474 124.79 +95.6OldDomFrt ODFL .68 .4 32 197.25 115.00 1364 181.81 +47.2OldLnBc OLBK .48 1.7 13 30.92 24.12 28.83 +9.5OldNBcp ONB .52 2.9 22 19.02 14.45 817 17.72 +15.1OldPoint OPOF .48 1.7 28 30.05 19.00 2 27.94 +28.0OldSecBc OSBC .04 .3 13 14.80 11.24 83 12.31 -5.3OlScCTrI pf OSBCP .78 7.4 ... 11.18 10.18 1 10.52 +1.8Ollies OLLI ... ... 24 103.03 53.60 2444 56.83 -14.6OlympStl ZEUS .08 .5 11 20.24 9.99 112 17.13 +20.0OmegaFlex OFLX 1.12 1.2 30 102.65 52.00 31 95.83 +77.2Omeros OMER ... ... ...dd 20.92 10.30 248 14.37 +29.0Omnicell OMCL ... ... 77 92.59 56.96 338 79.23 +29.4OnSmcnd ON ... ... 10 23.54 15.06 6354 20.67 +25.2OncolBio ONCY ... ... ...dd 2.61 .35 1771 1.29 -28.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 49

Oncono wt h ONTXW ... ... ... .80 Onconv h ONTX ... ... ... 4.83 .10 70887 .34 -83.9OncoSec rs ONCS ... ... ... 11.30 1.60 35 2.15 -66.4OncTher rs ONCT ... ... ... 17.92 3.43 9 5.16 -5.5OneGpHosp STKS ... ... ...dd 4.00 1.87 2 3.19 +3.9180 DgrCap TURN ... ... ... 2.30 1.72 11 2.15 +22.7OneStopS OSS ... ... ...dd 3.90 1.35 93 1.80 -7.21800Flowrs FLWS ... ... 11 21.77 10.84 284 12.71 +3.9OneSpaWld n OSW .16 1.0 ... 16.42 14.52 666 15.57 +3.5OneSpan OSPN ... ... 96 21.61 11.41 198 18.25 +40.9OneWatr n ONEW ... ... ... OpenText OTEX .70 1.6 25 44.49 30.99 298 42.80 +31.3OperaLtd OPRA ... ... 40 14.94 5.31 269 9.27 +66.7OpesAcq OPES ... ... ...dd 10.88 9.90 10.46 +5.3OpesAcq un OPESU ... ... ... 11.10 10.23 11.10 +8.0OpGen rsh OPGN ... ... ... 40.60 .92 173 1.23 -95.3OpiantPh OPNT ... ... ... 18.23 9.98 14 14.18 -1.9OpkoHlth OPK ... ... ...dd 3.94 1.33 2463 1.60 -46.8OportunF n OPRT ... ... ... 21.77 14.22 83 19.89 +22.3OptiNose OPTN ... ... ...dd 11.66 4.44 340 8.99 +45.0Optibase OBAS ... ... ...cc 13.00 7.95 1 10.79 +24.4OptCable OCC .08 2.5 ...dd 6.16 2.80 5 3.19 -16.3OptimBk h OPHC ... ... ... 5.06 2.12 1 2.78 -7.2OptnCare BIOS ... ... ...dd 4.14 1.56 1862 2.86 -19.9OpusBank OPB .44 1.8 ... 26.26 17.79 189 24.94 +27.3OramedPh ORMP ... ... 12 5.80 2.32 857 5.05 +68.3OraSure OSUR ... ... 10 13.25 6.35 578 7.74 -33.7Orbcomm ORBC ... ... ...dd 9.93 3.58 434 4.09 -50.5OrchTher ORTX ... ... ...dd 21.64 8.65 982 11.86 -24.6OrganigH OGI ... ... ... 8.44 2.00 3087 2.83 -63.8OrganognH ORGO ... ... ...dd 310.90 3.56 134 4.96 -51.1Organovo ONVO ... ... ...dd 1.18 .22 264 .49 -48.7tOrgenesis ORGS ... ... ... 6.11 2.77 70 2.91 -37.8OrignA h SEED ... ... ... 8.95 4.75 4 5.07 -1.9OrigBcp OBNK .37 1.1 67 37.98 30.43 18 34.85 +2.3OrigoAc un CNLMU ... ... ... 11.01 OrionEng h OESX ... ... ...dd 3.84 .53 263 2.94 +414.9OrrstownF ORRF .60 2.8 19 23.48 17.30 13 21.43 +17.7OrsunAc n ORSN ... ... ... 10.24 9.85 10.24 +4.0OrsunAc rt ORSNR ... ... ... .25 .17 .20 -9.1OrsunA un ORSNU ... ... ... 10.42 9.95 1 10.08 +.5OrthoPed KIDS ... ... ... 47.82 27.20 41 38.09 +9.2OrthoMed OFIX ... ... 60 74.44 39.75 202 44.70 -14.8Osmotica OSMT ... ... ... 9.75 2.20 187 6.82 -12.0OssenInn OSN ... ... ... 7.00 1.06 21 3.31 +145.2Otelco OTEL ... ... 5 18.31 11.00 0 11.31 -30.1Otonomy OTIC ... ... ...dd 3.16 1.50 82 2.57 +38.9OttawaBc OTTW .24 1.8 28 14.50 12.46 4 13.63 +2.3OtterTail OTTR 1.40 2.8 24 57.74 45.94 86 49.16 -1.0OutlookT wt OTLKW ... ... ... .03 OutlookT rs OTLK ... ... ... 10.96 .85 6262 1.59 -69.2Overstk OSTK ... ... ...dd 29.75 7.25 1115 7.50 -44.8Ovid Th OVID ... ... ...dd 4.45 1.53 782 4.01 +65.7Oxbridge OXBR .48 54.8 7 2.93 .51 1 .88 +39.0Oxbrdge wt OXBRW ... ... ... .15 OxfordImm OXFD ... ... ...dd 18.60 11.88 98 16.38 +28.2OxfordLn OXLC 1.62 19.6 ... 11.04 7.35 530 8.25 -14.9Oxford 23pf OXLCO 1.88 7.4 ... 25.63 23.98 3 25.50 +1.5OxfrLn24 pf OXLCM 1.69 6.6 ... 26.00 23.39 1 25.63 +1.7OxfSqCap OXSQ .80 15.2 4 7.45 5.02 291 5.28 -18.4OxfrSq26 n OXSQZ 1.56 6.3 ... 25.97 22.11 1 24.70 -.7OxfSqC24 OXSQL 1.63 6.3 ... 25.71 +4.8OysterPt n OYST ... ... ... 19.01 13.26 85 17.49 -2.3P-Q:P&F Inds PFIN .20 3.1 ... 9.00 5.40 6.38 -17.5PAM PTSI ... ... 15 71.56 34.31 7 52.38 +32.9sPB Bncp PBBI .28 1.8 43 15.16 10.50 10 15.19 +40.6PC Cnnctn CNXN .32e ... 12 51.89 27.11 79 49.14 +65.3PC-Tel PCTI .22 2.4 ... 9.40 3.88 147 9.00 +109.8PCB Bcp PCB .32f 1.9 ... 19.18 13.36 7 16.55 +5.8PCSB Fn PCSB .16 .8 53 20.88 18.45 43 20.26 +3.6PDC Engy PDCE ... ... 45 47.29 19.57 1081 22.42 -24.7PDF Sol PDFS ... ... ...dd 17.42 7.69 97 15.24 +80.8PDL Bio PDLI .20 6.5 ...dd 3.89 2.06 839 3.10 +6.9PDL Cmt PDLB ... ... ... 14.72 12.42 8 14.40 +13.0PDS Bio rs PDSB ... ... ...dd 10.98 2.02 89 2.72 -49.8PICO Hld s PICO 5.00e ... ...dd 11.82 8.85 29 10.87 +18.9PLX Phr PLXP ... ... ... 7.41 1.00 2 4.74 +209.5PRA Grp PRAA ... ... 28 37.33 22.62 163 35.60 +46.1PRA Hlth PRAH ... ... 49 121.98 82.12 222 108.44 +17.9tPRGX Glbl PRGX ... ... ...dd 9.68 4.16 16 4.22 -55.4PTC Inc PTC ... ... ...cc 102.47 62.05 912 75.76 -8.6sPTC Thera PTCT ... ... ...dd 48.81 27.53 1472 49.96 +45.6PacWstBc PACW 2.40 6.6 9 41.60 31.16 750 36.51 +9.7Paccar PCAR 1.28 1.6 12 82.25 53.43 1661 80.09 +40.2Pc FdFd n HERD ... ... ... 25.65 22.86 0 25.09 +1.4PcEMCsh n ECOW ... ... ... 25.52 22.74 24.80 +.4PacBiosci PACB ... ... ...dd 7.82 4.37 760 5.12 -30.8PacEthanol PEIX ... ... ...dd 1.70 .39 132 .53 -38.6PacMerc PMBC ... ... 21 8.91 6.76 127 7.01 -2.0PacPreBc PPBI .88 2.8 16 34.90 23.01 227 31.91 +25.0PaciraBio PCRX ... ... ... 50.30 34.64 1054 46.04 +7.0Palomar n PLMR ... ... ...dd 55.67 18.50 283 50.25 +171.6sPanASlv PAAS .14 .7 ...cc 19.89 10.26 4239 20.54 +40.7PangaeaL PANL .14 4.7 1 4.35 2.71 12 3.01 -.7PapaJohns PZZA .90 1.5 ...cc 64.06 38.29 890 60.15 +51.1ParatekPh PRTK ... ... ...dd 7.65 2.66 223 2.96 -42.3ParingaR PNRL ... ... ... 9.02 1.41 1192 1.80 -76.3ParkCity PCYG ... ... 28 8.96 4.27 57 5.03 -15.7ParkOh PKOH .50 1.6 9 38.77 25.74 53 30.97 +.9ParkeBcp PKBK .64 2.7 12 24.50 16.71 4 23.35 +24.8PrtnrCm PTNR ... ... 15 5.55 3.47 6 4.21 -10.8PathfdBcp PBHC .24 1.8 19 16.25 12.55 13.40 -14.4PatrkInd PATK .25p ... 15 55.87 27.32 205 49.72 +67.9PatrNBc PNBK .04 .3 87 17.74 12.11 12.23 -14.2PatriotTr PATI ... ... 17 20.53 16.01 0 17.97 -8.8PatternEn PEGI 1.69 6.2 23 28.50 17.52 491 27.38 +47.0Patterson PDCO 1.04 5.3 15 26.37 15.73 1137 19.75 +.5PattUTI PTEN .16 1.8 ...dd 16.27 7.67 4457 8.95 -13.5Pavmed h PAVM ... ... ...dd 1.38 .81 216 .89 -7.3Pavmed wt PAVMW ... ... ... .42 Paychex PAYX 2.48 2.9 32 88.43 61.32 1274 84.48 +29.7Paylocity PCTY ... ... ...cc 122.65 53.46 534 119.94 +99.2PayPal PYPL ... ... 68 121.48 76.70 8962 105.59 +25.6Paysign PAYS ... ... ...cc 18.67 3.15 642 10.54 +199.4PeapkGl PGC .20 .7 13 30.89 23.96 31 29.43 +16.9PeckCo h PECK ... ... 26 26.09 2.20 19 2.38 -78.4Pegasyst PEGA .12 .2 ...cc 79.67 43.21 328 74.90 +56.6PelotnIntr n PTON ... ... 61 37.02 20.46 7857 33.48 +32.6PnnNtGm PENN ... ... 32 26.45 16.72 2675 23.40 +24.3PennVa PVAC ... ... ... 62.92 23.00 207 24.35 -55.0PennantG n PNTG ... ... ... 26.75 6.15 120 24.58 +62.9PennantPk PNNT .72 11.8 5 7.40 5.84 253 6.12 -3.9Pennant24 n PNNTG ... ... ... 26.72 24.51 5 25.20 +1.3PenPkFR PFLT 1.14 9.2 8 13.42 11.05 156 12.43 +7.4PennsWd s PWOD 1.28 4.0 16 32.66 23.23 4 31.89 +18.9PensarAc WRLS ... ... ...dd 10.90 8.06 10.30 +1.7PensareAc wt WRLSW ... ... ... .51 PensrAc rt WRLSR ... ... ... .43 .11 .29 +.7PensarA un WRLSU ... ... ... 11.28 9.74 10.60 +.5PeopUtdF PBCT .71 4.4 12 18.03 13.66 3200 16.15 +11.9PeopUtd pf PBCTP 1.41 5.3 ... 28.88 20.44 25 26.80 +20.7PeBcOH PEBO .56m 1.7 15 35.00 28.35 52 32.17 +6.9PeopBNC PEBK .56 1.8 13 34.32 20.03 1 31.14 +27.3PeopFSvc PFIS 1.40f 2.9 17 49.97 39.76 3 49.10 +11.4PeopUtah PUB .52 1.8 26 33.05 25.18 20 28.60 -5.1PepsiCo PEP 3.82 2.8 15 140.45 105.03 5006 135.46 +22.6Percptr PRCP .15 3.3 12 8.88 3.56 53 4.60 -43.6Percient PRFT ... ... 52 43.28 20.92 193 41.99 +88.6PerfrShip DCIX ... ... ...dd 1.39 .56 66 .83 +27.2Performnt PFMT ... ... ...dd 2.86 .80 54 .85 -62.2PerionNwk PERI ... ... ... 7.06 2.47 89 5.33 +105.0PermaFix PESI ... ... ... 7.45 1.90 23 7.25 +208.5PermaPip PPIH ... ... ...dd 10.14 7.87 8 9.13 +4.3PetIQ PETQ ... ... ... 36.33 21.28 326 22.81 -2.8PetMed PETS 1.08 4.9 8 27.80 15.00 524 21.97 -5.5PFSweb PFSW ... ... ...dd 6.74 2.03 23 3.69 -28.1PhaseBio PHAS ... ... ...dd 16.65 2.56 245 3.46 +12.0Phathom n PHAT ... ... ... 28.51 20.26 156 25.94 +5.4PhibroAH PAHC .48 2.0 16 36.98 20.00 135 24.22 -24.7Phio P wt PHIOW ... ... ... .83 Phio Ph PHIO ... ... ... .53 .10 3059 .17 -50.0PhotrIn PLAB ... ... 1 12.63 7.95 1141 11.27 +16.4PiedmLithn PLL ... ... ... 14.00 6.05 3 7.07 -15.4PierisPhm PIRS ... ... ... 6.04 2.39 368 3.90 +46.6PilgrimsP PPC ... ... 14 33.45 14.83 936 31.83 +105.2Pinduoduo PDD ... ... ... 45.25 18.46 4392 36.17 +61.2PingtanM PME .04 3.0 8 2.94 1.33 3 1.35 -47.1PinnaclFn PNFP .64 1.1 12 62.16 43.23 296 60.75 +31.8PintecT lfn PT ... ... ... 13.50 .40 162 1.11 -89.4PioneerPw PPSI 1.37a ... 8 4.78 2.21 0 2.43 -34.6Pixelwrks PXLW ... ... 64 5.01 2.60 140 3.20 +10.3PlayaHot PLYA ... ... ...dd 8.95 5.98 166 7.66 +6.5Plexus PLXS ... ... 16 77.64 47.63 103 74.46 +45.8PlugPowr h PLUG ... ... ...dd 4.04 .99 18880 3.38 +172.6PlumasBc PLBC .46 1.8 9 26.99 19.25 2 26.00 +14.5Plurlsght PS ... ... ... 35.70 14.84 1196 16.20 -31.2Pluristm rs PSTI ... ... ... 11.90 3.11 153 3.80 -51.8PlusTher rs PSTV ... ... ... 24.45 1.78 404 2.18 -85.0PointsInt g PCOM ... ... 28 14.50 8.30 41 12.65 +27.0PolarPwr POLA ... ... ... 6.00 2.05 30 2.30 -52.4Polarity PTE ... ... ...dd 18.17 2.10 94 3.10 -77.0Pool Corp POOL 2.20 1.1 37 228.19 137.02 150 204.78 +37.8PopeRes POPE 4.00 4.3 61 98.72 62.50 5 93.70 +43.1Popular BPOP 1.20 2.2 15 58.99 44.22 587 54.61 +15.7Popular pf BPOPN 1.68 6.4 ... 31.97 24.87 4 26.18 +2.5PopCpII pf BPOPM 1.53 5.9 ... 27.50 23.74 3 26.01 +7.5PortRidge PTMN .24 11.6 ... 3.47 1.99 135 2.07 -27.2KCAP 22 KCAPL 1.53 6.1 ... 25.47 23.72 25.10 +1.5PortolaPh PTLA ... ... ...dd 37.95 14.81 1268 27.79 +42.4PositvP nlf PPHI ... ... ... 14.50 10.80 12.02 -14.1Potbelly PBPB ... ... ...dd 10.32 3.10 322 4.64 -42.4PotltchDel PCH 1.60 3.8 19 44.70 28.07 400 42.14 +33.2PowellInds POWL 1.04 2.6 ...dd 42.88 22.55 64 39.80 +59.1PwrInteg POWI .76f .9 42 102.38 55.80 138 88.13 +44.5PowrFleet PWFL ... ... ...dd 7.24 4.76 53 6.01 +7.5PS VarRate VRIG .74 3.0 ... 24.89 -.8Precipio rs PRPO ... ... ... 10.80 1.65 150 2.18 -5.6PrecBio n DTIL ... ... ...dd 18.61 6.24 1753 16.85 -6.1tPrecOnco rs POAI ... ... ...dd 11.50 2.89 22 2.68 -56.6PfdBkLA PFBC 1.20 2.2 ... 55.55 39.87 56 54.27 +25.2PrefrmdLn PLPC .80 1.1 23 74.17 45.12 3 70.57 +30.1PremFin PFBI .60 3.4 12 19.00 14.07 6 17.77 +19.2Premier PINC ... ... 17 42.00 27.37 1714 39.06 +4.6Presidio PSDO .16 1.0 ... 17.49 12.04 235 16.57 +27.0PrevailT n PRVL ... ... ...dd 16.90 7.41 107 15.00 +10.3PriceTR TROW 3.04 2.5 22 124.00 84.59 754 120.79 +30.8PrSmrt PSMT .70 1.0 29 79.90 48.06 152 72.98 +23.5PrmEgy PNRG ... ... ...dd 184.20 67.01 3 147.48 +110.5PrimoWtr PRMW ... ... 70 16.35 9.54 337 10.49 -25.2Primoris PRIM .24 1.1 13 24.86 17.80 121 21.27 +11.2PrinPrice PSET .47e 1.2 ... 42.03 30.50 0 39.62 +27.6PrinShHld PY .72e 2.2 ... 34.02 27.03 3 33.00 +19.3PrinHlIn ef BTEC ... ... ... 37.66 25.02 2 37.62 +36.3PrinMill ef GENY .17e .4 ... 41.00 29.83 6 39.41 +26.4Prin US SC PSC .51e 1.6 ... 34.01 26.04 3 31.57 +13.6PrUS SC n PSM ... ... ... 26.25 23.88 26.16 +3.9PrUS Lg n PLC ... ... ... 26.02 23.84 26.02 +3.8PrIntCre n PDEV ... ... ... 26.04 23.87 0 25.68 +2.3PrinFncl PFG 2.20 4.2 11 60.81 40.42 1146 52.35 +18.5PrincBio PRNB ... ... ... 42.34 22.03 271 35.27 +28.8PriorityTc PRTH ... ... ...dd 8.69 2.97 5 3.20 -60.0ProDex PDEX ... ... 27 17.95 10.37 13 14.22 +17.7ProPhaseL PRPH .25e ... ...dd 3.55 1.44 1 2.16 -22.6ProQRTher PRQR ... ... ...dd 19.95 5.49 349 7.89 -50.0PrUltBio BIB ... ... ...q 61.30 36.05 112 60.40 +43.5PrUltPQ TQQQ ... ... ...q 78.82 30.32 19561 73.55 +98.6ProDvrs h IPDN ... ... ... 4.20 .73 .91 -9.0ProAlph n PAAC ... ... ... 10.75 9.61 10.04 +2.4ProAlph rt PAACR ... ... ... .23 .13 155 .19 -5.0sProAlph un PAACU ... ... ... 10.30 10.00 25 10.33 +2.9ProrEng PFIE ... ... 1 2.13 1.16 33 1.39 -4.1ProfMed n PROF ... ... ... 10.10 7.60 15 7.80 -21.0PrognicsPh PGNX ... ... ...dd 6.31 3.42 715 5.00 +19.0ProgrsSoft PRGS .66f 1.6 30 47.60 31.78 500 41.11 +15.8Progyny n PGNY ... ... ... 29.29 13.29 548 27.72 +73.9Proofpoint PFPT ... ... ...dd 133.58 78.69 605 119.27 +42.3PropTch un PTACU ... ... ... 10.18 10.08 1 10.17 +.6ProS Ris EQRR .81e 1.9 ... 44.33 33.98 42.45 +14.1PShtQQQ rs SQQQ ... ... ...q 85.48 24.87 20429 26.61 -60.3PrUlNBio UBIO ... ... ... 33.19 15.76 64 31.76 +58.8ProUShBio BIS .02p ... ...q 27.62 13.61 177 13.81 -40.2ProspctCap PSEC .72 11.1 8 6.98 5.70 1031 6.50 +3.0tProtagTh PTGX ... ... ...dd 16.67 6.18 3786 4.69 -30.3 ProtctInsA PTVCA .40 2.6 35 22.75 14.58 1 15.20 -10.6PrtctInsB PTVCB .40 2.5 37 23.28 15.30 32 16.20 -2.7ProteonT h PRTO ... ... ...dd 3.94 .22 165 .29 -87.2Proteos h PTI ... ... 6 5.80 .61 4538 2.64 -18.5Prothena PRTA ... ... ...dd 14.77 6.71 213 12.43 +20.7Provent PRVB ... ... ...dd 22.82 1.52 517 10.20 +476.3ProvidSv PRSC ... ... ...dd 74.73 46.53 109 57.09 -4.9ProvidBc PVBC ... ... ... 28.47 10.75 11.60 -46.5ProvFnH PROV .56 2.6 47 22.43 14.67 7 21.80 +40.6PrudntlBcp PBIP .28a 1.6 89 19.57 13.92 1 17.83 +1.3PsychmCp PMD .72 7.9 9 19.64 7.12 21 9.09 -42.7PuhuiWl n PHCF ... ... ... 6.30 1.37 1 2.58 -57.0Pulmatr rs PULM ... ... ... 3.97 .61 284 .84 -65.2PulseBiosc PLSE ... ... ...dd 19.77 9.52 109 14.05 +22.6PumaBiotc PBYI ... ... ...dd 43.90 6.26 3508 9.35 -54.1PureAcq PACQ ... ... ... 10.40 9.75 403 10.31 +4.8PureAcq un PACQU ... ... ... 11.66 10.18 10.86 +3.4PureCycle PCYO ... ... ... 12.50 9.20 16 12.10 +21.9PurplInv PRPL ... ... ...dd 11.04 4.20 250 8.00 +35.8Puyi Inc n PUYI ... ... ... 14.80 4.11 5 4.84 -25.5PyxisTnkr PXS ... ... ... 1.80 .64 110 1.16 +16.3QAD Inc B QADB .24 .7 ...dd 37.36 27.50 36.90 +25.0QAD A QADA .29 .6 ...dd 53.89 35.00 44 49.39 +25.6QCR Hld QCRH .24 .6 14 42.40 30.15 33 41.06 +28.0QIWI plc QIWI 1.12 5.6 20 25.25 12.93 366 19.95 +41.1QK InfGp n QK ... ... ... 20.44 13.53 12 15.80 -12.6Qorvo QRVO ... ... 63 106.38 54.74 1898 102.14 +68.2Qualcom QCOM 2.48 3.1 ...dd 94.11 49.10 11160 80.58 +41.6Qualstar QBAK ... ... ... 6.95 4.39 3 5.62 +7.0Qualys QLYS ... ... 60 97.12 65.94 580 84.43 +13.0Quanterx QTRX ... ... ...dd 36.15 17.08 74 25.22 +37.7Quartrhill g QTRH .05 ... ...dd 1.45 .86 156 1.30 +31.7QuestRes QRHC ... ... ...dd 3.10 1.26 6 2.49 +83.1QuickLog h QUIK ... ... ...dd 1.19 .20 101 .25 -66.6Quidel QDEL ... ... 23 70.31 44.27 132 67.73 +38.7QuinStreet QNST ... ... 13 20.02 10.15 335 15.91 -2.0Qumu Cp QUMU ... ... ...dd 4.78 1.85 43 2.56 +34.7Quotinet QTNT ... ... ... 11.30 5.73 544 8.71 +42.3tQuratRet A QRTEA ... ... 8 22.98 8.99 4572 9.11 -53.3QuratRet B QRTEB ... ... 10 22.86 9.20 9.32 -49.5tQutoutiao QTT ... ... ... 18.00 2.76 2888 2.79 -56.1R -:R1 RCM RCM ... ... ... 13.19 7.10 1039 12.43 +56.4RaptTher n RAPT ... ... ... 42.00 11.85 69 24.95 +91.9RBB Bcp RBB .40 2.0 10 22.95 17.03 39 20.01 +13.9RBC Bear ROLL ... ... 38 171.54 123.50 54 162.01 +23.6RCI Hosp RICK .16 .9 5 25.94 12.50 40 18.66 -16.4RCM RCMT 1.00e ... 17 4.82 2.54 10 2.70 -12.9RF Inds RFIL .08 1.3 5 9.09 5.14 18 5.93 -18.3RGC Res RGCO .70f 2.5 29 31.00 25.63 4 28.52 -4.8RMG Net h RMGN ... ... ...dd 1.29 RMR Gp h RMR 1.52f 3.3 8 77.83 41.69 117 46.03 -13.3RMR RE RIF 1.32 7.6 ...q 17.45 -3.6RTI Surg RTIX ... ... ...dd 6.15 1.77 170 1.80 -51.4RaPhrm RARX ... ... ...dd 47.35 14.50 624 46.99 +158.2sRadNet RDNT ... ... ...cc 19.93 9.97 654 20.30 +99.6RadaElc RADA ... ... ...dd 5.80 2.50 78 5.14 +99.2Radcom RDCM ... ... 21 10.37 6.96 13 10.02 +35.0RadiusHlth RDUS ... ... ...dd 29.97 12.81 1057 21.86 +32.6Radware RDWR ... ... 78 26.98 21.43 145 24.10 +6.1RamacoRs METC ... ... ... 7.22 3.01 37 3.24 -34.5Rambus RMBS ... ... ...dd 14.83 7.17 1033 12.58 +64.0RandCap RAND ... ... 55 3.60 2.14 2 2.73 +9.1RandBcp RNDB ... ... 76 17.05 13.16 8 16.00 +13.1Rapid7 RPD ... ... ...dd 66.01 27.79 421 53.61 +72.0RattlrMd un RTLR ... ... ... 20.24 14.01 370 15.24 -20.8RaveRest RAVE ... ... 9 3.60 .64 5 1.74 +98.2RavenInds RAVN .52 1.5 1 41.61 27.32 133 34.39 -5.0tReadIntlA RDI ... ... 8 16.72 10.58 40 10.45 -28.1ReadgIntB RDIB ... ... 18 30.99 21.90 24.00 -12.8RealNetwk RNWK ... ... ...dd 3.41 1.31 183 1.39 -39.8Rl NxtEc BLCN ... ... ... 24.85 18.50 8 24.46 +26.1RealPage RP ... ... 71 65.92 43.57 1042 54.77 +13.7ReataPh RETA ... ... ...dd 222.33 47.50 374 202.65 +261.2ReconTc h RCON ... ... ...dd 1.22 .59 20 .74 +5.4RecroPhm REPH ... ... ... 18.20 5.53 231 16.87 +137.6RedRivB n RRBI ... ... 66 51.85 42.35 25 51.48 +3.9RedRobin RRGB ... ... ...dd 36.85 24.57 276 27.38 +2.5RedRkRs RRR .40 1.7 ... 29.80 16.76 589 23.00 +13.2RedViolt RDVT ... ... ...dd 19.50 5.51 142 17.06 +153.1Redn RDFN ... ... ... 23.47 13.57 943 19.35 +34.4RedhillBio RDHL ... ... ... 9.20 5.13 334 6.36 +14.6Reebnz hrs RBZ ... ... ...dd 83.52 .91 200 1.22 -92.7RgcyCtrs REG 2.34 3.6 23 70.26 55.50 1018 64.13 +9.3Regenrn REGN ... ... 17 442.00 271.37 933 368.81 -1.3RegnxBio RGNX ... ... 26 63.21 30.38 1164 44.50 +6.1Reguls h RGLS ... ... ... 1.68 .50 98 .77 -17.3RekorSys REKR ... ... ... 5.44 .43 165 2.56 +293.8ReliantBcp RBNC .36 1.6 22 25.00 19.03 9 21.87 -5.1Reliv In RELV ... ... ...dd 5.89 3.45 2 4.06 -4.2RemrkHl h MARK ... ... ...dd 3.23 .54 92 .62 -48.4Renasant RNST .88 2.5 13 39.02 28.02 161 34.87 +15.5RenewEn REGI ... ... ...dd 29.61 9.90 1097 18.17 -29.3RentACt RCII .32 1.2 47 28.25 11.98 527 25.79 +59.3RepayHld RPAY ... ... ...dd 14.67 9.78 140 14.12 +42.6Replgn RGEN ... ... ...cc 99.25 48.26 396 87.79 +66.5Replimun REPL ... ... ...dd 18.25 8.88 106 13.68 +36.8ReproMd n REPR ... ... ... 4.25 3.74 4.00 -2.0RepBncp RBCAA 1.06 2.4 17 52.68 35.17 16 44.43 +14.7RepFBcp FRBK ... ... 33 7.85 3.86 128 3.92 -34.3resTORbi TORC ... ... ...dd 13.57 .94 877 1.19 -86.2RschFrnt REFR ... ... ...dd 5.38 1.26 69 3.07 +96.8Resonant RESN ... ... ... 4.00 .92 709 1.76 +32.3ResConn RECN .56 3.6 19 17.93 12.72 75 15.49 +9.1RetailOpp ROIC .79 4.4 47 19.18 15.44 765 17.92 +12.8RetoEco RETO ... ... 10 2.87 .83 5 .91 -30.0Retrophin RTRX ... ... ...dd 25.55 10.87 464 13.13 -42.0RevanceTh RVNC ... ... ...dd 24.99 9.88 751 20.15 +.1RexahnPh rs REXN ... ... ... 19.80 1.56 38 1.78 Rhinebeck n RBKB ... ... ... 12.30 10.25 0 10.77 -8.3RhythmP RYTM ... ... ...dd 31.94 18.00 419 22.40 -16.7RibbnCm RBBN ... ... ...dd 6.56 2.44 534 2.93 -39.2RiceBran RIBT ... ... ...dd 3.87 2.16 17 2.36 -21.3RichrdElec RELL .24 4.2 ...cc 9.00 5.00 33 5.70 -34.4RichmMu n RMBI ... ... ... 14.80 12.75 20 14.46 +5.9RigelPh RIGL ... ... ...dd 3.16 1.56 1004 2.22 -3.5RigNet RNET ... ... ...dd 18.74 4.76 60 5.10 -59.7RiminiSt RMNI ... ... ...dd 6.00 3.63 26 3.89 -24.5RiotBlck RIOT 1.00p ... ... 6.14 1.28 413 1.32 -12.6RiseEdCy REDU ... ... 6 11.00 6.62 17 6.99 -12.2RittrPh RTTR ... ... ... 1.35 .16 699 .18 -69.7RivrvwBcp RVSB .18 2.5 12 8.70 5.46 70 7.16 -1.6RivrviewF RIVE .30 2.6 ...dd 13.45 9.90 0 11.72 +7.5RocktPh RCKT ... ... ... 20.79 10.75 281 18.35 +23.8RockwllM RMTI ... ... ...dd 6.88 1.81 225 2.15 -4.9RockyBr RCKY .56 2.1 15 34.14 22.44 35 27.19 +4.6RkyMChoc RMCF .48 5.4 13 9.90 7.95 2 8.83 +3.6Roku ROKU ... ... ...dd 176.55 26.30 27490 144.63 +372.0tRosehill ROSE ... ... ... 5.26 1.04 76 1.01 -54.7Rosehill wt ROSEW ... ... ... 1.12 Rosehill un ROSEU ... ... ... 5.80 1.50 1.65 -46.6RossStrs ROST 1.02 .9 28 117.58 75.91 1892 114.27 +37.3RoyGld RGLD 1.12f .9 33 138.78 73.51 475 118.22 +38.0Rubicon RBCN ... ... ... 10.09 7.24 1 8.14 +3.0RubiusTh RUBY ... ... ... 23.98 6.96 357 8.27 -48.6tRmblOn B RMBL ... ... ...dd 7.04 1.07 230 .99 -81.5RushEntA RUSHA .52 1.1 29 46.32 31.53 157 45.45 +31.8RushEntB RUSHB .52 1.2 35 46.00 32.35 4 44.84 +26.0RuthsHosp RUTH .52 2.2 10 27.14 18.60 164 23.34 +2.7Ryanair RYAAY 1.55e 1.9 ... 87.06 55.75 581 83.20 +16.6S -:S&T Bcp STBA 1.12 3.0 13 42.56 33.30 247 37.11 -1.9S&WSeed SANW ... ... ...dd 3.20 1.81 6 2.43 +34.3SB FinGp SBFG .38f 2.1 13 19.16 15.76 3 18.30 +11.2SB FnGp pf SBFGP .65 3.6 ... 20.30 15.80 18.10 +1.1SB OneBc SBBX .34 1.5 19 24.54 19.30 11 22.96 +12.3SBA Com SBAC 1.48 .6 ...cc 270.42 155.19 343 234.97 +45.1SCWorx rs WORX ... ... ... 11.39 1.90 70 2.70 -12.3SEI Inv SEIC .66 1.0 20 64.97 42.27 593 63.34 +37.1SelasLf rs SLS ... ... ... 94.00 3.67 251 4.52 -92.7SG Blck SGBX ... ... ... 3.85 .22 237 .25 -90.8SGOCO Gp SGOC ... ... ... 1.30 .80 .94 +10.9Si-Bone SIBN ... ... ... 23.03 14.08 117 17.31 -17.1tSIGA Tc SIGA ... ... 1 8.09 4.66 433 4.63 -41.4SLM Cp SLM .12 1.4 8 11.53 7.76 4800 8.39 +1.0SLM Cp pfB SLMBP 4.23e 8.0 ... 68.29 48.70 4 52.58 -10.9SmartGlb SGH ... ... 9 35.10 16.94 183 29.32 -1.3SMTC hg SMTX ... ... ... 5.98 2.02 56 2.99 -26.7SORL SORL ... ... 7 4.44 1.77 202 4.40 +134.0SP Plus SP ... ... 25 47.33 27.13 251 43.51 +47.3SPAR Gp SGRP ... ... ... 1.38 .45 65 1.14 +112.7SpdDorWrF DWFI ... ... ... 23.88 22.00 8 23.40 +5.4SPI Eng SPI ... ... ... 4.76 1.54 22 2.01 +134.8SPS Cmce s SPSC ... ... 87 59.14 37.92 712 55.86 +35.6tSRAX Inc SRAX ... ... 1 5.85 1.17 122 1.26 -38.4SS&C Tch SSNC .50f .9 48 67.73 40.96 1151 58.61 +29.9SSR Mng g SSRM ... ... 26 17.56 10.59 1591 16.70 +38.1SVB FnGp SIVB ... ... 17 263.16 177.70 319 225.27 +18.6SVMK SVMK ... ... ...dd 19.82 10.35 502 17.44 +42.1SabraHltc SBRA 1.80 8.2 10 24.95 15.70 3546 21.96 +33.3SabreCorp SABR .56 2.5 14 26.40 19.41 1277 22.47 +3.8SAExplr SAEX ... ... ... 6.60 1.42 302 3.10 +65.8tSafeT hrs SFET ... ... ... 13.10 5.45 212 5.40 SaftyInsGr SAFT 3.60 3.7 15 103.96 77.58 45 96.61 +18.1SagaComm SGA 1.20a 3.9 8 37.80 28.00 2 31.11 -6.4SageThera SAGE ... ... ...dd 193.56 79.88 471 149.78 +56.4Saia Inc SAIA ... ... 24 107.00 52.04 512 86.51 +55.0Salarius rs SLRX ... ... ...dd 24.45 2.91 17 4.08 -50.6SalemMd h SALM .26 17.6 5 3.26 1.42 19 1.48 -29.2SalisbryBc SAL 1.12 2.4 15 49.85 33.20 1 47.03 +30.0SanderFm SAFM 1.28 .8 19 170.38 93.98 240 163.97 +65.1SndySpr SASR 1.20 3.4 11 36.79 29.83 207 35.17 +12.2Sanlp JBSS .55a .6 32 107.86 53.12 103 98.34 +76.7SangTher SGMO ... ... ...dd 13.91 6.26 3098 11.37 -1.0Sanmina SANM ... ... 15 34.71 22.30 411 30.92 +28.5Sano SNY 1.72e 3.8 ... 47.47 40.00 1906 45.55 +4.9Sano rt GCVRZ ... ... ... .86 .15 272 .86 +78.1Sapiens SPNS .88f 4.4 99 19.85 +81.6SareptaTh SRPT ... ... ...dd 158.80 72.05 1533 111.31 +2.0SatsumaP n STSA ... ... ...dd 19.90 8.61 71 13.33 -21.1Savara rs SVRA ... ... ...dd 11.96 .69 470 1.31 -82.7scPhrma SCPH ... ... ...dd 7.85 2.44 128 4.45 +18.4ScanSource SCSC ... ... 15 40.55 26.84 121 35.37 +2.9SchmittIn SMIT ... ... 59 3.70 1.87 45 3.52 +24.8Schnitzer SCHN .75 3.4 3 28.90 18.68 341 21.74 +.9ScholRck SRRK ... ... ...dd 30.00 6.95 58 8.30 -63.9Scholastc SCHL .60 1.6 62 46.55 31.38 156 36.91 -8.3SchultSpcl n SAMA ... ... ...dd 18.00 9.56 10.08 +4.5sSchultSp un SAMAU ... ... ... 10.49 9.91 2 10.50 +5.5SciPlay n SCPL ... ... ...cc 16.16 8.26 2067 12.53 -15.5SciGames SGMS ... ... ...dd 31.63 14.79 554 26.65 +49.0ScrippsEW SSP .20 1.4 46 23.41 11.36 642 14.29 -9.2Scynexis SCYX ... ... ...dd 1.90 .35 486 1.03 +113.7SeaChange SEAC ... ... ... 3.75 1.13 146 3.59 +184.9SeacstBkg SBCF ... ... 22 30.02 22.35 145 29.24 +12.4SeagateT STX 2.60f 4.5 12 60.56 35.38 2606 58.21 +50.8Seanrgy wtA SHIPW ... ... ... .22 SeanrM hrs SHIP ... ... ... 10.71 .45 57 .56 -92.6SeaSpine SPNE ... ... ...dd 20.75 10.44 41 13.10 -28.2SeattGen SGEN ... ... ...dd 122.36 51.50 1202 118.93 +109.9SecndSgh h EYES ... ... ...dd 1.20 .64 226 .86 -2.9ScndSght wt EYESW ... ... ... .79 Secoo SECO ... ... ... 11.37 5.05 62 5.88 -35.2SecWkA A SCWX ... ... ...dd 24.91 10.37 169 11.27 -33.3SecNtl lf SNFCA .23t ... 3 5.72 4.60 11 5.23 +6.4Seelos rs SEEL ... ... ...dd 10.44 .72 191 .86 -85.0SelectBc lf SLCT ... ... 15 12.82 10.14 11 11.90 -3.9SelIntCon SIC ... ... ... 14.73 5.94 84 10.00 +33.0SelectaB SELB ... ... ... 6.25 1.28 92 1.54 -42.1SelectvIns SIGI .92f 1.4 23 81.35 56.22 295 65.05 +6.7SmLEDS LEDS ... ... ...dd 5.57 2.07 15 2.31 -14.6Semtech SMTC ... ... 55 57.96 39.54 644 45.74 -.3Neurlst hrs CUR ... ... ... 13.78 1.10 1.52 -75.7SenecaB SENEB ... ... ...dd 37.40 24.08 37.00 +25.6SenecaA SENEA ... ... ...dd 39.37 21.97 18 39.07 +38.4SenesTch SNES ... ... ...dd 1.95 .55 76 .61 +3.4SenHous SNH .60 8.2 5 14.31 7.05 1779 7.28 -37.9SenHous 42 SNHNI 1.41 5.8 ... 24.93 17.55 26 24.20 +19.9SenHous 46 SNHNL 1.56 6.2 ... 26.57 20.05 23 25.09 +10.5Senmiao AIHS ... ... ...dd 7.38 .26 598 .66 -82.7SensusHlt SRTS ... ... ... 9.23 3.45 32 3.79 -48.8SensusHl wt SRTSW ... ... ... .67 SeqentBr h SQBG ... ... ...dd 2.28 .21 162 .36 -55.5SeresTh MCRB ... ... ...dd 8.51 2.02 115 3.75 -17.0SvcPropTr SVC 2.16 9.3 9 28.00 22.47 1110 23.28 -2.5SvcSource SREV ... ... ...dd 1.78 .70 123 1.48 +37.0ServiFst SFBS .70f 1.9 15 39.72 29.17 106 36.18 +13.5SesenBio SESN ... ... ...dd 2.60 .66 599 1.21 -15.1SevernBcp SVBI .16 1.8 24 9.94 7.22 1 8.95 +12.2Sharps SMED ... ... ...dd 5.25 2.97 25 4.13 +19.6SharpSprg SHSP ... ... ...dd 21.10 8.10 64 11.19 -11.4ShndTele SHEN .29f .8 ... 51.18 29.61 273 37.69 -14.8tShiftPixy h PIXY ... ... ... 2.86 .23 121 .24 -86.7Shiloh SHLO ... ... 3 8.23 3.57 41 3.88 -33.4Shineco TYHT ... ... 3 1.66 .43 289 .72 +23.6ShoeCarnvl SCVL .34 1.0 22 41.84 21.47 552 35.76 +6.7ShoreBcsh SHBI .48f 2.9 17 17.75 12.95 8 16.45 +13.1ShotSpot SSTI ... ... ... 58.61 18.44 74 23.57 -24.4SiNtxTc rs SINT ... ... ... 10.47 1.25 29 1.47 -72.8tSiTime n SITM ... ... ... 19.14 16.21 66 16.74 -10.2SiebertFn SIEB .10a 1.0 84 14.75 8.17 3 10.03 -30.6SiennaBi SNNA ... ... ... 9.45 .10 7104 .26 -89.0Sientra SIEN ... ... ...dd 18.67 4.78 884 8.20 -35.5SierraBc BSRR .76 2.8 13 28.92 22.68 19 26.74 +11.3SierOnc g h SRRA ... ... ...dd 2.01 .22 5477 .48 -63.9SierraWr SWIR ... ... 6 16.56 7.72 199 8.75 -34.8SifyTech SIFY .02e 1.3 ... 1.70 1.20 29 1.34 -10.1SigmaL wt SGLBW ... ... ... .35 SigmaL hn SGLB ... ... ... 2.46 .45 547 1.12 -25.3Sigmatr SGMA ... ... 56 5.10 2.18 12 4.51 +91.9SignatBk SBNY 2.24 1.8 ... 137.94 98.54 414 123.03 +19.7SilganHld SLGN .44 1.5 17 31.69 22.24 370 30.34 +28.5SilcLtd SILC 1.00 3.1 9 41.10 28.59 7 32.35 -7.4SilcnLab SLAB ... ... 96 115.29 73.13 286 104.64 +32.8SilicnMotn SIMO 1.40f 3.3 18 47.23 30.86 163 43.03 +24.7SilkRdMd n SILK ... ... ...dd 51.50 27.83 424 34.80 -3.8SilvSpke A n SSPK ... ... ... 9.91 9.80 10 9.91 +1.0SilvSpike wt SSPKW ... ... ... SlvSpike un SSPKU ... ... ... 12.10 9.98 4 10.12 +1.2SilvrSun SSNT .05e ... 73 8.25 2.00 6 3.64 +56.9Silvercrest SAMG .60 4.9 16 16.05 11.61 27 12.17 -8.0SimmnsFst SFNC .64 2.6 11 29.60 22.08 690 25.00 +3.6SimplyGd SMPL ... ... ... 31.34 16.55 853 27.72 +46.7Simulations SLP .24 .7 74 41.95 17.18 132 32.37 +62.7Sina SINA ... ... 20 70.83 31.03 1154 35.10 -34.6Sinclair SBGI .80 2.3 16 66.57 25.14 1352 34.11 +29.5SinoGlobl SINO ... ... ...dd 1.08 .49 6 .49 -35.7Sinovac h SVA ... ... ...dd 7.50 5.73 6.47 -6.8SiriusInt SG ... ... ... 17.95 6.75 3 8.72 -34.5SiriusXM SIRI .05f .8 31 7.00 5.23 31781 6.78 +18.7SitoMobl h SITO ... ... ...dd 2.46 .25 40 .39 -57.2SkySolr rs SKYS ... ... 6 3.95 1.00 17 1.52 +14.7SkyWest SKYW .48 .8 12 64.60 42.38 218 61.29 +37.8SkywksSol SWKS 1.76 1.8 17 102.87 60.12 2089 97.44 +45.4SleepNmbr SNBR ... ... 33 52.15 30.70 363 46.17 +45.5SmartFn rs SMBK .20 .9 17 23.00 16.17 22 22.26 +21.8SmartSnd SND ... ... ... 4.68 1.92 100 2.28 +2.7SmDirCl n SDC ... ... ... 21.10 7.70 2905 9.30 -44.2SmthM h SMSI ... ... ...dd 6.90 1.62 286 4.63 +157.2SoYoung n SY ... ... ... 22.80 8.38 340 12.38 -40.4SocketM SCKT ... ... ... 2.80 1.35 24 1.58 +5.3SoGigE n GIGE ... ... ... 20.29 17.45 0 18.08 -8.6SoftwAc un SAQNU ... ... ... 10.45 10.06 2 10.11 +.2Sohu.cm h SOHU ... ... ...dd 23.60 8.79 242 9.84 -43.5Sol-Gel SLGL ... ... ... 11.36 5.41 46 8.30 +37.9SolarCap SLRC 1.64 8.0 11 21.83 18.45 103 20.47 +6.7SolarSCap SUNS 1.41 7.8 12 18.05 14.50 30 17.98 +18.9SolarEdg SEDG ... ... 45 96.69 32.43 1564 88.04 +150.8SolenoTh SLNO ... ... ... 5.07 1.11 12 1.58 -7.6SolidBio SLDB ... ... ...dd 32.85 2.75 702 4.33 -83.8Solignx wt SNGXW ... ... ... .55 Soligenix h SNGX ... ... ... 1.39 .65 85 1.01 +17.3Soliton n SOLY ... ... ... 29.00 4.12 205 10.70 +119.7SonimTc n SONM ... ... ...dd 18.26 2.10 37 2.40 -78.2Sonoma wt SNOAW ... ... ... .50 SonomeP rs SNOA ... ... ... 10.35 3.33 30 4.10 -36.1Sonos SONO ... ... ... 15.68 9.23 1546 13.24 +34.8Sophiris h SPHS ... ... ...dd 2.19 .34 137 .37 -55.1SorrentoTh SRNE ... ... ...dd 6.50 1.39 23043 3.73 +55.4SotherlyH SOHO .52 7.9 ...dd 7.69 5.43 19 6.59 +17.5SothrlyH pf SOHOB 2.00 7.7 ... 26.29 21.32 0 25.95 +4.8SthrlyH pf C SOHOO 1.97 7.6 ... 26.25 20.57 1 25.75 +17.6SothrlH pfD SOHON 2.06 7.8 ... 29.98 25.06 1 26.35 +4.8SouMoBc SMBC .60 1.6 13 39.80 29.92 4 36.84 +8.7SoundFin SFBC .56 1.5 22 38.23 32.01 36.46 +12.0SthMtnMr n SMMC ... ... ... 10.05 9.60 9.87 +2.3SthMtn un SMMCU ... ... ... 11.00 9.95 10.22 +2.2SthPlainF n SPFI .12 .6 ... 19.39 15.82 41 18.93 +5.0SouthState SSB 1.84f 2.2 23 84.50 56.55 133 82.49 +37.6SthnFstBsh SFST ... ... 13 43.85 27.33 5 42.30 +31.9SoNatBcVa SONA .36 2.3 30 16.27 12.87 52 15.68 +18.6SsdeBTX SBSI 1.24a 3.6 17 35.97 29.71 66 34.70 +9.3SparkEng SPKE .72 6.7 14 11.71 7.20 138 10.78 +45.1SparkEn pf SPKEP 2.19 8.6 ... 25.36 17.10 13 25.34 +37.0SparkTh ONCE ... ... ...dd 114.20 34.53 403 110.89 +183.3SpartnMot SPAR .10 .6 50 19.31 6.97 271 17.41 +140.8SprtnNash SPTN .76 5.2 10 22.49 8.82 328 14.54 -15.4SpectPh SPPI ... ... ...dd 14.65 6.22 1434 9.14 +4.5SperoTh SPRO ... ... ... 14.48 5.52 74 11.23 +82.6Sphr3D g ANY ... ... ... 6.00 .70 342 .81 -73.3Spherix rs SPEX ... ... ...dd 4.00 1.03 68 1.12 -59.7SpirtTex STXB ... ... 20 23.53 19.06 27 22.07 -3.1Splunk SPLK ... ... ...dd 152.68 90.08 1824 148.09 +41.2SpokHldgs SPOK .50 4.1 40 17.25 11.00 71 12.05 -9.1SportsWhs SPWH ... ... 14 7.67 3.41 679 7.15 +63.2SprBkPh SBPH ... ... ...dd 11.90 2.75 36 3.95 -62.0SprWkTh n SWTX ... ... ...dd 28.62 17.02 127 25.91 +14.5SprottFoc FUND .65e 9.3 ...q 7.17 5.46 43 7.00 +21.1Sprouts SFM ... ... 21 25.44 16.46 3270 20.22 -14.0StaarSur STAA ... ... ... 41.65 21.70 210 36.82 +15.4StablRd un SRACU ... ... ... 10.29 10.05 52 10.10 +.5Staff360 STAF .04 5.0 ... 3.45 .62 86 .80 -47.7Stamps.cm STMP ... ... 13 207.25 32.54 539 83.52 -46.3Std AVB STND .88 3.0 ... 32.89 26.97 3 29.32 -1.9StarBulk SBLK .20 1.9 32 11.81 6.16 433 10.64 +16.4StrBlk22 SBLKZ 2.08 8.0 ... 26.26 22.88 0 25.85 +3.8StarsGp g TSG .13p ... ... 24.59 12.59 1529 24.29 +47.0Starbucks SBUX 1.64f 1.9 38 99.72 60.42 6076 84.82 +31.7StatAutF STFC .40 1.3 92 36.45 28.10 35 31.33 -8.0StlthBio n MITO ... ... ... 20.99 4.97 18 10.80 -9.2StealthGas GASS ... ... 32 4.18 2.73 81 3.55 +28.6SteelCn lf STCN ... ... ... 2.14 1.20 12 1.31 -24.3StlDynam STLD .96 2.8 12 39.35 25.03 2548 33.76 +12.4SteinMart SMRT .30 41.3 ...dd 1.48 .65 49 .73 -32.1StellrAcq STLR ... ... ... 10.70 9.55 10.50 StellAcq wt STLRW ... ... ... .39 StellAcq un STLRU ... ... ... 10.50 StemlineTh STML ... ... ...dd 18.22 7.82 515 10.01 +5.4Stericycle SRCL ... ... ...dd 64.89 34.36 979 63.71 +73.6SterlBcp SBT .04 .4 ... 10.78 6.65 61 9.50 +36.7SterlCons STRL ... ... 15 17.49 9.71 161 14.00 +28.6SMadden SHOO .60f 1.5 25 44.80 27.88 541 41.20 +36.2StitchFix SFIX ... ... ... 37.72 16.05 1139 24.15 +41.3StockYBc SYBT 1.08f 2.7 20 41.64 28.02 30 40.60 +23.8StokeTh n STOK ... ... ...dd 39.04 19.21 286 24.40 -4.6StoneCastle BANX 1.52a 6.6 18 23.62 16.75 6 22.96 +18.9StoneCo STNE ... ... ... 45.62 16.14 2094 37.85 +105.3StrataSk h SSKN ... ... ...dd 3.43 1.65 8 2.37 -8.8Stratasys SSYS ... ... ...dd 30.60 17.06 632 18.25 +1.3StratEdu STRA 2.40f 1.7 42 189.79 102.22 173 142.78 +25.9Strattec STRT .56 2.5 15 37.50 18.51 2 22.13 -23.2StratusPrp STRS 1.00e ... ...dd 33.40 22.01 15 27.09 +13.0StreamHlth STRM ... ... ... 2.09 .57 35 1.17 +44.4StrgbrBio SBBP ... ... ... 5.69 1.43 332 1.83 -59.2SummerInf SUMR ... ... ...dd 1.21 .21 14 .30 -71.4SumFWV SMMF .60 2.3 13 27.47 17.94 7 26.44 +36.9SmtStB SSBI .48 3.8 18 13.34 10.65 4 12.76 +8.4SumTher SMMT ... ... ... 2.46 1.10 36 1.47 +27.8SumWre hn WISA ... ... ...dd 2.70 .65 9 .87 -74.6SundEng rs SNDE ... ... ... 40.90 7.50 7 11.38 -51.2SundialG n SNDL ... ... ...dd 13.22 2.16 657 2.30 -78.0SunesisP h SNSS ... ... ...dd 1.77 .20 2580 .41 -.5SunOpta STKL ... ... ...dd 4.87 1.30 270 2.66 -31.3SunPower SPWR ... ... ...dd 16.04 4.55 2284 7.43 +49.5Sunrun RUN ... ... 12 21.42 8.81 1269 13.51 +24.1Sunwks rsn SUNW ... ... ... 13.79 1.10 727 1.24 -32.7SupLeagu n SLGG ... ... ...dd 11.55 1.85 109 2.76 -67.5SuperCm lf SPCB ... ... ...dd 1.76 .50 7 .75 -45.8SupTech h SCON ... ... ... 2.58 .12 369 .16 -87.8tSupGpCos SGC .40 3.1 12 19.00 12.79 90 13.02 -26.2Supernus SUPN ... ... 11 49.25 19.35 1553 23.04 -30.6supprt.cm SPRT ... ... ...dd 2.78 1.48 56 1.90 -22.8SurfaceOn SURF ... ... ...dd 9.08 1.15 58 2.00 -52.8SurgPtrs SGRY ... ... ...dd 14.69 5.38 196 13.83 +41.3Surmodic SRDX ... ... ...dd 61.72 38.06 86 41.58 -12.0SutroBio STRO ... ... ...dd 12.49 7.69 29 11.18 +23.9SuttRock SSSS .20e ... 5 8.39 4.99 52 6.65 +27.4SykesEnt SYKE ... ... 29 38.24 22.67 120 34.64 +40.1Synacor SYNC ... ... ...dd 1.94 1.28 47 1.79 +20.9Synalloy SYNL .25e 2.1 ...dd 19.65 11.72 6 11.94 -28.0Synaptics SYNA ... ... 30 62.10 26.34 638 56.96 +53.1SynchrTc SNCR ... ... ...dd 9.05 3.72 207 4.33 -29.5SyndaxP SNDX ... ... ...dd 11.11 3.39 69 7.10 +59.6SyneosH h SYNH ... ... ...dd 56.34 36.27 282 54.40 +38.2Synlogic SYBX ... ... ...dd 11.43 1.91 3808 2.35 -66.5Synopsys SNPS ... ... 45 146.66 79.14 992 135.21 +60.5Synthes hrs SES ... ... ...dd 26.10 1.50 35 5.81 -8.1Synthorx THOR ... ... ...dd 23.53 11.00 252 18.07 +4.0Sypris SYPR .08 9.8 ...dd 1.52 .71 62 .82 +5.1SyrosPhar SYRS ... ... ... 11.93 4.53 132 4.78 -14.2T -:T-MobileUS TMUS ... ... 13 85.22 59.96 1964 78.01 +22.6TAT Tch h TATT .34e 6.5 12 7.07 4.79 6 5.27 -14.3TCF Finl TCF 1.40f 3.4 12 48.02 34.62 1055 41.65 +13.8TCF Fn pfC TCFCP 1.43 5.5 ... 27.00 25.33 14 26.12 +.8TCG BDC CGBD 1.48a 11.0 36 15.68 12.19 667 13.51 +9.0TCR2 Th n TCRR ... ... ...dd 25.47 10.04 106 17.17 +13.9TD Ameritr AMTD 1.24f 2.4 16 57.88 32.69 5411 50.89 +3.9TDH Hld PETZ ... ... ...dd 2.50 .44 5 1.60 +190.9TELA Bi n TELA ... ... ... 15.05 10.78 112 12.96 -2.9TESSCO TESS .80 7.1 87 20.00 10.20 17 11.32 -5.7TFF Phr n TFFP ... ... ... 5.55 4.90 41 5.15 +1.6TFS Fncl TFSL 1.08 5.5 65 20.45 15.01 110 19.61 +21.6TG Thera TGTX ... ... ...dd 9.38 3.32 1436 7.81 +90.5THL Credit TCRD .84 12.5 7q 7.43 5.80 42 6.71 +10.4TKK Sym TKKS ... ... ...dd 10.30 5.50 9 10.19 +5.5TKK Sy un TKKSU ... ... ...dd 13.41 7.45 1 10.60 +5.1TKK Sym rt TKKSR ... ... ... .44 .16 5 .25 -28.6TMSR Gl TMSR ... ... 16 9.47 .66 2 .78 -49.0TOP Sh rs TOPS ... ... ... 25.10 .61 216 .78 -95.3TPI Co TPIC ... ... ... 32.74 15.34 219 17.35 -29.4TSR h TSRI ... ... ...dd 6.96 3.20 2 3.38 -27.3TTEC Hl TTEC .64f 1.6 39 50.45 24.53 242 40.57 +42.0TTM Tch TTMI ... ... 17 13.92 8.49 1034 13.42 +37.9Tabula TRHC ... ... ...dd 78.20 40.06 232 43.87 -31.2TactSys TCMD ... ... ...cc 76.63 37.40 153 61.30 +34.6Taitron h TAIT .14f 4.7 ...dd 7.65 1.63 79 2.96 +71.1TaiwLipo TLC ... ... ... 11.00 4.61 2 4.99 -9.3TakeTwo TTWO ... ... 22 135.70 84.41 1689 123.11 +19.6Talend TLND ... ... ...dd 53.09 31.14 174 37.78 +1.9TandmD TNDM ... ... ...dd 74.81 29.43 1515 68.39 +80.1TandyLth h TLF ... ... 8 6.95 3.91 13 5.15 -9.3Tantech TANH ... ... ... 2.16 1.40 514 2.02 +16.1Taoping h TAOP ... ... ...dd 1.43 .43 8 .44 -63.2Tarena lf TEDU .28e 35.9 ...dd 7.13 .69 203 .78 -87.6TargtHosp TH ... ... 58 12.11 3.80 465 4.65 -53.9Taronis rs TRNX ... ... ... 32.50 .65 1269 1.72 -93.0TaylrDv TAYD ... ... ... 13.29 10.11 1 10.36 -14.9TechData h TECD ... ... 28 145.25 74.16 1357 144.08 +76.1TechCom lf TCCO ... ... ...dd 5.50 1.81 0 1.87 -29.4TechTarg TTGT ... ... ... 30.00 11.12 222 25.80 +111.3Tecnoglass TGLS .56 7.0 20 10.08 6.08 39 7.98 -1.1Tecogen TGEN ... ... ... 4.20 2.11 2 2.39 -34.2Tecton pfB TECTP 2.25 21.3 ... 11.15 9.94 1 10.54 +1.4Telenav TNAV ... ... ...dd 11.67 3.35 342 5.31 +30.8Teligent h TLGT ... ... ...dd 2.11 .42 171 .61 -55.5Tellurian TELL ... ... ...dd 11.80 5.12 601 7.39 +6.310xGenm n TXG ... ... ... 68.36 45.11 58 64.96 +23.1Tenable TENB ... ... ... 36.26 20.00 427 25.88 +16.6TenaxTh TENX ... ... ... 5.12 1.03 20 1.25 +3.3TenzingA TZAC ... ... ... 10.56 9.75 1 10.43 +5.9TenzAcq un TZACU ... ... ... 10.66 9.95 10.63 +5.6Teradyn TER .36 .6 26 67.20 28.73 1602 61.64 +96.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 50

TerrFmP lf TERP .81 5.2 ... 18.48 10.33 928 15.48 +38.0TerritBcp TBNK .92f 3.0 14 31.79 25.12 9 30.71 +18.2Tesla Inc TSLA ... ... ...dd 379.49 176.99 6594 336.20 +1.0TetraTc TTEK .60 .7 31 90.34 48.52 270 86.10 +66.3Tetraph rs TTPH ... ... ... 37.90 2.26 97 2.43 -89.2TexCapB 42 TCBIL 1.63 6.3 ... 26.81 23.83 4 25.94 +3.2TexCapB pf TCBIP 1.63 6.3 ... 26.44 23.75 5 25.61 +3.6TxCapBsh TCBI ... ... 10 66.61 47.86 260 56.48 +10.6TexInst TXN 3.60f 3.1 21 132.20 87.70 6012 117.75 +24.6TexRdhse TXRH 1.20 2.1 32 67.67 47.52 392 57.37 -3.9The Real n REAL ... ... ... 30.05 12.58 1151 16.30 -43.6The9Ltd NCTY ... ... ... 3.90 .78 21 .91 -11.7TherapMD TXMD ... ... ...dd 6.09 1.82 2951 2.36 -38.1tTherpxBio h TRPX ... ... ... 6.02 1.40 110 1.29 -60.3TheravBio TBPH ... ... ...dd 29.45 15.18 282 21.72 -15.11347PrpIns PIH ... ... 48 6.10 3.75 79 4.75 +18.21347PrIn pf PIHPP 2.00 7.9 ... 26.61 16.15 0 25.30 +31.336Kr Hld n KRKR ... ... ... 12.78 8.32 7 8.68 -19.2360 Fin n QFIN ... ... ... 24.45 7.76 745 9.19 -40.7ThndBrII n THBR ... ... ... 10.87 9.78 2 9.85 +.5sThndBII un THBRU ... ... ... 10.38 10.05 1 10.40 +3.4TiberAcq TIBR ... ... ...cc 10.93 9.62 1 10.37 +5.8TiberAc un TIBRU ... ... ... 13.20 10.02 11.39 +11.6TigerShsCh TTTN ... ... ... 30.08 21.72 0 27.63 +21.2tTilray TLRY ... ... ...dd 109.35 18.73 1188 19.55 -72.3TmbrlndBc TSBK .60a 2.1 12 31.50 21.91 7 29.11 +30.5Tiptree TIPT .16 2.1 41 8.12 5.01 13 7.46 +33.5TitanMach TITN ... ... 44 21.88 11.99 284 13.05 -.8TitanPh rs TTNP ... ... ... 2.45 .14 16819 .18 -86.5TivityHlth TVTY ... ... 11 41.46 14.84 530 22.47 -9.4Tivo Cp TIVO .32 4.1 ...dd 11.78 6.61 947 7.76 -17.6Tiziana s TLSA ... ... ... 5.21 1.67 1 2.85 -23.6Tocagen TOCA ... ... ... 14.75 .53 536 .64 -92.2TonixP hrs TNXP ... ... ...dd 72.41 1.04 1440 1.13 -94.9Torchlght TRCH ... ... ...dd 1.98 .53 115 .72 +28.4TottenAc TOTA ... ... ...dd 10.45 9.65 10.44 +5.5TottenA rt TOTAR ... ... ... .40 .16 .20 -50.0TottenAc un TOTAU ... ... ... 10.60 10.00 10.53 +3.2ToughBlt TBLT ... ... ...dd 5.55 .09 872 .18 -84.9TowerSemi TSEM ... ... 16 24.26 13.56 278 22.10 +49.9TownSprts CLUB ... ... ...dd 7.37 1.11 236 1.67 -73.9TowneBank TOWN .72 2.6 ... 28.94 22.88 131 27.66 +15.5Tracon rsh TCON ... ... ...dd 17.30 2.78 42 3.53 -44.0TractSupp TSCO 1.40 1.5 26 114.25 78.67 1142 94.65 +13.4TradDsk A TTD ... ... ... 289.51 102.35 2042 237.51 +104.6Tradeweb n TW .32 .7 ... 50.48 33.68 677 44.71 +24.9TrnWEnt rs TWMC ... ... ...dd 20.00 2.39 12 2.63 -79.1TransAct TACT .36 3.3 46 13.59 8.40 3 10.96 +22.0TransMed n TMDX ... ... ...dd 31.54 15.75 104 17.71 -28.6Transcat TRNS ... ... 25 33.99 17.56 8 32.63 +71.6TransGlb TGA .07 ... ...dd 2.23 1.07 28 1.13 -39.6TranslBio TBIO ... ... ...dd 14.34 4.81 148 10.00 +33.3TravelCt rs TA ... ... ... 26.75 9.05 72 9.44 -49.8TravCtrs 28 TANNI 2.06 8.2 ... 27.00 23.85 25.19 +2.4TravelC 29 TANNL 2.00 8.1 ... 26.87 22.60 24.78 +8.0Travelct 30 TANNZ 2.00 7.9 ... 25.74 22.51 25.35 +8.9Travelzoo TZOO ... ... 25 22.85 7.56 36 9.87 +.4TrmntMtg TRMT .88 17.5 ...dd 11.00 3.87 58 5.03 -44.5Trevena h TRVN ... ... ...dd 2.00 .38 319 .68 +57.7TreviTh n TRVI ... ... ... 10.62 2.65 36 3.42 -56.7TribPubl TPCO 1.50e ... 82 13.42 7.00 123 12.32 +27.4Tricida TCDA ... ... 56 42.80 19.43 182 39.59 +67.9TriCoBsh TCBK .88 2.3 16 41.31 31.05 37 38.10 +12.8TridntAcq TDAC ... ... ...dd 10.53 9.90 10.53 +5.6TridntAcq un TDACU ... ... ... 10.90 10.07 10.85 +6.5TrilliumTh TRIL ... ... ... 3.03 .24 276 .32 -81.3TriMas h TRS ... ... 22 33.45 25.18 121 30.75 +12.7Trimble TRMB ... ... 37 46.25 29.75 765 39.64 +20.4TrinityBio TRIB .88 83.0 1 3.36 .63 27 1.06 -53.7Trip.com TCOM ... ... 45 46.50 25.93 4221 31.48 +16.3TripAdvis TRIP 3.50e ... 44 58.17 26.03 3551 27.91 -41.8TriStCap TSC ... ... 12 25.64 18.20 98 23.85 +22.6TriStCap pf TSCAP 1.69 6.3 ... 31.67 24.80 1 26.74 +2.9TriStCap pfB TSCBP 1.59 5.9 ... 27.78 25.54 2 26.74 +3.8TriumphBc TBK ... ... 17 38.78 27.21 193 35.48 +19.5Trivago TRVG ... ... ... 6.43 2.32 1004 2.65 -52.9Trovagn rsh TROV ... ... ... 9.65 .88 102 1.39 -56.0TrueCar TRUE ... ... ...dd 10.65 3.01 1315 4.91 -45.8Trupanion TRUP ... ... ...dd 37.13 20.84 271 32.39 +27.2TrstNY TRST .27 3.1 15 8.92 6.51 165 8.65 +26.1Trustmk TRMK .92 2.7 16 36.63 26.84 239 34.05 +19.8T2 Biosys TTOO ... ... ...dd 5.38 .52 508 1.28 -57.5Tuanche TC ... ... ... 7.80 2.01 8 2.29 -66.1Tucows grs TCX ... ... 43 90.21 45.01 44 56.49 -5.9TuesMrn TUES ... ... ...dd 2.93 1.19 639 1.60 -5.9tTuniu TOUR ... ... ...dd 6.55 2.30 49 2.28 -53.1TurnPtTh n TPTX ... ... ...dd 58.56 25.99 407 53.05 +98.9TurtleBc HEAR ... ... ... 19.00 7.90 260 8.20 -42.5TuscnHld n THCB ... ... ... 11.72 9.71 527 9.90 +1.6TuscnHl un THCBU ... ... ... 11.72 10.08 53 10.48 +3.5TuscanII n THCA ... ... ... 10.00 9.69 9.79 +.1TuscanII un THCAU ... ... ... 10.18 10.00 10.07 +.3TwlSeas BROG ... ... ...cc 10.75 9.72 17 10.25 +4.4TwlSeas wt BROGW ... ... ... sTwlSeas un BROGU ... ... ... 11.42 10.23 0 11.50 +12.2TwlSeas rt BROGR ... ... ... .70 .21 10 .60 +71.4t21Vianet VNET ... ... 22 11.00 6.60 244 6.51 -24.7TwinDisc lf TWIN .36 3.6 7 19.15 9.59 41 10.01 -32.1TwistBio TWST ... ... ...dd 35.95 13.99 209 22.74 -1.5TwoRvrBc TRCB .28 1.3 17 21.48 11.54 15 21.19 +38.92U TWOU ... ... ...dd 80.49 11.37 1265 22.67 -54.4TymeTch TYME ... ... ... 4.64 .92 226 1.12 -69.6U -:US AutoPts PRTS ... ... 4 2.60 .88 55 2.17 +138.5US Concrte USCR ... ... 20 56.22 30.41 214 40.02 +13.4US Gld h USAU .21e ... ... 1.53 .65 31 .83 -8.3tUS WellSv USWS ... ... ...dd 9.31 1.49 18 1.41 -78.3US Well wt MPACW ... ... ... .44 UFP Tch UFPT ... ... 20 47.46 27.80 25 45.65 +52.0UMB Fn UMBF 1.24f 1.9 18 71.97 57.90 118 65.45 +7.3UP Fint n TIGR ... ... ... 23.89 3.28 248 3.36 -69.2USEcology ECOL .72 1.2 27 70.48 54.24 61.23 -2.8USGlobInv GROW .03 2.1 ...dd 2.29 .92 10 1.45 +31.8USA Trk USAK ... ... 17 22.38 6.98 54 7.39 -50.6UTStarcm UTSI ... ... 18 4.11 2.43 6 2.98 +9.6UltaBeauty ULTA ... ... 22 368.83 222.00 1117 237.10 -3.2UltraClean UCTT ... ... 19 23.80 6.94 937 21.63 +155.4Ultragenyx RARE ... ... 27 74.50 35.41 1218 41.56 -4.4Ultralife ULBI ... ... 5 11.97 6.30 12 8.54 +26.5Umpqua UMPQ .84 5.2 11 19.57 15.06 1286 16.06 +1.0UniQure QURE ... ... ... 82.49 24.07 2916 63.92 +121.8UnicoA UNAM ... ... ...dd 7.03 5.19 1 6.40 +.3UnionA II un LATNU ... ... ... 10.10 10.04 75 10.09 +.1UnionBkVT UNB 1.24 3.7 22 49.00 25.54 2 33.49 -29.9 UtdAirlHl UAL ... ... 10 97.85 77.02 3391 88.87 +6.1UnBnOH UBCP .55f 4.3 9 13.00 10.25 7 12.94 +13.2UtdBOH UBOH .52 2.3 10 23.99 17.85 0 22.23 +11.0UBSI UBSI 1.40f 3.8 17 40.70 29.13 461 37.32 +20.0UtdCmBks UCBI .72f 2.4 18 31.60 20.23 230 30.46 +41.9UCmntyFn UCFC .32 2.9 17 11.94 8.49 41 11.02 +24.5UtdFire UFCS 1.32 3.1 65 56.21 40.86 64 42.89 -22.7UtdInsur UIHC .24 1.9 ...dd 19.54 10.72 77 12.50 -24.8USecBcCA UBFO .44 4.3 15 11.45 9.18 46 10.33 +9.1US Engy h USEG ... ... ...dd .94 .14 2 .36 -46.9USLime USLM .54a .5 26 104.00 68.20 19 101.62 +43.1UtdTherap UTHR ... ... ...dd 128.94 74.31 712 89.22 -18.1UtdGrdian UG 1.10e 5.5 30 20.81 16.54 2 19.85 +8.2UnitGrp UNIT .88f 13.0 ...dd 20.14 5.24 1840 6.75 -56.6UnityBcp UNTY .32 1.5 14 24.70 16.74 4 21.89 +5.4UnityBio UBX ... ... ... 17.46 5.61 243 7.37 -54.7UnivDisp OLED .40 .2 96 230.32 78.78 394 191.54 +104.7UnvElc UEIC ... ... 21 60.00 23.29 101 55.35 +118.9UnivFor UFPI .40e .8 21 52.83 24.14 394 48.38 +86.4UnvLogist ULH .42a 2.2 14 27.49 17.40 49 18.67 +3.2UnvStainls USAP ... ... 31 20.69 12.30 11 13.51 -16.7UnivstFinl UVSP .80 3.1 15 27.80 20.18 60 25.88 +20.0UnumTh UMRX ... ... ...dd 7.05 .58 374 .73 -83.3UplandSoft UPLD ... ... 87 54.87 25.12 173 36.64 +34.8tUpwork UPWK ... ... ...dd 25.00 11.01 958 11.27 -37.8UrbanOne UONE ... ... ...dd 3.28 1.72 0 2.01 -3.8UrbanOnD UONEK ... ... ... 2.41 1.60 0 1.99 +23.6UrbanOut URBN ... ... 12 39.54 19.63 2390 24.31 -26.8UrbnTea h MYT ... ... ...dd 2.77 .25 173 .64 -25.8UrogenP URGN ... ... ... 55.49 20.72 118 31.58 -26.7UrovantS UROV ... ... ...dd 14.49 4.06 58 12.10 +83.6Usio Inc USIO ... ... ...dd 3.82 1.38 18 1.83 +10.2UtahMed UTMD 1.12 1.1 ... 110.00 73.98 6 105.26 +26.7Uxin Ltd UXIN ... ... ...dd 9.87 1.41 824 2.53 -47.9V -:VBI Vacc VBIV ... ... ... 2.20 .47 3720 .87 -45.9VEON VEON .30e 11.6 ... 3.28 2.07 6878 2.58 +10.3VOXX Intl VOXX ... ... ...dd 5.42 3.41 25 4.54 +14.6VSE Corp VSEC .36 .9 12 41.14 24.06 15 38.84 +29.9Vaccinex VCNX ... ... ...dd 8.49 3.32 5 5.00 +37.2Valerit rs VLRX ... ... ... 11.40 1.10 72 1.60 -75.5VlyNBcp VLY .44 4.0 19 12.14 8.42 6166 11.11 +25.1VlyNBc pfA VLYPP 1.56 5.7 ... 30.77 21.84 7 27.60 +15.0VlyBcp pfB VLYPQ 1.38 5.2 ... 26.93 21.25 15 26.49 +16.6ValueLine VALU .80 3.1 24 30.64 17.12 2 26.13 +.5VanE VecBi BBH .55e .4 ...q 141.43 103.25 8 140.40 +26.8VandaPhm VNDA ... ... 7 33.44 11.83 1095 17.03 -34.8VangIntHi VYMI 2.62e 4.3 ... 63.32 54.41 144 61.07 +8.5VangIntDiv VIGI .96e 1.4 ... 70.54 55.61 127 69.23 +20.2VangEMGv VWOB 3.80 4.8 ...q 81.69 73.90 153 79.36 +6.5V exUSRE VNQI 2.20e 3.6 ...q 61.73 51.16 199 60.40 +15.2VanShTTr VGSH 1.37 2.3 ...q 61.15 59.70 448 60.87 +1.2VanSTCpB VCSH 2.35 2.9 ...q 81.33 77.48 2079 81.03 +4.0VanTotBd VTC 3.41 3.8 ... 90.07 77.78 21 88.74 +10.9VangR3K VTHR 2.40e 1.7 ...q 143.67 106.85 8 140.92 +23.7VanR2KGr VTWG 1.02e .7 ...q 153.77 113.54 18 150.97 +23.8VanR2KV VTWV 2.45e 2.3 ...q 110.24 88.37 9 107.49 +15.2VangR2K VTWO 1.59e 1.2 ...q 130.98 101.11 240 128.41 +19.6VanR1KGr VONG 1.44e .8 ...q 176.90 124.90 67 173.35 +28.9VanIntTTr VGIT 1.47 2.2 ...q 67.43 62.23 240 66.49 +4.8VanR1KV VONV 2.68e 2.3 ...q 117.99 91.08 116 115.90 +19.4VangR1K VONE 2.37e 1.7 ...q 144.78 107.05 35 142.05 +24.1VanMtgBSc VMBS 1.43 2.7 ...q 53.36 50.76 590 53.24 +3.4VanLTCpB VCLT 4.07 4.0 ...q 104.06 83.51 610 101.72 +19.4VanLTTrs VGLT 2.07 2.4 ...q 91.21 70.66 263 86.50 +15.8VanIntCpB VCIT 3.13 3.4 ...q 92.23 81.95 4416 91.48 +10.4VangSTIn VTIP .97e 2.0 ...q 49.65 47.69 512 49.34 +3.0VanTIntBd BNDX .64 1.1 ...q 59.27 54.06 1719 58.14 +7.2VanTIntStk VXUS 1.57e 2.9 ...q 54.61 45.59 1491 53.56 +13.4VarexImag VREX ... ... ... 35.00 21.57 620 29.31 +23.8Varonis VRNS ... ... ...dd 80.00 48.67 261 76.67 +44.9VascuBio VBLT ... ... ... 1.90 .60 76 1.25 +28.9Vaxart VXRT ... ... ... 5.00 .25 201 .32 -83.0VectoIQ VTIQ ... ... ...dd 10.33 9.65 2 10.30 +6.2VectoIQ un VTIQU ... ... ... 11.22 10.05 10.80 +7.1VeecoInst VECO ... ... ...dd 17.23 6.27 180 13.13 +77.2VenusCn rs VERO ... ... ... 23.25 3.01 21 3.22 -50.8VBradley VRA ... ... 19 14.51 7.94 290 10.86 +26.7Veracyte VCYT ... ... ...dd 31.18 10.73 1362 26.26 +108.7Verastem VSTM ... ... ...dd 5.40 .83 4178 1.42 -57.7VerbTch VERB ... ... ... 3.13 .72 719 .89 -68.4Vericel VCEL ... ... ...dd 21.01 13.40 362 18.71 +7.5Vericity n VERY 6.25e ... ... 33.12 12.00 3 19.40 +61.7VerintSys VRNT ... ... 53 63.94 39.96 582 47.56 +12.4Verisign VRSN ... ... 38 221.78 138.77 1045 186.53 +25.8Verisk VRSK 1.00 .7 45 164.97 102.74 721 144.97 +33.0Veritex VBTX .50 2.0 22 28.53 20.34 303 25.61 +19.8Veritone VERI ... ... ... 9.98 2.43 219 2.85 -25.0Vermill h VRML ... ... ...dd 1.57 .27 80 .76 +153.3VeronaPh VRNA ... ... ... 11.67 3.65 37 3.95 -59.1VerraMo VRRM ... ... ... 15.36 9.00 3244 14.91 +52.8Verrica VRCA ... ... ...dd 18.67 6.44 96 14.19 +74.1VertexEn VTNR ... ... ...dd 1.87 .94 123 1.63 +59.8VertxPh VRTX ... ... 33 223.73 151.80 950 221.13 +33.4Veru Inc VERU ... ... ...dd 2.49 1.18 101 2.19 +56.4ViaSat VSAT ... ... ...dd 97.31 55.93 226 72.43 +22.9ViacomA VIA .80 3.1 6 37.54 23.18 114 25.87 -7.0ViacomB VIAB .80 3.4 5 31.96 20.93 7062 23.47 -8.7Viavi VIAV ... ... ...cc 16.35 9.32 2177 14.58 +45.1Vicor VICR ... ... ... 49.27 26.50 199 41.23 +9.1VicDvAcc VSDA ... ... ... 35.62 26.21 33 34.84 +26.2VicMultiF VSMV ... ... ... 32.93 25.25 6 32.46 +21.8Vict500VW CFA .44e .8 ...q 55.72 41.31 60 54.57 +24.1VictDisEnV CSF .38e 1.0 ...q 44.95 35.14 18 38.18 -3.1Vict500EV CFO .47e .9 ...q 51.89 41.27 38 50.87 +15.8VicEM Hi CEY ... ... ... 25.16 21.50 9 22.65 +3.1VictDevVol CIZ .01j ... ...q 32.84 29.68 9 32.29 +5.1VictIncEV CDC 1.09e 2.3 ...q 48.49 40.31 31 47.24 +11.6VictSCVol CSA .16e ... ...q 48.96 38.40 1 47.85 +18.1VictIntlVol CIL .15e ... ...q 39.37 33.34 3 38.45 +11.9VicEmMkt CEZ ... ... ... 28.54 23.17 2 24.76 +2.5VictLCHiDv CDL .44e ... ...q 50.01 39.30 14 48.76 +17.9VictIntHiD CID .33e ... ...q 33.74 29.02 4 32.31 +8.1VictCap VCTR .20p 1.0 ... 20.95 8.66 164 20.27 +98.3VielaBio n VIE ... ... ... 33.70 18.20 153 26.00 +11.1ViemedH VMD ... ... ... 8.73 5.90 24 6.07 -13.4ViewRay VRAY ... ... ... 9.76 2.12 20213 4.44 -26.9VikingTh VKTX ... ... ...dd 11.66 6.15 1041 7.07 -7.6VikngTh wt VKTXW ... ... ... 3.17 VillagB&T VBFC ... ... 36 36.00 28.77 36.00 +18.2VillgFrm VFF ... ... ... 18.10 5.70 895 6.39 -35.1VillSupMkt VLGEA 1.00 3.8 15 32.20 23.92 46 26.37 -.5ViomiTc VIOT .10p ... ...dd 15.84 7.24 39 8.66 +11.0ViperEnPt VNOM 1.82e 7.7 48 36.73 21.89 347 23.72 -8.9 VirBiotch n VIR ... ... ... 16.50 11.65 112 13.07 -6.8VirTra VTSI ... ... 22 4.80 2.00 40 3.55 +15.6Virco VIRC .06 1.5 ... 5.00 3.30 2 3.94 -1.5VirtuFin VIRT .96 5.7 23 29.17 15.32 1131 16.75 -35.0VirtusInv VRTS 2.68f 2.3 15 126.55 70.00 46 115.97 +46.0VirtusIn pf VRTSP 1.81 1.9 ... 105.57 66.63 2 97.54 +28.5Virtusa VRTU ... ... 61 57.00 31.99 115 44.42 +4.3VislnkT hrs VISL ... ... ... 8.00 .21 302 .26 -91.6VistaGn VTGN ... ... ... 1.86 .29 241 .42 -72.1Visteon s VC ... ... 18 105.99 44.04 220 91.25 +51.4ViveMd rsh VIVE ... ... ...dd 220.00 .81 10194 .93 -99.1Vivopwr h VVPR ... ... ... 3.19 .59 25 1.10 +70.5Vivus VVUS ... ... 1 5.78 2.15 36 2.86 +28.3Vodafone VOD .96e 5.1 ... 21.72 15.53 3737 19.00 -1.5VoyagerT VYGR ... ... ...dd 28.79 7.76 1603 14.32 +52.3vTvTherap VTVT ... ... ...dd 3.50 1.00 100 1.55 -41.7Vuzix VUZI ... ... ...dd 6.13 1.77 389 2.41 -49.9W -:WD 40 WDFC 2.44 1.3 37 193.95 153.91 133 192.34 +5.0WSFS WSFS .48 1.1 16 46.05 33.75 170 43.27 +14.1WVS Fn WVFC .40a 2.5 18 18.44 13.88 6 15.72 +6.4WW Intl WW ... ... 30 52.67 16.71 1414 43.00 +11.5WaitrHl WTRH ... ... ...dd 14.77 .21 1833 .47 -96.1WalgBoots WBA 1.83 3.1 11 86.31 49.03 4844 58.99 -13.7WandaSp n WSG ... ... ... 6.24 2.53 250 2.99 -42.1WashFed WAFD .84 2.3 14 38.26 24.67 216 36.41 +36.3WshTrst WASH 2.04 3.9 15 54.24 45.21 34 51.90 +9.2WaterstnF WSBF .48a 2.6 18 19.00 15.55 40 18.50 +10.4WatfrdHl n WTRE ... ... 43 28.99 18.75 210 25.99 -2.8WatfrdHl pf WTREP 2.13 8.4 ... 30.00 25.00 1 25.50 +2.0WaveLfSc WVE ... ... ... 50.98 17.59 366 34.10 -18.9WaysideT WSTG .68 4.7 11 16.10 9.60 4 14.45 +44.5WlthbAc un HHHHU ... ... ... 10.55 10.00 4 10.50 +4.9WeiboCorp WB ... ... ... 74.68 34.26 1065 42.93 -26.5WelleslyBc WEBK .24 .7 23 35.50 27.74 1 32.90 +18.6Wendys Co WEN .48f 2.2 24 22.84 14.96 3019 21.39 +37.0WernerEnt WERN .36a 1.0 17 39.21 25.51 320 35.65 +35.6Wesbanc WSBC 1.24 3.4 14 43.88 33.19 570 36.14 -1.5WestBcp WTBA .84 3.5 15 24.83 18.06 19 24.04 +25.9WAmBcp WABC 1.64 2.5 23 67.72 52.05 65 64.75 +16.3WestellT WSTL ... ... 2 2.39 .81 37 .97 -48.7WDigital WDC 2.00 4.2 18 65.31 33.83 4350 47.71 +29.1WstNwEnB WNEB .20 2.1 17 10.27 8.50 12 9.72 -3.2WstptFuel g WPRT ... ... ...dd 3.39 1.17 714 2.39 +79.7WestwtR rs WWR ... ... ... 9.90 2.45 54 2.51 -64.1WeycoGp WEYS .96 4.0 13 34.46 21.80 9 24.28 -16.8Wheelr pfB WHLRP 2.25 20.3 ... 17.10 6.20 40 11.10 +42.7Wheelr pfD WHLRD 2.19 14.8 ... 18.83 7.00 74 14.75 +53.2Wheeler WHLR 1.36 69.0 ...dd 2.86 .72 52 1.97 +121.1WhiteHFin WHF 1.42a 10.0 9 15.00 11.89 49 14.26 +12.1WhitHF25 WHFBZ 1.63 6.2 ... 28.36 23.76 4 26.14 +7.0tWilhelmina WHLM ... ... 38 6.84 4.14 0 3.78 -35.2WillScot wt WSCW ... ... ... 1.35 WillScot WSC ... ... ... 18.30 8.21 344 17.58 +86.6WillmValV WVVI .22p ... 21 7.65 6.55 1 7.00 +1.6WillVV pfA WVVIP .22e 4.4 ... 5.25 3.93 2 5.00 +11.1Willdan WLDN ... ... 21 40.70 26.39 38 28.13 -19.6WillisLFn WLFC ... ... 15 74.46 31.80 4 61.49 +77.7WillisTwW WLTW 2.60 1.4 40 200.93 144.13 924 192.52 +26.8Wingstop WING .44 .6 97 107.43 56.95 649 78.97 +23.0Winmark WINA 1.00 .6 26 194.85 144.36 12 176.44 +11.0WinsFin WINS ... ... ... 68.00 7.26 1 11.95 -44.4Wintrust WTFC 1.00 1.5 13 79.17 59.34 307 66.32 -.3Wintrst pfD WTFCM 1.64 5.8 ... 31.89 24.10 4 28.31 +12.8WisdTrMdE GULF 1.10e 5.7 ...q 21.84 18.03 1 19.32 +2.9WT SCQDv DGRS .66e 1.8 ...q 37.86 29.40 5 36.70 +17.8WT USQDv DGRW .59e 1.3 ...q 47.73 35.85 244 46.78 +22.0WTChixSte CXSE 1.54e 2.0 ...q 82.15 58.73 7 76.50 +25.6WTEMCpBd EMCB 3.18 4.3 ...q 74.18 67.45 0 73.22 +7.7WisCloud WCLD ... ... ... 27.06 22.57 9 25.98 +7.2WisdomTr WETF .12 2.5 23 8.04 4.55 454 4.78 -28.1WTEMQDv DGRE .67e 2.8 ...q 25.87 21.70 15 24.16 +8.7WT NegAB AGND .78 1.9 ...q 43.64 40.23 0 41.08 -3.4WT IntHdg AGZD .84 1.8 ...q 49.51 46.63 16 47.92 +1.4WT NegHY HYND .90e 4.9 ...q 21.02 17.90 1 18.33 -5.3WT IntHY HYZD 1.02 4.5 ...q 23.90 21.10 135 22.66 +1.1WTGermH DXGE 1.39e 2.3 ...q 32.50 25.60 0 31.58 +19.3WT JpSCEq DXJS 1.10e .5 ...q 43.26 34.90 10 42.43 +15.1WTEMCnG EMCG .59e 2.7 ...q 23.29 19.43 7 21.96 +10.4Wix.com WIX ... ... ... 155.75 80.20 602 122.49 +35.6Woodward WWD .65 .6 42 119.95 68.40 301 114.97 +54.8Workday WDAY ... ... ...dd 226.83 141.70 2678 173.50 +8.7Workhrs rs WKHS ... ... ...dd 5.37 .37 942 2.77 +424.6tWldAccept WRLD ... ... 13 175.78 90.00 79 91.33 -10.7WrapTc WRTC ... ... ... 8.00 2.89 600 5.05 +60.3WrightMed WMGI ... ... ...dd 32.86 19.04 2264 29.63 +8.9Wynn WYNN 4.00 3.4 19 151.50 90.06 1869 116.60 +17.9X-Y-Z:tX4 Phr rs XFOR ... ... 2 28.74 9.82 341 10.08 -27.6XOMA XOMA ... ... ...dd 26.90 11.02 165 23.79 +88.1sXpel Inc n XPEL ... ... ...cc 16.23 6.00 181 16.00 +146.2XTL Bio XTLB ... ... ...dd 2.75 1.20 4 1.30 -24.9XBiotech XBIT ... ... ... 15.32 4.10 235 10.91 +114.8XcelBrnds XELB ... ... 5 3.50 .00 20 1.39 +23.0XcelEngy XEL 1.62 2.6 27 66.05 47.70 3081 61.46 +24.7Xencor XNCR ... ... ...dd 46.33 27.75 829 39.58 +9.5XeneticB rs XBIO ... ... ... 42.64 .93 1376 1.39 -92.9XenithB XBKS ... ... 33 33.83 sXenonPhm XENE ... ... ... 13.75 5.41 827 13.58 +115.2XeriaPh XERS ... ... ...dd 21.34 6.85 113 8.80 -48.2Xilinx XLNX 1.48 1.7 45 141.60 79.22 4508 88.65 +4.1Xperi XPER .80 4.3 ...dd 25.84 12.61 754 18.70 +1.7Xunlei Ltd XNET ... ... ... 7.20 1.87 593 4.96 +45.9YRC Wwde YRCW ... ... 4 8.67 1.95 1333 3.09 -1.9YY Inc YY ... ... 4 88.85 51.00 895 60.76 +1.5Yandex YNDX ... ... 61 42.37 26.20 2619 40.61 +48.5YangRvPt YERR ... ... ... 12.44 .30 .42 -89.5Yatra YTRA ... ... ...dd 5.56 3.31 30 3.45 -14.3YayYo n YAYO ... ... ... 3.97 1.76 21 1.90 -51.9Yld10Bio YTEN ... ... ...dd 1.77 .11 7694 .15 -81.8YintechIn YIN .36e 6.5 ...dd 7.50 3.66 103 5.51 -9.7YmAbsTh YMAB ... ... ...dd 34.19 15.17 480 32.62 +60.4YorkWater YORW .72f 1.6 41 45.73 29.88 29 43.85 +36.8Youngevt YGYI ... ... ...dd 9.28 3.70 72 4.00 -30.1Youngev pf YGYIP 2.44 10.0 ... 25.43 24.10 2 24.40 -1.5Yunji Inc n YJ ... ... ... 14.20 3.80 705 4.70 -63.3ZK Intl ZKIN ... ... ... 4.18 1.05 16 1.25 -12.0Zafgen ZFGN ... ... ...dd 5.77 .63 192 .79 -84.0Zagg ZAGG ... ... 8 12.43 5.26 947 7.94 -18.8sZaiLab ZLAB ... ... ... 40.37 18.57 154 40.51 +74.5ZealndPh ZEAL ... ... ... 36.84 11.56 6 30.60 +163.6ZebraT ZBRA ... ... 42 255.95 140.95 289 250.11 +57.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.58 AB Government Money ... 1.58 AB Government Money ... 1.58 AIM MMCshRes 13 1.20 AIMMMInv 13 1.35 AIM Premier Portfoli 29 1.78 AIM Premier Tax Exem 10 1.00 AIM Premier U.S. Gov 19 1.51 AIM Short Term Invts 26 1.52 AIM Short Term Invts 10 .92 AIM Short Term Invts 11 1.57 AIM Short Term Invts 28 1.73 AIM Short Term Invts 12 1.54 AlBernExRK p ... 1.53 AllBrnExRsv I ... 1.56 AlliBernExRsvA ... 1.54 AlliBernExRsAd ... 1.54 AlliBernExRsvB ... 1.55 AlliBernExRsC ... 1.54 ABGovMMSel 22 1.59 AmC CapPr 45 1.23 AmC Prime 41 1.32 AmCentUSGv 18 1.19 AmCPrime t 41 1.07 American Century Pri 41 .57 BBH MM Inst 43 1.44 BBH MMkt 43 1.24 BLFMuniDlr 26 .76 BMOGov I p 19 1.48 BMO Gov Y 19 1.24 BMO Institutional Pr 24 1.66 BMO Institutional Pr 24 1.41 BMOPrimeI p 24 1.64 BMO Prime Y 24 1.39 BNY Mellon Governmen 30 1.23 BNYMellon M 30 1.48 BNY Mellon National 18 .66 BR TFdCsMg 38 1.03 BL FedTrDlr 48 1.26 BLFTrCsMg 43 1.00 BLFT Adm 38 1.43 BlackRock Cash Fds, 33 1.58 BLFFedFDlr 43 1.30 BLFedFdPCS p 43 1.04 BLFFedFnd 43 1.55 BRInst 30 1.70 BLCAMunPrem 10 .66 BLFedFdPS 43 1.55 BLFedFdSel p 43 .72 BLMunFdPS 26 1.02 BLMunFdSel 26 .21 BlackRock Liquidity 8 .91 BlackRock Liquidity 43 1.51 BlackRock Liquidity 48 1.51 BlackRock Liquidity 43 1.15 BlackRock Liquidity 43 1.10 BlackRock Liquidity 38 1.13 BlackRock Liquidity 48 1.01 BlackRock Liquidity 43 1.05 BlackRock Liquidity 38 1.53 BlackRock Liquidity 43 .67 BlackRock Liquidity 38 1.49 BlackRock Liquidity 38 .70 BLF FedTr 48 1.51 BLF TrsTr 43 1.50 BLFTrsTrDlr 43 1.27 BLFT FundDlr 38 1.28 BLFMunCsh 24 .70 BRInvest 30 1.40 BlackRock Money Mark 30 .60 BRSvc 30 1.40 BLFTempFdPCS 29 1.27 BRLiqTrsTAd 43 1.41 BLFM MuniCsh 24 .95 BLF TempFd 29 1.77 BLFTmpDlr 29 1.52 BLFTmCsDlr 33 1.50 BLFedTrAd 48 1.41 BlkrkLqTmpAd 29 1.68 BRLiqTmpCR 29 1.47 BLMuAdm 26 .91 BLF TmpCsh 33 1.75 BLFT TrFund 38 1.53 BLFedAdm 43 1.45 BLFTmCshMg 29 1.27 CNIGovtA p 24 .88 California Tax-Free 35 .67 CapResFd p 40 .91 Cash Account Tr, Gov 31 1.35 Cash Account Tr, Gov 31 1.54 Cash Account Trust 31 .70 Cash Account Trust: 27 .11 Cash Acct Tr: Govt & 31 1.48 Cash Acct Tr: Tax Ex 27 .56 Cash Acct Tr: Tax Ex 27 .90 Cash Acct Tr: Tax Ex 27 .93 CashMgtInst 31 1.37 CashResInst 31 1.46 CavanalCshAd 16 1.01 Cavanal Hill Governm 16 1.33 Cavanal Hill Governm 16 1.38 Cavanal Hill Governm 16 1.30 Cavanal Hill U.S. Tr 24 1.31 Cavanal Hill U.S. Tr 24 1.39 Cavanal Hill U.S. Tr 24 1.19 CavanalTrAdm 24 .89 CitiznSelTreA 25 1.47 CitiznSelTreB 25 1.27 CityNaRoGv p 24 .73 CityNRochGv 24 1.18 Columbia Government 41 1.26 Columbia Government 41 1.26 Columbia Government 41 1.45 Columbia Government 41 1.26 ColumbiaA 41 1.26 Columbia Z 41 1.26 DWSMSerMgd 31 1.58 DWSMSerInst 31 1.58 DWS MMkt 42 1.34 DWS Variable NAV Mon 24 2.17 DavisGvtA 19 1.18 Deutsche Money Marke 42 1.07 Deutsche Money Marke 42 .34 Deutsche Money Marke 42 1.34 DryBasic 43 1.41 DryInsPfGHm 19 1.53 DryInsPfGvP 19 1.30 DryTrsAgcyC 7 1.30 DryResInst 19 1.61 Dreyfus Cash Mgmt Ad 35 1.66 Dreyfus Cash Mgmt In 35 1.75 Dreyfus Cash Mgmt In 35 1.50 Dreyfus Government S 41 1.11 Dreyfus Government S 41 1.26 Dreyfus Government S 41 1.41 Dreyfus Government S 41 1.50 Dreyfus Govt Cash Mg 22 1.53 Dreyfus Govt Cash Mg 22 1.29 Dreyfus Govt Cash Mg 22 1.44 Dreyfus Govt Cash Mg 22 1.14 Dreyfus Institutiona 25 1.52 Dreyfus Institutiona 38 1.66 Dreyfus Institutiona 14 1.25 Dreyfus Institutiona 14 1.68 Dreyfus Institutiona 7 1.54 Dreyfus Instl Prefer 38 1.62 Dreyfus Liquid Asset 34 1.35 Dreyfus Liquid Asset 34 1.17 Dreyfus Municipal Ca 17 .69 Dreyfus Municipal Ca 17 .44 Dreyfus New York Mun 24 .83 Dreyfus New York Mun 24 .58 Dreyfus Prime Money 25 1.63 Dreyfus Tax Exempt C 16 1.01 Dreyfus Tax Exempt C 16 .75 Dreyfus Treasury Cas 24 1.50 Dreyfus Treasury Cas 24 1.25 Dreyfus Treasury Cas 24 1.40 Dreyfus Treasury Cas 24 1.10 Dreyfus Treasury Sec 43 1.51 Dreyfus Treasury Sec 43 1.26 Dreyfus Treasury Sec 43 1.41 Dreyfus Treasury Sec 43 1.12 Dreyfus Treasury and 27 1.58 DryfLA 34 1.20 DryInTrAgcHm 7 1.45 DryTrPmCsh I 14 1.48 DryfGenTrPrA 45 .68 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 32 1.69 FIMMDomII 32 1.54 FIMMDomIII 32 1.44 FIMMGov I 26 1.53 FIMMGovII 26 1.38 FIMMGovIII 26 1.28 FIMM Government Port 26 1.57 FIMMMMkt I 46 1.74FIMMMMktII 46 1.59 FIMMMMktIII 46 1.49 FIMMTrOnlyII p 49 1.37 FIMMTrOnly3 49 1.27 FIMMTrOnly I 49 1.52 FIMM Treasury Only P 49 1.56 FIMM Treasury Portfo 39 1.57 FIMMTry I 39 1.53 FIMMTryII 39 1.38 FIMMTryIII 39 1.28 FedCAMuniII 33 .44 FedCAMunCS p 33 .09 FedCAMunCap 33 .74 FedGovOblCp 37 1.43 FedGovOb IS 37 1.54 FedGovOblSv 37 1.31 FedMMEagle 41 1.59 FedNYMun WS 44 .93 FedPAMu WS 35 .74 FedPrCshObCp 37 1.62 FedPrVlObSv 3 1.52 FedPrVlOblCp 3 1.67 FedPrVluObl 3 1.77 FedPrCshOblIS 37 1.72 FdPrCshObSv 37 1.47 FedPriOb IS 38 1.77 FedPrObSvc 38 1.53 FedTrstUSTr 38 1.51 FedTrsOb IS 43 1.54 FedTreasObSv 43 1.29 FedTrsOblCp 43 1.44 FedUSTCshSv 38 1.28 FedUSTrsIns 38 1.53 FedVaMuCsCS p 20 .13 Federated Government 37 1.28 Federated Government 37 1.56 Federated Government 38 1.19 Federated Government 35 .86 Federated Government 35 .47 Federated Government 35 .46 Federated Government 35 .86 Federated Government 37 .89 Federated Government 37 .75 Federated Government 37 1.58 Federated Institutio 6 .92 Federated Institutio 47 1.82 Federated Institutio 41 1.54 Federated Institutio 41 1.69 Federated Institutio 38 1.72 Federated Institutio 41 1.79 Federated Massachuse 28 .83 Federated Municipal 48 .54 Federated Municipal 48 .75 Federated Municipal 48 .29 Federated Municipal 48 .41 Federated Prime Cash 37 .77 Federated Prime Cash 37 .87 Federated Prime Cash 37 1.02 Federated Prime Cash 37 1.22 Federated Prime Cash 37 1.38 Federated Treasury O 43 1.23 Federated Trust for 38 .81 Federated Trust for 38 .68 FidTrAdvC t 38 .27 Fidelity California 31 .87 Fidelity California 31 .62 Fidelity Domestic Po 32 1.64 Fidelity Flex Govern 14 1.67 Fidelity Government 27 .76 Fidelity Government 27 1.01 Fidelity Government 27 1.39 Fidelity Government 27 1.46 Fidelity Government 27 1.04 FidGovPortS 26 1.48 Fidelity Insti Money 46 1.78 Fidelity Insti Money 32 1.73 Fidelity Insti Money 32 1.19 Fidelity Insti Money 39 1.03 Fidelity Insti Money 49 1.02 Fidelity Investments 36 1.73 Fidelity Investments 36 1.64 Fidelity Investments 36 1.44 Fidelity Investments 36 1.54 Fidelity Investments 36 1.69 FidCashRes 28 1.34 FidSpGov 27 1.29 FidSpMM 46 1.50 FidSpUSTr 48 1.31 FidMMPortS 46 1.69 Fidelity Massachuset 51 .97 Fidelity Massachuset 51 .72 Fidelity Money Marke 46 1.62 Fidelity New Jersey 56 .92 Fidelity New Jersey 56 .67 Fidelity New York AM 41 .95 Fidelity New York AM 41 .70 Fidelity SAI Municip 27 1.07 Fidelity Series Gove 23 1.68 Fidelity Tax-Exempt 40 .86 Fidelity Treasury Mo 38 1.28 Fidelity Treasury On 49 1.47 FidTrPortsS 39 1.48 FidTrsyCR 38 .76 FidTryDly M 38 1.00 FinSqFed 58 1.50 FinSq Gov 42 1.53 FinSq POF 45 1.77 FinSqTrsy 59 1.50 FinSq TOF 46 1.48 FinSq MMF 43 1.78 FstAmGvObD 22 1.10 FstAmGvObY 22 1.25 FstAmTrObD 22 1.13 FstAmGvObA p 22 .95 FstAmPrObY 23 1.41 FstAmTrObA p 22 .98 FstAmTrObY 22 1.28 First American Gover 22 1.56 First American Treas 22 1.59 First American U.S. 39 1.48 First American U.S. 39 1.08 First American U.S. 39 .93 First American U.S. 39 1.23 FtInvCs 12 1.07 First Investors Gove 12 1.03 FstAmTrObII 22 1.43 FsAmISTrII 39 1.38 FstAmPrObZ 23 1.71 FstAmPrObl 23 1.46 FsAmPrObII 23 1.56 FstAmTrObZ 22 1.55 Gabelli U.S. Treasur 46 1.68 Gabelli U.S. Treasur 46 1.68 GabelliUST 46 1.68 GartmrMMPr 35 1.18 GnCAMuB 6 .18 GnTrsAgcy A 17 .96 GnTrsAgcy R 17 1.16 GnGvSec 14 .83 GeneralB p 40 .84 General Government S 14 1.15 GnGovB p 14 .66 General Money Market 40 1.21 General Municipal Mo 23 .61 General Treasury Sec 45 .92 General Treasury Sec 45 1.07 General Treasury and 17 .71 GnMMkt 40 .92 Goldman Sachs Fds, F 58 1.40 Goldman Sachs Fds, F 58 1.47 Goldman Sachs Financ 43 1.68 Goldman Sachs Financ 43 1.26 Goldman Sachs Financ 43 1.53 Goldman Sachs Financ 42 1.43 Goldman Sachs Financ 42 1.03 Goldman Sachs Financ 42 1.28 Goldman Sachs Financ 46 1.38Goldman Sachs Financ 46 .98 Goldman Sachs Financ 46 1.23 Goldman Sachs Financ 45 1.67 Goldman Sachs Financ 45 1.30 Goldman Sachs Financ 45 1.52 Goldman Sachs Financ 59 1.25 Goldman Sachs Financ 59 1.00 Goldman Sachs Financ 59 1.40 Goldman Sachs Financ 58 1.00 Goldman Sachs Financ 58 1.25 Goldman Sachs Financ 42 1.50 Goldman Sachs Financ 59 1.47 Goldman Sachs Financ 46 1.45 Goldman Sachs Financ 43 1.75 Goldman Sachs Financ 45 1.74 Goldman Sachs Financ 45 1.62 Goldman Sachs Financ 43 1.63 Goldman Sachs Financ 46 1.33 Goldman Sachs Financ 59 1.35 Goldman Sachs Financ 42 1.38 Goldman Sachs Financ 58 1.35 Goldman Sachs Financ 59 .90 Goldman Sachs Financ 59 .70 Goldman Sachs Financ 59 1.15 Goldman Sachs Financ 58 .92 Goldman Sachs Financ 58 .70 Goldman Sachs Financ 58 1.15 Goldman Sachs Financ 46 .89 Goldman Sachs Financ 46 .68 Goldman Sachs Financ 46 1.13 Goldman Sachs Financ 43 1.45 Goldman Sachs Financ 42 .88 Goldman Sachs Financ 42 .73 Goldman Sachs Financ 42 1.18 Goldman Sachs Financ 45 1.15 Goldman Sachs Financ 45 1.00 Goldman Sachs Financ 45 1.45 Goldman Sachs Financ 43 1.00 Goldman Sachs Financ 43 1.15 Goldman Sachs Financ 42 .53 Goldman Sachs Financ 42 1.28 Goldman Sachs Financ 42 1.53 Goldman Sachs Financ 59 1.01 Goldman Sachs Financ 59 1.48 Goldman Sachs Financ 59 1.17 Goldman Sachs Financ 59 1.41 Goldman Sachs Financ 59 .71 Goldman Sachs Financ 59 1.36 Goldman Sachs Financ 59 1.26 Goldman Sachs Financ 59 1.51 Goldman Sachs Invest 46 1.25 Goldman Sachs Invest 46 1.08 Goldman Sachs Invest 46 .94 Goldman Sachs Invest 29 .01 Goldman Sachs Invest 29 .74 Goldman Sachs Invest 46 1.50 Goldman Sachs Invest 46 1.75 Goldman Sachs Invest 46 .74 Goldman Sachs Invest 46 1.50 GovTxMgSvc 38 1.29 GovObTR 37 1.04 GovTxMgIS 38 1.54 Government Fund Clas 44 1.51 Government Obligatio 22 1.58 Government Obligatio 22 1.55 GovResFd P 35 .71 HSBC U.S. Government 22 1.47 HSBC U.S. Government 22 1.58 HSBC U.S. Government 22 1.52 HSBC U.S. Government 22 1.55 HSBC U.S. Treasury M 47 1.45 HSBC U.S. Treasury M 47 1.20 HSBC U.S. Treasury M 47 1.56 HSBC U.S. Treasury M 47 1.52 HSBC U.S. Treasury M 47 1.54 HSBCUSGov A 22 1.07 HSBCUSGov D 22 1.22 Harbor Money Market 35 1.15 Harbor 35 1.39 HeritAdm 27 1.59 HeritInst 27 1.72 HewittMM p 33 1.05 ING MM A 27 1.18 ING MM I 27 1.18 Invesco Government M 13 1.37 InvescoA5 13 1.20 InvescoC5 p 13 .46 Invesco Tax Exempt C 3 1.53 Invesco Tax-Exempt C 3 1.56 Investor Cash Tr, Tr 34 1.43 Investor Tax-Exempt 29 .89 Investor Tax-Exempt 29 .49 Investor Tax-Exempt 29 .74 Investor Tax-Exempt 29 .96 Investor Tax-Exempt 29 .84 Investor Tax-Exempt 29 .34 Investor Tax-Exempt 29 .19 Investor Tax-Exempt 29 .64 InvCshTrTrs 34 1.56 Investors Cash Tr, T 34 1.14 Investors Cash Trust 34 1.52 Ivy Cash Management 30 .34 Ivy Cash Management 30 .50 Ivy Cash Management 30 1.25 Ivy Government Money 18 1.37 Ivy Government Money 18 1.38 IvyMonyyC t 18 .31 IvyMnyA 18 1.12 IvyMM B 18 .34 JPMGvMMAg 42 1.47 JPMLqAsR 40 1.21 JPMGvPrem 42 1.28 JPMGvCap 42 1.55 JPMTrPlInv 45 1.22 JPMTrPlRs 45 1.02 JPMorg100 Agcy 53 1.41 JPM100 SecP 53 1.22 JPM100 TrInst 53 1.46 JPMorgan100 53 1.08 JPMLqAstP 40 1.46 JPMorganFed 54 1.11 JPMorFedAgcy 54 1.44 JPMorgFedPr 54 1.26 JPMLqAstAg 40 1.65 JPMLqAstC p 40 .94 JPMLqAstMrg 40 1.32 JPMLqAstInst 40 1.70 JPMMunInst 26 .96 JPMMuMorg 26 .58 JPMNYMuR p 27 .42 JPMorgPrm 38 1.44 JPMorgPrAgcy 38 1.68 JPMorgPrmPr 38 1.49 JPMTreasC t 45 .74 JPMTrsPlusP 45 1.27 JPMTrsPlsMrg 45 1.12 JPMTrsPlsInst 45 1.50 JPMTrsPlsAg 45 1.45 JPMTrsSecR p 53 .97 JPMUSGvInst 42 1.52 JPMUSGvtR p 42 1.03 JPMUSGvtMrg 42 1.14 JPMLqAsInv 40 1.40 JPMorgan 100% US Tre 53 1.49 JPMorgan California 30 .58 JPMorgan California 30 .01 JPMorgan California 6 .62 JPMFedInst 54 1.49 JPMorgan Institution 18 .96 JPMorgan Institution 18 1.01 JPMorgan Institution 18 .99 JPMorgan Institution 18 .91 JPMorgan Liquid Asse 40 1.73 JPMorgan Municipal M 6 .81 JPMorgan Municipal M 26 .91 JPMorgan Municipal M 26 .12 JPMorgan New York Mu 27 .67 JPMorgan New York Mu 27 .07 JPMorgan New York Mu 6 .79 JPMPrInst 38 1.73 JPMPrRsv 38 1.24 JPMorgan Prime Money 38 1.79 JPMorgan Prime Money 38 1.76 JPMorgan Prime Money 38 .97 JPMorgan U. S. Treas 45 1.57JPMorgan U.S. Govern 21 1.74 JPMorgan U.S. Govern 42 .73 JPMorgan U.S. Govern 42 .68 JPMorgan U.S. Govern 42 1.42 JPMorgan U.S. Treasu 45 1.53 JPMorgan US Governme 42 1.23 Liquid Assets Portfo 28 .86 Liquid Assets Portfo 28 1.53 Liquid Assets Portfo 28 1.20 Liquid Assets Portfo 28 1.65 MainStay A 16 1.16 MainStay B 16 .91 MainStay Money Marke 16 .91 MainStay Money Marke 16 .91 ManagersMM 42 1.58 Maryland Tax-Free Mo 26 .84 Maryland Tax-Free Mo 26 .76 Meeder Institutional 28 1.78 MeederRetl 40 1.57 ML CMATr 1 1.02 MilestnTOInst 17 1.43 MilestnTOInv 17 1.40 MHLIRSel 30 1.71 MMktGS2 48 1.60 MMktGS4 48 1.32 MMktProFdInv 31 .70 MMktProFdSvc 31 .02 Mutual America Insti 23 1.81 Nationwide Governmen 35 1.00 NatnwdMMInst 35 1.27 New York Tax-Free Mo 24 .78 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 51

NorthInstGovSel 51 1.57 Northern 41 1.55 NorthernGvSl 52 1.44 NorthInstGovt 49 1.52 NorthInstPrObSv 48 2.44 NthnInstPrObSh 45 1.72 Northern Institution 35 .96 Northern Institution 49 1.52 Northern Institution 51 1.57 Northern Institution 51 1.57 NorthInstTreas 55 1.61 NorthernUSGv 51 1.43 OppCshResN t 13 .90 OppenhCshC p 13 .90 OppCshRes 13 .90 Oppenheimer Governme 12 1.91 Oppenheimer Institut 1 5.64 Oppenheimer Institut 21 2.29 Oppenheimer Institut 1 5.64 OppMMFd A 24 1.04 PIMCO Government Mon 2 1.32 PIMCO Government Mon 2 1.33 PIMCO Government Mon 2 1.38 PIMCO Government Mon 2 1.48 PIMCO Government Mon 2 1.48 PIMCO Government Mon 2 1.48 PNC Gov A 20 1.96 PNC Gov I 20 2.16 PNC TrA p 37 1.98 PNC Tr I 37 2.18 PNC Treasury Plus Mo 14 2.01 PNC Treasury Plus Mo 14 1.91 PW PACE P 46 1.08 PhoenixMM A 29 2.18 Pioneer U.S. Governm ... 1.15 Pioneer U.S. Governm ... .65 PionrCs ... 1.04 Plan Investment Fund 40 1.65 PremGvtMP 19 1.51 PremierPort 29 1.78 Premier Portfolio Pe 29 1.23 Premier Portfolio Pr 29 1.48 Premier Portfolio Re 29 1.62 Premier Portfolio Re 29 .93 PrimeObTR 34 1.89 PruMMartD 32 1.87 PruMMrtZ 35 1.31 Prudential Governmen 35 1.08 Prudential Governmen 35 .93 Prudential Governmen 35 .99 PruInstMM A 35 1.78 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnam Government Mo 26 .01 Putnm MMA 29 1.42 Putnam Money Market 29 .01 Putnam Money Market 29 .01 Putnam Money Market 29 .01 PutnmMMC t 26 .01 RBCGvRBCI1 15 1.59 Retail Prime Obligat 25 1.72 Retail Prime Obligat 25 1.56 Retail Prime Obligat 25 1.66 Retail Prime Obligat 25 1.41 Retail Prime Obligat 25 1.46 Retail Prime Obligat 25 1.25 Rydex U.S. Governmen 28 .73 SEI DITGovA 44 1.51 SEI DITGvIIA 55 1.71 SEI DITPrmA 33 1.75 SEI DITTrsA 1 2.01 SEI DITTrIIA 45 1.49 STI CshRes 41 1.40 STIC Prime Portfolio 11 1.41 STIC Prime Portfolio 11 .70 STIC Prime Portfolio 11 1.02 STIC Prime Portfolio 11 1.49 STIT Liquid Assets 28 1.43 STIT STIC Prime Por 11 1.27 STIT Government & Ag 12 1.51 STIT Government & Ag 12 1.24 STIT Liquid Assets P 28 1.70 STIT STIC Prime Port 11 1.54 STIT Tax-Free Cash R 10 .67 STIT Tax-Free Cash R 10 .86 STIT Treasury Obliga 41 1.50 STIT Treasury Obliga 41 1.46 STIT Treasury Obliga 41 1.25 STIT Treasury Portfo 26 1.22 STIT Treasury Portfo 26 1.49 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 Schwab Government Mo 37 1.36 SchwbInv 36 1.52 SchwbRetAdv 36 1.53 Schwab Retirement Go 38 1.53 Schwab Treasury Obli 39 1.38 Schwab U.S. Treasury 44 1.36 SchbValAdv 39 1.55 SchwValAdUlt 39 1.70 Schwab Variable Shar 38 1.70 SchwbGv 37 1.15 StStInstLRS 22 2.08 State Street Insti L 22 1.35 State Street Insti T 34 1.53 State Street Insti T 34 1.87 State Street Insti T 39 1.92 State Street Insti U 35 1.89 State Street Insti U 35 1.54 State Street Institu 35 1.93 State Street Institu 34 1.85 State Street Institu 35 1.86 State Street Institu 34 1.79 State Street Institu 38 1.84 State Street Institu 35 1.81 State Street Institu 35 1.64 State Street Institu 38 1.57 State Street Institu 14 1.91 State Street Institu 34 1.82 State Street Institu 22 2.02 State Street Institu 22 2.00 State Street Institu 22 1.83 State Street Treasur 34 1.91 SunAmMMA 14 .01 T. Rowe Price Govern 19 1.47 T. Rowe Price Instit 32 1.61 T. Rowe Price Tax-Ex 45 .87 TIAA-CREF Inst 41 .02 TIAA-CREF Money Mark 41 .01 TIAA-CREF Money Mark 41 .01 TIAACREF Ret 41 .01 TIAA-CREF Ret 41 .01 TRowSumCR 51 1.46 TRowPRF 19 1.37 TRowUST 30 1.37 Thriv MM Inst 22 1.41 Thriv MMk A 22 1.32 TreasObTR 43 1.04 Treasury Obligations 22 1.58 Treasury Portfolio P 55 1.56 U.S. Government Mone 18 .46 U.S. Government Mone 18 .96 U.S. Government Mone 18 1.66 U.S. Treasury Money 30 1.43 UBS Prime Investor F 30 1.43 UBS Prime Preferred 30 1.74 UBS Prime Reserves F 30 1.70 UBS RMA Government M 46 1.02 UBS Select Governmen 46 1.59 UBS Select Governmen 46 1.28 UBS Select Governmen 46 1.55 UBS Select Governmen 42 1.44 UBS Select Prime Inv 30 1.44 UBS Select Prime Pre 30 1.75 UBS Select Treasury 46 1.34 UBS Select Treasury 47 1.51 UBS Select Treasury 47 1.24 UBS Select Treasury 47 1.55 UBS Tax-Free Institu 13 .94 UBS Tax-Free Investo 13 .67 UBS Tax-Free Preferr 13 .98 US Government Money 15 .73 US Government Money 15 1.44 USAA Mutl 17 1.36 USAA Treas 30 1.30 VALIC MMktI 17 .01 VALIC MMkII 16 .01 VangAdmTry 52 1.65 VangFdl 49 1.62 VangPr 48 1.73 VangPrInst 48 1.79 Voya Government Mone 27 1.18 Voya Government Mone 27 1.18 Voya Government Mone 27 .18 Voya Government Mone 27 1.18 Voya Liquid Assets P 35 1.09 Voya Liquid Assets P 35 1.34 Voya Liquid Assets P 35 .94 Voya Money Market Po 35 1.29 WA Select Tax Free R 13 .90 WF 100% Treasury Mon 38 1.49 WF Government Money 31 1.56 Wells Fargo 100% Tre 38 1.39 WellsFargo A 34 1.31 WFCashInvAd 28 1.58 WFCashInst 28 1.71 Wells Fargo Cash Inv 28 1.78 Wells Fargo Fd, Trea 30 1.35 WFGovAdm 31 1.37 WFGvtMMA 31 1.10 Wells Fargo Heritage 27 1.79 Wells Fargo Heritage 27 1.49 WellsFargoI 100 38 1.19 WellsFargoInsCsh 28 1.41 WellsFargoInsGv 31 1.20 Wells Fargo Money Ma 34 1.78 Wells Fargo Money Ma 34 1.41 Wells Fargo Municipa 5 .90 WellsF100TrA 38 1.09 WellsFargo TrsyS 30 1.24 WellsFargoTrsyA 30 1.09 WellsFargo TrsyI 30 1.49 WFGvMMInst 31 1.50 Western Asset Govern 21 .87 Western Asset Govern 21 .67 WA GvtRsvA 21 1.07 WAInstGvInst 21 1.52 Western Asset Inst. 34 1.42 Western Asset Inst. 34 1.47 Western Asset Insti 36 1.46 Western Asset Insti 37 1.71 Western Asset Instit 34 1.29 Western Asset Instit 21 1.47 Western Asset Instit 21 1.50 Western Asset NY Tax 10 .51 Western Asset Prime 24 1.39 Western Asset Tax Fr 13 .53 Western Asset US Tre 36 .71 WstnUSTrN 36 1.10 WstnInstLqRsI 37 1.76 WstnPrmLiq 37 1.46 WstnInstUSTR 36 1.51 WstnPrmUSTR 36 1.25 WilmUSGov 34 1.41Tax ExemptAIMTx 3 1.43 AmC CATF 20 .54 AmC TF 14 .66 BMO TaxF I p 32 1.07 BMO TaxF Y 32 .82 BNYMelNMuM 18 .90 BLMunFdPCS p 26 .53 BRLM Muni 26 1.01 BRF NYMuni 8 .91 BRFCAMuni 10 .66 CashActTxEMgd 27 .77 FIMMTxExII 35 .85 FIMMTxEx3 35 .75 FIMMTxExI 35 1.00 FedCAMuniSv 33 .59 FedCAMu WS 33 .84 FedGAMuCsh 23 .73 FedMAMuCS p 28 .17 FedMAMuniSv 28 .60 FedMuObl A 48 1.10 FedMuOblCap 48 1.00 FedMunOblSv 48 .85 FedNYMuCSv 44 .71 FedNYMuCS p 44 .23 FedNYMuCsII 44 .48 FedPAMuniCS 35 .15 FedPAMuCsSv 35 .54 FedTaxFObWS 46 1.01 FedTxFrObSv 46 .76 FedMuniSvc 20 .52 FedTxF c 6 .97 FidCA 15 .65 FidCT 52 .70 FidMA 52 .71 FidMI 26 .61 FidMuMM 53 .81 FidNJ 55 .71 FidNY 31 .65 FidOH 52 .73 FidPA 20 .66 FidSpCA 31 .76 FidSpMA 51 .87 FidSpNJ 56 .82 FidSpNY 41 .85 FidTEDly M 40 .49 FidAZ 10 .66 Fid TECR 40 .24 FidTxEx MM 40 .74 FidTaxExPortS 35 .95 FinSq TEF 29 .99 FstAmTFA 24 .41 FstAmTxFY 24 .71 FsAmTxFObII 24 .86 FstAmTFObZ 24 .96 GenNJMun 38 .37 GenNYMuB 19 .43 GnMuB p 23 .15 GnNYMuB p 19 .03 GnCalMu 6 .37 JPMMuMMP 26 .72 JPMorganCA 30 .44 JPMorganNY 27 .53 JPMorganTF 27 .57 JPMorg TFPr 27 .71 JPMTxFrR p 27 .46 JPMorgTFAgcy 27 .90 JPMTxFrInst 27 .95 NYTxFrMMI 24 2.09 NortnInstMuni 33 .95 NorthernMun 49 .80 PremierTxEx 10 1.00 SchwNYMuVA 35 .83 SchwTxFValAd 36 .84 ScudTECshInst 27 .95 TRowSumMu 45 .78 TRowCA c 35 .45 TRowNY c 24 .56 TRowTE c 45 .78 USAATxEx 18 .66 VangNJ 56 .93 VangCA 41 .91 VangPA 18 .97 VangNY 45 1.02 VangTxEx 51 1.05 WFAMuCshM 5 1.00 WFA MuCsMSv 5 .75 WFNatInstMM 7 .98 WFNtTFMMSv 7 .73 WellsFargoNat 7 .88 WellsF NTFA 7 .58 WstnFTxR N 13 .38 WstnInstTxFR 13 .95 WstnNYTxR N 10 .36 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 1.38 Dec 19 p 99.31 100.00 1.21 1.13 Dec 19 p 99.30 99.31 1.33 1.63 Dec 19 p 99.31 100.00 1.45 1.88 Dec 19 p 100.00 100.01 1.42 1.38 Jan 20 f 100.01 100.02 .68 1.38 Jan 20 f 99.31 100.00 1.42 1.25 Jan 20 p 99.30 99.31 1.44 1.38 Jan 20 p 99.30 99.31 1.47 2.00 Jan 20 p 100.01 100.02 1.50 3.63 Feb 20 p 100.12 100.13 1.58 8.50 Feb 20 k 101.09 101.10 1.83 1.38 Feb 20 p 99.30 99.31 1.52 1.25 Feb 20 p 99.28 99.29 1.54 2.25 Feb 20 p 100.04 100.05 1.54 1.13 Mar 20 p 99.26 99.27 1.54 1.38 Mar 20 p 99.29 99.30 1.55 2.25 Mar 20 p 100.06 100.07 1.56 1.50 Apr 20 p 99.30 99.31 1.53 .13 Apr 20 f 99.20 99.21 1.04 1.13 Apr 20 p 99.25 99.26 1.55 1.38 Apr 20 p 99.28 99.29 1.56 2.38 Apr 20 p 100.09 100.10 1.57 1.50 May 20 p 99.30 99.31 1.56 3.50 May 20 p 100.26 100.27 1.60 8.75 May 20 k 103.03 103.04 -0.01 1.67 1.38 May 20 p 99.27 99.28 1.58 1.50 May 20 p 99.29 99.30 1.58 2.50 May 20 p 100.13 100.14 1.58 1.50 Jun 20 p 99.30 99.31 +0.01 1.57 1.63 Jun 20 p 100.00 100.01 1.56 1.88 Jun 20 p 100.04 100.05 1.58 2.50 Jun 20 p 100.16 100.17 +0.01 1.57 1.25 Jul 20 f 100.25 100.26 +0.01 1.50 Jul 20 p 99.29 99.30 1.57 1.63 Jul 20 p 100.00 100.01 +0.01 1.58 2.00 Jul 20 p 100.07 100.08 1.59 2.63 Jul 20 p 100.20 100.21 1.59 1.50 Aug 20 p 99.28 99.29 1.61 2.63 Aug 20 p 100.21 100.22 1.61 8.75 Aug 20 k 104.26 104.27 1.74 1.38 Aug 20 p 99.25 99.26 1.60 2.13 Aug 20 p 100.11 100.12 +0.01 1.60 2.63 Aug 20 p 100.23 100.24 +0.01 1.60 1.38 Sep 20 p 99.25 99.26 1.59 1.38 Sep 20 p 99.25 99.26 +0.01 1.61 2.00 Sep 20 p 100.09 100.10 +0.01 1.61 2.75 Sep 20 p 100.28 100.29 1.61 1.63 Oct 20 p 99.31 100.00 +0.01 1.62 1.38 Oct 20 p 99.24 99.25 +0.01 1.62 1.75 Oct 20 p 100.02 100.03 +0.01 1.62 2.88 Oct 20 p 101.02 101.03 1.63 1.75 Nov 20 p 100.02 100.03 +0.01 1.63 2.63 Nov 20 p 100.28 100.29 +0.01 1.63 1.63 Nov 20 p 99.31 100.00 +0.01 1.62 2.00 Nov 20 p 100.11 100.12 +0.01 1.62 2.75 Nov 20 p 101.02 101.03 +0.01 1.63 1.88 Dec 20 p 100.07 100.08 +0.01 1.63 1.75 Dec 20 p 100.03 100.04 +0.02 1.63 2.38 Dec 20 p 100.24 100.25 +0.01 1.64 2.00 Jan 21 p 100.12 100.13 +0.02 1.63 1.13 Jan 21 f 100.22 100.23 +0.01 .46 1.38 Jan 21 p 99.21 99.22 +0.01 1.64 2.13 Jan 21 p 100.16 100.17 +0.01 1.64 2.50 Jan 21 p 100.30 100.31 +0.02 1.63 2.25 Feb 21 p 100.23 100.24 +0.02 1.62 3.63 Feb 21 p 102.11 102.12 +0.03 1.62 7.88 Feb 21 k 107.10 107.11 +0.03 1.66 1.38 Feb 21 p 99.11 99.12 +0.02 1.63 2.00 Feb 21 p 100.13 100.14 +0.02 1.63 2.50 Feb 21 p 101.00 101.01 +0.02 1.63 2.38 Mar 21 p 100.30 100.31 +0.03 1.60 1.25 Mar 21 p 99.16 99.17 +0.03 1.61 2.25 Mar 21 p 100.25 100.26 +0.02 1.61 .13 Apr 21 f 99.14 99.15 +0.04 .52 2.38 Apr 21 p 101.00 101.01 +0.03 1.60 1.38 Apr 21 p 99.21 99.22 +0.03 1.60 2.25 Apr 21 p 100.27 100.28 +0.03 1.61 2.63 May 21 p 101.13 101.14 +0.02 1.60 3.13 May 21 p 102.04 102.05 +0.03 1.61 8.13 May 21 k 109.10 109.11 +0.03 1.56 2.00 May 21 p 100.18 100.19 +0.04 1.59 2.13 May 21 p 100.23 100.24 +0.03 1.61 2.63 Jun 21 p 101.16 101.17 +0.03 1.61 1.13 Jun 21 p 99.08 99.09 +0.04 1.59 1.63 Jun 21 p 100.00 100.01 +0.03 1.60 2.13 Jun 21 p 100.26 100.27 +0.04 1.58 .63 Jul 21 f 100.25 100.26 +0.04 .12 2.63 Jul 21 p 101.19 101.20 +0.03 1.59 1.13 Jul 21 p 99.07 99.08 +0.04 1.59 1.75 Jul 21 p 100.07 100.08 +0.04 1.59 2.25 Jul 21 p 101.02 101.03 +0.04 1.58 2.13 Aug 21 p 100.28 100.29 +0.04 1.57 2.75 Aug 21 p 101.29 101.30 +0.04 1.59 8.13 Aug 21 k 110.26 110.27 +0.04 1.62 1.13 Aug 21 p 99.06 99.07 +0.04 1.58 1.50 Aug 21 p 99.26 99.27 +0.04 1.58 2.00 Aug 21 p 100.22 100.23 +0.04 1.57 2.75 Sep 21 p 102.00 102.01 +0.04 1.58 1.13 Sep 21 p 99.05 99.06 +0.04 1.58 1.50 Sep 21 p 99.27 99.28 +0.04 1.56 2.13 Sep 21 p 100.30 100.31 +0.04 1.57 2.88 Oct 21 p 102.11 102.12 +0.05 1.57 1.25 Oct 21 p 99.11 99.12 +0.04 1.57 1.50 Oct 21 p 99.28 99.29 +0.04 1.54 2.00 Oct 21 p 100.25 100.26 +0.05 1.56 2.00 Nov 21 p 100.27 100.28 +0.05 1.54 2.88 Nov 21 p 102.15 102.16 +0.05 1.56 8.00 Nov 21 k 112.05 112.06 +0.04 1.61 1.50 Nov 21 p 99.30 99.31 +0.05 1.52 1.75 Nov 21 p 100.11 100.12 +0.05 1.55 1.88 Nov 21 p 100.19 100.20 +0.05 1.55 2.63 Dec 21 p 102.04 102.05 +0.05 1.54 2.00 Dec 21 p 100.28 100.29 +0.05 1.55 2.13 Dec 21 p 101.04 101.05 +0.05 1.55 .13 Jan 22 f 99.19 99.20 +0.06 .30 2.50 Jan 22 p 101.30 101.31 +0.06 1.55 1.50 Jan 22 p 99.28 99.29 +0.05 1.54 1.88 Jan 22 p 100.21 100.22 +0.06 1.55 2.00 Feb 22 p 100.30 100.31 +0.06 1.54 2.50 Feb 22 p 102.01 102.02 +0.06 1.54 1.75 Feb 22 p 100.14 100.15 +0.06 1.53 1.88 Feb 22 p 100.22 100.23 +0.06 1.54 2.38 Mar 22 p 101.28 101.29 +0.06 1.52 1.75 Mar 22 p 100.16 100.17 +0.07 1.51 1.88 Mar 22 p 100.24 100.25 +0.07 1.53 .13 Apr 22 f 99.15 99.16 +0.06 .34 2.25 Apr 22 p 101.20 101.21 +0.07 1.53 1.75 Apr 22 3p 100.16 100.17 +0.07 1.52 1.88 Apr 22 p 100.25 100.26 +0.07 1.53 1.75 May 22 p 100.17 100.18 +0.08 1.52 2.13 May 22 p 101.12 101.13 +0.07 1.54 1.88 May 22 p 100.27 100.28 +0.08 1.51 1.88 May 22 p 100.16 100.17 +0.07 1.52 1.75 Jun 22 p 100.18 100.19 +0.07 1.51 1.75 Jun 22 p 100.18 100.19 +0.07 1.51 2.13 Jun 22 p 101.16 101.17 +0.08 1.52 .13 Jul 22 f 100.01 100.02 +0.05 .09 1.75 Jul 22 p 100.17 100.18 +0.08 1.53 1.88 Jul 22 p 100.28 100.29 +0.08 1.52 2.00 Jul 22 p 101.06 101.07 +0.08 1.52 1.50 Aug 22 p 99.29 99.30 +0.08 1.52 1.63 Aug 22 p 100.08 100.09 +0.09 1.52 7.25 Aug 22 k 114.30 114.31 +0.07 1.55 1.63 Aug 22 p 100.09 100.10 +0.09 1.51 1.88 Aug 22 p 100.30 100.31 +0.09 1.51 1.50 Sep 22 p 99.29 99.30 +0.08 1.51 1.75 Sep 22 p 100.19 100.20 +0.08 1.52 1.88 Sep 22 p 100.31 101.00 +0.09 1.51 1.38 Oct 22 p 99.17 99.18 +0.08 1.52 1.75 Oct 22 p 100.31 101.00 +0.09 1.52 2.00 Oct 22 p 101.10 101.11 +0.09 1.52 1.63 Nov 22 p 100.08 100.09 +0.09 1.52 7.63 Nov 22 k 117.14 117.15 +0.09 1.54 2.00 Nov 22 p 101.11 101.12 +0.09 1.53 2.13 Dec 22 p 101.25 101.26 +0.10 1.51 .13 Jan 23 f 99.21 99.22 +0.08 .22 1.75 Jan 23 p 100.21 100.22 +0.10 1.52 2.38 Jan 23 p 102.18 102.19 +0.10 1.53 2.00 Feb 23 p 101.14 101.15 +0.10 1.52 7.13 Feb 23 k 117.10 117.11 +0.11 1.54 1.50 Feb 23 p 99.28 99.29 +0.10 1.52 2.63 Feb 23 p 103.13 103.14 +0.10 1.53 1.50 Mar 23 p 99.29 99.30 +0.11 1.52 2.50 Mar 23 p 103.04 103.05 +0.11 1.52 .63 Apr 23 f 101.08 101.09 +0.10 .24 1.63 Apr 23 p 100.09 100.10 +0.11 1.53 2.75 Apr 23 p 104.00 104.01 +0.12 1.53 1.75 May 23 p 100.23 100.24 +0.12 1.53 1.63 May 23 p 100.10 100.11 +0.12 1.52 2.75 May 23 p 104.03 104.04 +0.12 1.53 1.38 Jun 23 p 99.15 99.16 +0.13 1.52 2.63 Jun 23 p 103.24 103.25 +0.12 1.53 .38 Jul 23 f 101.04 101.05 +0.10 .05 ARCResources 181662 6.54 6.37 6.41 -.11 AdvOil Gas 72870 2.43 2.30 2.34 -.04 AgnicoEagle 88381 84.20 81.05 82.03 +2.17 AirCdaV VV 146373 49.72 48.47 49.37 -.10 AkitaDrillNV 105159 1.02 .92 1.00 +.10 AlacerGoldJ 84658 7.49 7.37 7.49 +.17 AleaaHealth 91373 .67 .63 .66 -.01 AlgonquinPwr 187175 18.94 18.71 18.89 +.19 AlimntatnBSV 188975 43.62 42.71 43.54 +.04 AphriaInc 186640 6.34 6.02 6.28 +.12 AthabascaOil 130060 .37 .34 .36 -.01 AuroraCannabi 900596 3.39 3.17 3.27 +.05 B2GoldCorpo 362993 5.12 4.93 4.94 ... BCE Inc 141314 63.76 63.35 63.54 -.04 BMO WgtBkInx 85838 29.92 29.66 29.83 -.24 BalmoralReso 119586 .39 .35 .38 +.03 BarrickGold 427129 23.69 22.86 22.98 +.52 BaytexEnergy 199945 1.38 1.33 1.36 -.03 BirchcliffEng 79890 2.14 2.05 2.09 -.07 Bk NS 241910 74.25 73.59 73.94 -.74 BkMontreal 355030 99.83 97.51 98.57 -2.14 BlackberryLtd 98281 7.24 7.10 7.16 -.14 BombardirBSV 978641 2.00 1.95 1.95 -.06 BrookdALV 108777 76.20 75.38 75.99 -.40 CIBC 144831 114.71 113.75 114.29 -.87 CIFinancial 95886 21.03 20.34 20.98 +.27 CalfracWell 219140 .91 .86 .88 +.02 CamecoCorp 121366 12.23 12.04 12.17 +.02 CanopyGrowth 263852 25.32 23.42 25.18 +1.08 CdnNatRail 160085 119.21 117.15 117.15 -2.60 CdnNatRes 341868 36.72 35.91 36.21 -.56 CenovusEngy 322196 11.69 11.33 11.35 -.38 CenterraGld 79692 10.68 10.10 10.61 +.55 Charlotte sWe 65447 12.34 11.64 12.18 +.35 ContlGoldo 1057002 5.38 5.30 5.33 -.06 CorusEntBo 66968 5.71 5.53 5.55 -.17 CrescentPnt 352548 4.58 4.44 4.47 -.11 CronosGroupI 99318 9.17 8.46 9.15 +.53 DetourGoldo 291179 25.37 24.40 25.14 +.47 DollaramaInc 107649 49.36 48.33 49.04 +.09 DreamIndusRE 159861 13.50 13.42 13.46 -.49 DundeePrec 91678 5.90 5.78 5.80 +.10 EldoradoGld 126561 10.99 10.65 10.88 +.39 ElementFin 298076 11.26 11.12 11.26 +.02 EmeraInc 115474 54.92 54.55 54.61 -.08 EnCanaCorp 960828 5.25 5.03 5.12 -.04 EnbridgeInc 466310 50.56 49.98 50.45 +.10 EndeavourMng 79857 25.42 24.49 24.89 -.90 EnerplusCorp 70704 8.14 7.82 7.90 -.28 FirstQntumo 351278 12.10 11.43 11.46 -.75 Fortis Inc 233725 52.47 51.84 52.31 +.43 Franco Nevada 133379 134.70 130.80 131.61 +.13 FrstMajSvro 82770 15.14 14.73 14.98 +.48 GearEnergyLt 393567 .46 .42 .45 -.01 GildanActive 88473 38.55 37.90 38.35 -.15 GlobalAtomic 105169 .51 .47 .49 -.02 GreenOrganicD 389908 .86 .76 .84 +.05 GtWstLifeco 136976 32.61 32.20 32.47 -.34 HEXOCorp 210917 2.93 2.75 2.86 +.04 HarteGold 972141 .17 .12 .13 -.05 HrznCrdOilBl 248685 5.68 5.43 5.60 +.09 HrznCrdOilBr 159649 4.53 4.32 4.39 -.06 HrznGldBear 77372 3.90 3.70 3.84 -.16 HrznGoldBull 79684 18.60 17.72 18.00 +.68 HrznNatGsBr 186017 8.72 7.89 8.42 -.82 HrznNtGsBul 388850 8.23 7.59 7.82 +.62 HudBayMnrls 85213 4.31 4.14 4.22 -.08 HuskyEngy 415414 9.61 9.28 9.29 -.29 HydroOneLimi 91644 25.23 24.98 25.19 +.17ISharesS P60 201486 25.38 25.28 25.35 -.15 IShrsCapEngy 72035 8.33 8.21 8.25 -.14 IShrsGlblGld 72805 15.83 15.47 15.63 +.35 IamgoldCorp 81701 4.94 4.83 4.88 +.11 ImperialOil 145310 33.04 32.06 32.10 -1.05 InterPipeline 154286 21.80 21.52 21.74 -.17 JustEngyGrp 89037 3.02 2.58 2.60 -.44 KatangaMining 330620 .01 .01 .01 -.01 KeyeraCorp 70262 32.27 31.58 32.11 +.37 KinrossGold 445461 6.06 5.87 6.06 +.27 Kirklandlake 216987 56.82 55.39 55.92 +.07 LeagoldMngCo 91795 2.23 2.12 2.23 +.12 LundinMng 144458 7.15 7.01 7.02 -.24 LydianOrdo 91633 .09 .09 .09 ... MEGEnergy 110145 5.56 5.37 5.42 -.18 MagnaInt l 113723 72.59 71.36 71.64 -1.93 ManulifeFin 671769 25.80 25.26 25.38 -.70 McEwenMining 65763 1.57 1.51 1.54 +.02 MediPharmLabs 76903 3.65 3.32 3.61 +.09 NatBkCan 105203 70.86 70.19 70.85 -.05 NemaskaLithiu 94989 .20 .19 .19 -.01 NevadaCppro 77192 .29 .28 .28 +.01 New Gold 65988 1.18 1.14 1.17 +.05 NutrienLtd 85662 61.72 61.00 61.47 -.36 OceanaGoldCrp 123964 2.73 2.62 2.64 ... OrganigramHld 142198 3.82 3.44 3.79 +.24 PINECLIFFENE 353129 .14 .13 .13 -.01 POSERAHDXLTD 148780 .12 .12 .12 +.01 ParamountA 159832 5.90 5.69 5.87 -.11 PembinaPipe 213909 45.97 45.54 45.54 -.46 PengrowthEgy 419227 .06 .05 .05 -.01 PeytoExpl 168904 2.69 2.62 2.64 -.05 PowerCorpSV 185468 32.20 31.70 32.15 -.22 PremierGoldo 76212 2.13 2.05 2.06 +.05 PwrFinCorp 82072 32.39 31.94 32.34 -.16 RioCanRlUn 67915 27.38 27.08 27.26 +.10 RogersCommB 102065 63.40 62.71 63.21 -.02 RoyalBank 241210 107.50 106.72 107.18 -.88 RoyalNickelo 103252 .44 .41 .44 +.03 SNCLavalin 108481 23.66 22.59 23.50 +.14 SSRMiningInc 68304 22.20 21.42 22.17 +1.07 STARDIAMONDC 101037 .36 .35 .35 +.01 SemafoInc o 154248 2.76 2.66 2.69 -.11 SevenGenClA 120238 6.84 6.65 6.74 -.15 ShawCommBNV 203936 27.11 26.86 26.86 -.35 SilvercrestMe 156611 8.25 7.35 8.07 +.43 SunLifeFin 231356 59.83 58.43 58.77 -1.52 SuncorEngy 728373 41.29 40.71 40.71 -.66 SurgeEnergyo 116686 1.00 .95 .97 -.03 T D Bank 274480 75.97 75.32 75.72 -.52 TeckResLimit 153827 20.39 19.89 19.89 -.70 Telus Corp 87050 50.17 49.74 49.88 -.12 TidewaterMdSt 88150 1.05 1.03 1.04 ... TourmalineOil 176264 12.21 11.62 12.13 +.08 TransCdaCorp 109371 67.07 66.53 66.68 -.47 TrevaliMngo 63472 .19 .18 .19 -.01 TroilusGoldC 126700 .60 .55 .55 -.04 TurquoiseHill 73572 .64 .60 .64 +.03 VermilionEgy 258464 18.71 18.06 18.54 -.10 Wallbridgeo 337653 .74 .70 .73 +.05 WesdomeGold 74117 9.24 9.05 9.22 +.27 WesternForst 100264 1.16 1.13 1.16 +.01 WheatonPrecio 102835 38.14 37.26 37.60 +.41 WhitecapReso 123760 4.09 3.97 4.04 -.06 YamanaGld 313626 5.11 4.93 4.99 +.12 ZenabisGlobal 326708 .21 .18 .18 -.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.25 Jul 23 p 99.00 99.01 +0.13 1.52 2.75 Jul 23 p 104.09 104.10 +0.13 1.53 2.50 Aug 23 p 103.14 103.15 +0.13 1.53 6.25 Aug 23 k 116.25 116.26 +0.13 1.55 1.38 Aug 23 p 99.14 99.15 +0.13 1.51 2.38 Aug 23 p 104.12 104.13 +0.13 1.53 1.38 Sep 23 p 99.13 99.14 +0.14 1.53 2.88 Sep 23 p 104.30 104.31 +0.14 1.53 1.63 Oct 23 p 100.11 100.12 +0.13 1.52 2.88 Oct 23 p 105.01 105.02 +0.15 1.54 3.00 Oct 25 p 107.25 107.26 +0.23 1.61 2.75 Nov 23 p 104.19 104.20 +0.14 1.54 2.13 Nov 23 p 102.08 102.09 +0.14 1.53 2.88 Nov 23 p 105.04 105.05 +0.15 1.53 2.25 Dec 23 p 102.25 102.26 +0.14 1.53 2.63 Dec 23 p 104.08 104.09 +0.15 1.53 .63 Jan 24 f 101.30 101.31 +0.11 .14 2.25 Jan 24 p 102.26 102.27 +0.15 1.54 2.50 Jan 24 p 103.26 103.27 +0.15 1.54 2.75 Feb 24 p 104.28 104.29 +0.16 1.54 2.13 Feb 24 p 102.12 102.13 +0.16 1.54 2.38 Feb 24 p 103.12 103.13 +0.16 1.54 2.13 Mar 24 p 102.13 102.14 +0.16 1.54 .50 Apr 24 f 101.17 101.18 +0.13 .14 2.00 Apr 24 p 101.30 101.31 +0.17 1.54 2.25 Apr 24 p 102.31 103.00 +0.16 1.54 2.50 May 24 p 104.02 104.03 +0.17 1.54 2.00 May 24 p 101.31 102.00 +0.17 1.53 1.75 Jun 24 p 100.28 100.29 +0.17 1.54 2.00 Jun 24 p 102.00 102.01 +0.17 1.54 .13 Jul 24 f 100.12 100.13 +0.13 .03 1.75 Jul 24 p 100.29 100.30 +0.17 1.54 2.13 Jul 24 p 102.18 102.19 +0.17 1.54 2.38 Aug 24 p 103.23 103.24 +0.18 1.54 1.25 Aug 24 p 98.22 98.23 +0.18 1.53 1.88 Aug 24 p 101.15 101.16 +0.18 1.54 1.50 Sep 24 p 99.25 99.26 +0.19 1.54 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 IntermNYMuniA m SS 14.17 +.2 +5.0 +3.1/B Intl FB 16.75 -.8 +16.7 +7.2/D IntlValA m FV 12.72 -1.9 +11.7 +3.1/E IntlValAdv FV 13.04 -1.8 +12.0 +3.3/E IntrmDvrsMnA m MS 14.58 +.2 +5.2 +3.1/A IntrmDvrsMnC m MS 14.58 +.2 +4.5 +2.3/C LgCpGrA m LG 57.35 +2.4 +29.0 +20.6/A LgCpGrAdv LG 63.07 +2.4 +29.3 +20.9/A LgCpGrC m LG 41.45 +2.3 +28.1 +19.7/B LgCpGrI LG 62.71 +2.4 +29.3 +20.9/A LgCpGrK b LG 58.36 +2.4 +28.9 +20.5/A LtdDurHiIncAdv HY 10.33 +.2 +9.3 +4.5/D MuniBdInfStr1 b MS 10.23 +.5 +5.1 +3.1/A MuniBdInfStr2 MS 10.24 +.5 +5.3 +3.2/A MuniBdInfStrA m MS 10.28 +.5 +5.0 +2.9/A MuniBdInfStrAdv MS 10.29 +.5 +5.3 +3.2/A MuniIncCAA m MF 11.28 +.2 +6.6 +4.4/C MuniIncCAAdv MF 11.28 +.3 +6.8 +4.7/B MuniIncCAC m MF 11.28 +.2 +5.9 +3.7/D MuniIncIIArznA m SI 11.32 +.1 +6.6 +4.5/A MuniIncIIMAA m MT 11.36 +.1 +6.6 +3.9/D MuniIncIIMINA m SM 10.42 +.2 +6.3 +4.0/D MuniIncIINJA m MJ 9.92 +.2 +6.9 +4.9/C MuniIncIIOhioA m MO 10.10 +.2 +6.2 +4.2/C MuniIncIIPEA m MP 10.64 +.2 +6.8 +4.4/C MuniIncIIVIA m SI 11.29 +.2 +6.5 +4.2/A MuniIncNYA m MN 10.12 +.2 +6.8 +4.5/B MuniIncNYAdv MN 10.13 +.3 +7.1 +4.8/A MuniIncNYC m MN 10.12 +.1 +6.1 +3.7/D MuniIncNtnA m MI 10.47 +.2 +6.8 +4.6/B MuniIncNtnAdv MI 10.47 +.2 +7.0 +4.9/B MuniIncNtnC m MI 10.46 +.1 +6.2 +3.8/D ReltvValA m LV 5.73 +.2 +19.9 +10.9/A ReltvValAdv LV 5.79 +.3 +20.4 +11.1/A ReltvValC m LV 5.70 +.4 +19.2 +10.1/B SelUSEqAdv LB 17.67 +.9 +23.7 +13.9/B SelUSLSA m LO 12.92 +.5 +13.5 +8.2/A SelUSLSAdv LO 13.19 +.5 +13.8 +8.5/A SelUSLSC m LO 12.18 +.4 +12.8 +7.4/A ShortDurPlus CS 11.75 +.2 +3.5 +1.8/E SmCpGrA m SG 56.28 +4.2 +30.8 +20.8/A SmCpGrC m SG 33.04 +4.2 +29.9 +19.9/A SmCpGrI SG 62.06 +4.2 +31.1 +21.1/A SmCpGrK b SG 57.96 +4.2 +30.9 +20.8/A AAMInsgtSelIncI d TW 10.63 +.5 +14.5 +6.2/AABAllMktRlRet1 b IH 8.46 -1.6 +11.0 +3.1/E AllMktTRA m MA 15.87 -.8 +16.1 +6.5/E AllMktTRAdv MA 16.04 -.7 +16.4 +6.7/D AllMktTRC m MA 15.57 -.8 +15.3 +5.7/E BdInStrat1 b IP 10.84 +.6 +7.8 +3.2/A BdInStrat2 IP 10.83 +.6 +7.8 +3.3/A CncntrGrAdv LG 43.31 +2.6 +34.8 +19.6/B CnsrvWlthStratA m CA 12.75 -.5 +12.2 +5.0 CorOppsA m LG 20.87 +2.2 +23.9 +14.4/D DiscvGrA m MG 11.16 +4.7 +28.3 +17.6/B DiscvGrAdv MG 12.08 +4.8 +28.6 +17.9/B DiscvGrC m MG 6.29 +4.7 +27.3 +16.7/B DiscvValA m MV 19.90 -.2 +15.0 +3.6/E DiscvValAdv MV 20.45 -.1 +15.3 +3.8/E DiscvValC m MV 17.10 -.2 +14.2 +2.8/E DiscvValI MV 19.77 -.2 +15.3 +3.8/E DiscvValK b MV 19.58 -.2 +15.0 +3.5/E DiscvValR b MV 19.19 -.2 +14.6 +3.1/E DiscvValZ MV 19.75 -.2 +15.4 +3.9/E DiversMunicipal MS 14.57 +.2 +5.4 +3.3/A EmMkts EM 27.22 -1.3 +16.3 +6.6/E EqIncA m LV 28.10 -.2 +19.3 +9.9/B EqIncAdv LV 28.42 -.2 +19.6 +10.2/B EqIncC m LV 27.66 -.3 +18.5 +9.1/C GlbBdA m WH 8.61 -.1 +7.4 +3.7/D GlbBdAdv WH 8.60 -.1 +7.5 +3.9/D GlbBdC m WH 8.64 -.1 +6.6 +2.9/E GlbBdI WH 8.60 -.1 +7.5 +3.9/D GlbBdR b WH 8.60 -.1 +6.8 +3.2/E GlbRkAllcA m TV 16.71 -.9 +12.5 +5.2/D GlbRlEstInvmA m GR 16.07 -1.8 +21.5 +10.4/C GlbRlEstInvmIII GR 12.19 -1.9 +22.3 +11.3/B GrA m LG 83.64 +1.9 +26.7 +21.0/A GrC m LG 38.55 +1.8 +25.9 +20.1/B HiIncA m HY 8.17 +.1 +11.1 +5.0/D HiIncAdv HY 8.18 +.1 +11.4 +5.2/C HiIncC m HY 8.27 +.1 +10.4 +4.1/E HiIncI HY 8.18 +.1 +11.4 +5.3/C HiIncK b HY 8.17 +.1 +11.1 +4.9/D HiIncR b HY 8.17 +.1 +10.7 +4.6/D HiIncZ HY 8.18 +.1 +11.5 +5.3/C IntermBdA m PI 11.36 +.5 +8.9 +4.2/C IntermBdAdv PI 11.37 +.5 +9.2 +4.5/B IntermCAMuniA m SS 14.46 +.3 +4.8 +3.0/B 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/Wednesday, December 4, 2019Fund 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 52

SstnlGlbThtcA m WS 122.14 +2.6 +24.9 +15.9/A SstnlGlbThtcAdv WS 130.02 +2.6 +25.2 +16.2/A SustIntlThtcA m FG 16.99 +1.0 +20.4 +10.4/D SustIntlThtcAdv FG 17.44 +.9 +20.6 +10.6/C TxMgAlMktIncA m CA 12.91 -.3 +15.5 +7.3/B TxMgAlMktIncAdv CA 12.93 -.3 +15.8 +7.5/A TxMgWtAprStrA m WS 16.58 +.3 +20.1 +10.6/C TxMgWtAprStrAdv WS 16.67 +.3 +20.4 +10.9/C TxMgdIntl FB 17.39 -.8 +16.8 +7.1/D ValA m LV 15.01 -1.4 +14.6 +3.9/E ValAdv LV 15.04 -1.4 +14.8 +4.1/E WlthApprStrA m WS 17.07 +.4 +20.0 +10.1/D WlthApprStrAdv WS 17.04 +.4 +20.3 +10.4/CAIGActvAllcA f MA 16.84 +.2 +12.0 +6.2/E FlexCrdtA m HY 3.29 +.4 +8.7 +4.0/E FocedDivStrB m LV 17.18 -.3 +13.9 +6.3/E FocedDivStrC m LV 17.17 -.3 +13.9 +6.3/E IntlDivStrA m FV 8.24 -.8 +11.0 +3.3/E MltAstAllcA f MA 18.22 -.1 +12.3 +5.4/E SrFltngRtA m BL 7.83 +.4 +6.0 +3.6/B SrFltngRtC m BL 7.83 +.4 +5.7 +3.2/C StrBdA m MU 3.38 +.3 +10.4 +4.3/D StrValA m LV 28.70 +.9 +14.9 +6.5/E USGvtSecA m GI 9.31 +.1 +5.8 +2.1/DALPSRdRcksLtdPrEI d SW 8.04 +1.6 +32.6 +14.7/A WMCRsrchValInv b LB 8.88 +.6 +22.0 +7.7/EAMFAstMgLgCpEqAMF b LB 8.46 +1.0 +21.3 +11.7/DAMGCHEqPtnrsBalN b MA 17.42 +.3 +14.1 +9.0/B FQGlbRkBalZ TV 16.53 -1.0 +17.8 +8.2/A FQLSEqI LO 16.33 +.4 +10.1 +12.3/A FQTxMgdUSEqI LB 34.97 +.9 +22.5 +12.7/C GWKCorBdI CI 10.55 +.4 +10.1 +4.2/B GWKMnBdI MI 12.17 +.1 +7.3 +4.8/B GWKMnEnhYiI HM 10.21 +.3 +11.0 +7.4/B GWKSmCpCorI SG 26.83 +.6 +25.5 +9.9/D MgrsBrAdvsMCGrN MG 11.79 +.6 +22.4 +12.2/E MgrsBrBlueS LG 52.39 +2.2 +30.9 +17.9/C MgrsBrwineS MG 55.68 +1.2 +23.9 +14.8/D MgrsCaEmergCoI SG 53.71 +1.4 +6.9 +8.8/E MgrsCaMidCpN b MG 26.76 +1.7 +20.8 +11.4/E MgrsCeRlEsttS SR 11.57 -2.7 +22.7 +8.6/D MgrsDblCrPlsBdI PI 10.68 -.1 +7.7 +4.1 MgrsDblCrPlsBdN b PI 10.69 -.2 +7.4 +3.8 MgrsEmergOppsI SG 43.08 +.9 +22.3 +14.2/C MgrsEmergOppsS SG 42.17 +.9 +22.0 +13.9/C MgrsFrpntMdCpI MV 36.30 -.2 +10.7 +1.1/E MgrsFrpntMdCpN b MV 35.27 -.2 +10.5 +.8/E MgrsLmsSylsBdS PI 27.20 +.1 +10.4 +5.2/A MgrsMntCldGrI LG 19.75 +1.4 +27.7 +16.2/D MgrsMntCldGrN b LG 19.62 +1.4 +27.6 +16.0/D MgrsSkylnSpcEqS SB 38.29 -.3 +23.8 +4.2/E MgrsSpecialEqI SG 145.71 +1.5 +22.9 +13.9/C MgrsSpecialEqS SG 140.93 +1.5 +22.6 +13.6/C RRDivAllCpVlI LV 12.43 -.3 +19.0 +7.2/E RRDivAllCpVlN b LV 12.43 -.3 +18.7 +6.9/E RRSelValI SB 8.29 +1.6 +28.3 +13.1/A RRSmCpValI SB 13.73 +1.6 +26.0 +11.1/A RRSmCpValN b SB 13.41 +1.6 +25.6 +10.9/A SthrnSnSmCpN b SB 24.10 +1.3 +28.1 +4.8/D TmsSqMidCpGrI MG 20.68 +1.7 +33.6 +16.3/C TmsSqMidCpGrS MG 20.00 +1.7 +33.3 +16.1/C TmsSqSmCpGrI SG 15.55 +4.0 +22.9 +13.1/C TmsSqSmCpGrS SG 14.99 +4.0 +22.8 +12.9/C TrilogyEMktsEqZ EM 9.34 -2.3 +13.2 +10.0/B YackFocI LV 20.11 -.7 +13.4 +12.7/A YackFocN LV 20.13 -.7 +13.2 +12.5/A YacktmanI LV 21.40 -.3 +12.3 +11.6/AAQRDiversArbtrgI NE 9.39 +.4 +7.3 +5.7/A DiversArbtrgN b NE 9.38 +.4 +7.1 +5.5/A IntlEqI FB 9.92 -.7 +13.0 +6.2/E IntlMomStyleI FG 15.40 -.4 +18.3 +8.6/E LgCpMomStyleI LG 23.14 +1.2 +25.3 +15.0/D LgCpMomStyleN b LG 23.12 +1.2 +25.0 +14.7/D MgdFtsStratI FF 8.32 -1.4 -1.1 -3.7/E MgdFtsStratN b FF 8.16 -1.4 -1.3 -3.9/E MltStratAltI AM 6.99 -1.3 -10.5 -7.2/E RkBalCmdtsStrI BB 6.15 -4.2 +8.8 -1.1/A RkParityI TV 10.00 -1.3 +17.5 +9.2/A RkParityIIMVI TV 9.96 -1.3 +17.6 +8.0/B SmCpMomStyleI SG 19.59 +.8 +22.4 +9.4/DAberdeenGlEqImA b WS 11.87 +2.0 +20.4 +10.1 GlbHiIncA b HY 8.75 +.7 +12.5 +6.2 GlbHiIncI HY 8.12 +.8 +12.8 +6.5 IntlSmCpA m FR 28.49 +.2 +18.6 +12.4 SelIntlEqA b FB 26.97 -.7 +17.9 +10.1 TotalRetBdI CI 13.32 -.4 +8.9 +4.0Absolute StrategiesInstl AM 8.12 -.5 -3.0 -3.7/EAcadianEmMktsInv d EM 19.40 -1.0 +8.5 +7.6/DAccessCptCmntyInvmIns GI 9.00 +.3 +6.3 +2.6/CAdvisorOneCLSGlbDivrEqN WS 16.93 -.3 +14.5 +9.2/DAdvisors Inner CrclRvUtlEnInfrsIns XO 10.76 -2.2 +26.1 +9.9/CAdvisory ResearchMLPEngyIncA m LP 6.79 -3.3 +7.4 -3.7/B MLPEngyIncC m LP 6.82 -3.3 +6.8 -4.3/B MLPEngyIncI d LP 6.67 -3.1 +7.8 -3.4/A MLPEngyInfrasI d LP 6.45 -3.3 +6.6 -3.6/AAegisVal SV 16.63 -1.1 +7.7 +4.1/BAkreFocInstl d LG 45.89 -.5 +32.3 +22.6/A FocRetail m LG 44.78 -.5 +32.0 +22.3/AAl FrankInv m LV 24.87 +.3 +20.0 +9.7/BAlgerBalI2 MA 15.89 +.6 +16.2 +9.8/A CptlApprecA m LG 27.89 +2.0 +27.3 +19.0/B CptlApprecC m LG 21.18 +2.0 +26.4 +18.1/C CptlApprecFocI LG 38.61 +2.0 +27.9 +20.9/A CptlApprecI2 LG 86.96 +2.1 +27.8 +19.4/B CptlApprecInsI LG 36.45 +2.0 +27.3 +18.9/B GrIncA m LB 44.23 +.7 +23.3 +13.3/B GrIncI2 LB 22.68 +.7 +23.8 +13.8/B IntlFocA m FG 16.00 +1.9 +22.6 +7.4/E LgCpGrI2 LG 63.00 +3.2 +22.5 +17.7/C MidCpGrA m MG 15.17 +1.9 +26.7 +16.2/C MidCpGrI2 MG 24.86 +2.0 +27.2 +16.3/C MidCpGrInstlI MG 31.78 +1.9 +26.7 +16.1/C SmCpGrA m SG 9.77 +4.0 +27.9 +19.7/A SmCpGrI2 SG 30.10 +4.5 +28.5 +19.9/A SmCpGrInstlI SG 22.61 +4.5 +28.9 +19.7/A SpectraA m LG 23.09 +1.9 +26.7 +18.8/BAllianzGIFocedGrA m LG 56.33 +3.3 +28.6 +17.3/C FocedGrC m LG 36.24 +3.2 +27.7 +16.4/D GlbAllcA m IH 11.32 +.4 +14.8 +7.7/B GlbSmCpA m SW 39.82 +1.0 +18.9 +8.5/D HlthSciA m SH 34.26 +4.6 +20.2 +14.0/C MidCpInstl MG 4.54 +3.7 +36.5 +15.3/C NFJDivValA m LV 12.65 +.6 +19.9 +8.5/C NFJDivValC m LV 12.86 +.5 +19.0 +7.7/D NFJDivValInstl LV 12.75 +.6 +20.2 +8.9/C NFJIntlValA m FV 18.27 -1.2 +14.2 +6.5/B NFJLgCapValA m LV 28.19 +.9 +19.4 +10.1/B NFJMidCapValA m MV 31.92 +.5 +23.7 +10.4/A NFJMidCapValAdm b MV 32.95 +.6 +23.8 +10.5/A NFJMidCapValC m MV 26.16 +.5 +22.9 +9.5/A NFJMidCapValIns MV 34.24 +.6 +24.1 +10.8/A NFJSmCpValA m SV 15.22 -.3 +20.0 +3.2/C NFJSmCpValAdmin b SV 15.17 -.3 +20.1 +3.3/C NFJSmCpValInstl SV 17.78 -.2 +20.4 +3.6/C TechA m ST 64.02 +3.6 +25.1 +25.5/A TechC m ST 45.14 +3.5 +24.2 +24.6/B TechInstl ST 74.33 +3.6 +25.5 +26.0/AAlpineDynDivInstl WS 4.03 +.2 +19.5 +11.1 IntlRlEsttEqIns GR 23.82 -1.0 +22.7 +11.2 RltyIncGrIns SR 17.51 -2.8 +26.8 +10.5 UltShrtMnIncIns MS 10.04 +.1 +1.3 +1.3AmanaMutGrInv b LG 43.73 +.3 +26.4 +19.8/B MutIncInv b LB 53.96 +.8 +19.3 +11.8/DAmerican BeaconBrdGwyLgCpVlIns LV 27.17 +.6 +20.2 +6.9/E BrdgwyLgCpGrIns LG 31.77 +2.4 +25.7 +15.3/D IntlEqInstl FV 18.08 -.8 +13.6 +6.7/A IntlEqInv FV 17.89 -.8 +13.3 +6.4/B LgCpValAdv b LV 26.03 ... +23.1 +8.5/C LgCpValInstl LV 28.72 ... +23.7 +9.1/C LgCpValInv LV 26.42 ... +23.3 +8.7/C MidCpValInv MV 15.72 -.7 +20.0 +4.7/D SmCpValAdv b SV 22.12 -.5 +16.5 +3.0/C SmCpValInstl SV 23.48 -.5 +17.0 +3.5/C SmCpValInv SV 22.45 -.5 +16.7 +3.2/C StphnsSmCpGrInv SG 15.00 +2.7 +20.1 +14.2/C TqvlIntlValInv b FB 15.80 +.6 +14.0 +5.2/EAmerican CenturyAdpteEqInv LB 9.86 +.7 +12.7 +10.0/E AllCpGrInv LG 36.67 +2.2 +29.9 +16.7/C BalI MA 19.51 +.9 +17.5 +9.4/B BalInv MA 19.49 +.9 +17.2 +9.2/B CAHYMuniA m MC 11.00 +.2 +9.0 +6.4/A CAHYMuniI MC 10.99 +.2 +9.4 +6.8/A CAHYMuniInv MC 11.00 +.3 +9.3 +6.6/A CAInTFBdBdI MF 12.11 +.1 +6.3 +4.5/C CAInTFBdBdInv MF 12.11 +.2 +6.1 +4.3/C CorEqPlusInv LB 14.55 +.7 +17.9 +9.9/E CorPlusInv PI 10.93 +.2 +9.3 +4.1/D DiscpGrA m LG 22.57 +1.0 +24.7 +14.7/D DiscpGrInv LG 22.83 +1.0 +25.0 +15.0/D DiversBdA m CI 11.02 +.3 +8.7 +3.3/D DiversBdI CI 11.02 +.3 +9.1 +3.8/C DiversBdInv CI 11.02 +.3 +8.9 +3.6/C EmMktsA m EM 10.79 -2.4 +13.3 +10.1/B EmMktsI EM 11.50 -2.3 +13.9 +10.6/B EmMktsInv EM 11.20 -2.3 +13.6 +10.4/B EqGrA m LB 33.06 +1.3 +23.5 +12.7/C EqGrI LB 33.17 +1.3 +24.0 +13.2/C EqGrInv LB 33.12 +1.3 +23.8 +12.9/C EqIncA m LV 9.31 +.2 +19.5 +9.8/B EqIncC m LV 9.29 +.1 +18.6 +9.0/C EqIncI LV 9.33 +.2 +20.0 +10.3/B EqIncInv LV 9.31 +.1 +19.7 +10.1/B EqIncR b LV 9.27 +.1 +19.3 +9.5/B EqIncR6 LV 9.34 +.2 +20.3 +10.5/B GlbGoldInv SP 10.52 -.7 +29.9 +9.2/A GlbGrInv WS 13.35 +.8 +29.9 +16.3/A GlbRlEsttInv GR 13.74 -1.5 +28.5 +12.2/A GovtBdA m GI 11.20 +.2 +6.6 +2.9/B GovtBdInv GI 11.20 +.2 +6.8 +3.1/A GovtBdR5 GI 11.20 +.2 +7.0 +3.3/A GrA m LG 35.55 +2.2 +29.5 +18.6/B GrI LG 37.67 +2.3 +30.0 +19.2/B GrInv LG 36.89 +2.3 +29.8 +18.9/B GrR b LG 34.50 +2.2 +29.2 +18.4/C GrR6 LG 37.68 +2.3 +30.2 +19.4/B HYInv HY 5.60 ... +11.6 +5.1/C HYMuniA m HM 10.00 +.4 +8.7 +6.8/C HYMuniI HM 10.00 +.4 +9.2 +7.2/B HYMuniInv HM 10.01 +.5 +9.1 +7.1/B HeritageA m MG 20.22 +2.1 +31.2 +15.0/D HeritageC m MG 14.97 +2.0 +30.3 +14.1/D HeritageI MG 24.25 +2.1 +31.7 +15.5/C HeritageInv MG 22.42 +2.1 +31.5 +15.3/C HeritageR b MG 20.18 +2.1 +30.9 +14.7/D IncandGrA m LV 38.38 +.9 +19.4 +10.8/B IncandGrI LV 38.54 +.9 +19.9 +11.3/A IncandGrInv LV 38.46 +.9 +19.6 +11.1/A InAdjBdA m IP 11.79 +.4 +7.7 +2.6/C InAdjBdInv IP 11.83 +.5 +8.0 +2.9/B InAdjBdR5 IP 11.83 +.5 +8.2 +3.1/B IntTrmTxFrBdI MI 11.60 +.2 +6.7 +4.6/B IntTrmTxFrBdInv MI 11.60 +.2 +6.5 +4.4/C IntlBdInv IB 13.03 -1.1 +4.4 +2.9/D IntlGrA m FG 12.34 +.2 +22.5 +11.2/C IntlGrI FG 12.17 +.2 +23.1 +11.7/B IntlGrInv FG 12.24 +.2 +22.8 +11.5/C IntlOppsInv FR 10.17 +.7 +22.2 +11.3/C InvFcddynGrInv LG 30.25 +3.9 +28.4 +22.7/A InvGinnieMaeInv GI 10.58 +.1 +6.4 +2.6/C InvGinnieMaeR5 GI 10.57 ... +6.5 +2.7/C InvOC2020A m TE 12.67 +.3 +13.6 +6.6/D InvOC2020I TE 12.72 +.4 +14.1 +7.1/C InvOC2020Inv TE 12.71 +.4 +13.9 +6.9/D InvOC2020R b TE 12.64 +.3 +13.4 +6.3/D InvOC2025A m TG 15.11 +.3 +14.6 +7.1/E InvOC2025I TG 15.17 +.4 +15.1 +7.6/D InvOC2025Inv TG 15.14 +.4 +14.9 +7.4/E InvOC2025R b TG 15.07 +.3 +14.3 +6.8/E InvOC2030A m TH 13.19 +.5 +15.7 +7.7/E InvOC2030I TH 13.25 +.5 +16.1 +8.2/D InvOC2030Inv TH 13.23 +.4 +15.8 +7.9/E InvOC2030R b TH 13.16 +.4 +15.3 +7.4/E InvOC2035A m TI 16.53 +.4 +16.7 +8.2/E InvOC2035I TI 16.60 +.4 +17.1 +8.7/E InvOC2035Inv TI 16.56 +.4 +16.9 +8.4/E InvOC2035R b TI 16.50 +.4 +16.4 +7.9/E InvOC2040A m TJ 13.85 +.4 +17.6 +8.8/E InvOC2040I TJ 13.91 +.5 +18.1 +9.3/D InvOC2040Inv TJ 13.88 +.4 +17.8 +9.0/E InvOC2040R b TJ 13.82 +.4 +17.3 +8.5/E InvOC2045A m TK 17.39 +.5 +18.6 +9.3/E InvOC2045I TK 17.48 +.5 +19.2 +9.8/D InvOC2045Inv TK 17.44 +.5 +19.0 +9.6/E InvOC2045R b TK 17.36 +.4 +18.3 +9.0/E InvOC2050A m TN 14.27 +.5 +19.6 +9.8/D InvOC2050I TN 14.34 +.5 +20.1 +10.2/C InvOC2050Inv TN 14.30 +.5 +19.9 +10.0/D InvOC2050R b TN 14.25 +.5 +19.3 +9.5/E InvOC2055A m TL 15.45 +.5 +20.0 +9.9/D InvOC2055Inv TL 15.50 +.5 +20.2 +10.2/D InvOC:AgrInv AL 17.33 +.5 +19.7 +10.0/B InvOC:CnsrvInv CA 14.04 +.4 +13.9 +6.7/C InvOCInRetA m RI 13.51 +.4 +13.4 +6.4/A InvOCInRetI RI 13.52 +.4 +14.0 +6.8/A InvOCInRetInv RI 13.51 +.4 +13.7 +6.6/A InvOCInRetR b RI 13.49 +.4 +13.1 +6.1/B InvOCModInv MA 16.05 +.4 +16.9 +8.4/C InvOCVryAgrInv XM 18.60 +.5 +22.3 +11.2/B InvOCVryCsrvInv XY 12.39 +.2 +10.8 +5.0/C LgCoValA m LV 10.71 +.6 +22.5 +8.4/C LgCoValInv LV 10.72 +.7 +22.7 +8.7/C MidCpValA m MV 16.44 +.6 +23.6 +6.6/C MidCpValC m MV 16.22 +.4 +22.6 +5.7/D MidCpValI MV 16.50 +.5 +24.0 +7.0/C MidCpValInv MV 16.48 +.5 +23.8 +6.8/C MidCpValR b MV 16.38 +.5 +23.3 +6.3/C MidCpValR6 MV 16.50 +.5 +24.2 +7.2/B NTDiversBdG CI 11.03 +.3 +9.5 +4.2/B NTEmMktsG EM 11.47 -2.1 +15.2 +11.9/A NTEqGrG LB 13.67 +1.3 +24.3 +13.5/B NTGrG LG 18.71 +2.2 +30.8 +20.1/B NTHeritageG MG 13.37 +2.1 +32.6 +16.1/C NTIntlGrG FG 11.27 +.3 +24.3 +12.9/B NTLgCoValG LV 11.71 +.6 +23.6 +9.4/C NTMidCpValG MV 12.58 +.6 +25.0 +7.7/B NTSmCoG SB 8.21 +.2 +17.0 +5.4/D RlEsttA m SR 32.24 -2.2 +31.1 +10.8/B RlEsttI SR 32.40 -2.2 +31.7 +11.3/B RlEsttInv SR 32.30 -2.2 +31.4 +11.1/B SelA m LG 78.69 +1.9 +29.8 +17.6/C SelI LG 82.30 +1.9 +30.4 +18.2/C SelInv LG 80.76 +1.9 +30.1 +17.9/C ShrtDurInv CS 10.21 +.2 +3.9 +2.2/C ShrtTrmGovtInv GS 9.56 +.1 +3.0 +1.4/D ShtDrInfPrBdA m IP 10.22 +.2 +4.0 +1.5/E ShtDrInfPrBdInv IP 10.34 +.2 +4.2 +1.8/E ShtDrInfPrBdR5 IP 10.43 +.2 +4.3 +2.0/D SmCoInv SB 13.57 -.1 +16.1 +4.7/D SmCpGrA m SG 17.58 +2.7 +30.4 +16.4/B SmCpGrI SG 18.86 +2.7 +30.9 +16.9/B SmCpGrInv SG 18.33 +2.7 +30.6 +16.7/B SmCpValA m SV 7.64 +.5 +27.0 +6.8/A SmCpValI SV 7.83 +.6 +27.6 +7.3/A SmCpValInv SV 7.74 +.7 +27.4 +7.1/A StrAlAgrsA m AL 8.23 +.6 +20.0 +10.0/B StrAlAgrsC m AL 7.98 +.5 +19.1 +9.1/C StrAlAgrsI AL 8.12 +.6 +20.5 +10.4/A StrAlAgrsInv AL 8.17 +.6 +20.3 +10.2/B StrAlCnsrvA m CA 5.78 +.3 +13.7 +6.4/C StrAlCnsrvInv CA 5.79 +.3 +14.1 +6.7/C StrAlModA m MA 6.71 +.4 +17.4 +8.4/C StrAlModC m MA 6.60 +.5 +16.5 +7.6/D StrAlModI MA 6.74 +.6 +17.8 +8.9/B StrAlModInv MA 6.73 +.4 +17.5 +8.7/C StrAlModR b MA 6.67 +.5 +17.1 +8.1/C SustEqA m LB 30.98 +1.2 +27.4 +15.4/A SustEqInv LB 31.10 +1.2 +27.7 +15.7/A UltraA m LG 49.51 +2.4 +28.5 +19.9/B UltraI LG 54.15 +2.5 +29.1 +20.4/A UltraInv LG 52.09 +2.5 +28.8 +20.2/B UtlsInv SU 18.62 -1.9 +16.3 +7.7/E ValA m LV 8.06 +1.4 +20.2 +6.2/E ValI LV 8.08 +1.3 +20.6 +6.7/E ValInv LV 8.07 +1.4 +20.6 +6.5/E ValR b LV 8.06 +1.3 +20.0 +6.0/E ZeroCoup2020Inv GS 106.99 +.1 +2.6 +1.3/D ZeroCoup2025Inv GL 107.61 +.1 +8.2 +4.2/EAmerican Funds2010TgtDtRtrA m TA 11.36 +.4 +11.3 +6.3/D 2015TgtDtRtrA m TD 12.07 +.3 +12.0 +6.8/D 2020TgtDtRtrA m TE 13.16 +.5 +12.6 +7.4/C 2025TgtDtRtrA m TG 14.19 +.6 +14.2 +8.5/B 2030TgtDtRtrA m TH 15.26 +.7 +15.9 +9.8/B 2035TgtDtRtrA m TI 15.82 +1.0 +18.2 +11.0/A 2040TgtDtRtrA m TJ 16.22 +1.1 +19.0 +11.4/A 2045TgtDtRtrA m TK 16.51 +1.1 +19.3 +11.6/A 2050TgtDtRtrA m TN 16.20 +1.2 +19.5 +11.7/A AMCpA m LG 33.38 +2.3 +20.3 +13.4/E AmrcnBalA m MA 28.43 +.7 +15.8 +9.6/A AmrcnHiIncA m HY 9.85 -.4 +8.7 +5.1/D AmrcnMutA m LV 43.38 +.7 +17.3 +11.4/A BdfAmrcA m CI 13.32 +.4 +8.3 +3.8/C CptWldGrIncA m WS 50.29 +.3 +19.3 +10.8/C CptlIncBldrA m IH 62.44 +.2 +13.6 +7.3/C CptlWldBdA m IB 20.25 -.8 +6.7 +4.1/B EuroPacGrA m FG 54.49 +.3 +21.0 +10.8/C FdmtlInvsA m LB 62.44 +1.6 +21.6 +12.5/C GlbBalA m IH 33.24 +.4 +13.0 +7.0/C GrfAmrcA m LG 52.37 +2.1 +22.5 +14.9/D HiIncMuniBdA m HM 16.44 +.3 +8.5 +6.7/C IncAmrcA m AL 23.25 +.3 +15.2 +8.1/D IntlGrIncA m FB 34.19 -.6 +19.4 +9.5/A IntrmBdfAmrA m CS 13.60 +.2 +4.6 +2.1/D InvCAmrcA m LB 39.57 +1.5 +18.5 +10.5/E LtdTrmTEBdA m MS 15.92 +.1 +4.4 +3.0/A MortgA m GI 10.18 +.1 +4.9 +2.2/D NewWldA m EM 69.67 -.2 +21.5 +12.8/A NwPrspctvA m WS 46.69 +1.0 +23.9 +15.2/A STBdAmrcA m CS 9.95 +.1 +2.8 +1.6/E ShrtTrmTEBdA m MS 10.18 +.1 +3.0 +2.0/C SmCpWldA m SW 59.13 +3.0 +26.1 +13.4/B TheNewEcoA m LG 46.94 +1.9 +20.9 +16.3/D TxExBdA m MI 13.32 +.2 +6.9 +4.8/B TxExmptFdofCAA m MC 18.14 +.2 +7.1 +5.1/C TxExofNewYorkA m MY 11.04 +.2 +6.8 +4.6/C USGovtSecA m GI 14.03 +.3 +5.6 +2.5/C WAMtInvsA m LB 47.86 +.9 +20.4 +12.7/CAmerican IndependancKansasTxExBdIns SI 10.95 +.2 +5.4 +3.4/CAncoraThlnSmlMdI d SB 15.11 +.9 +19.9 +8.6/AAngel OakMltStratIncAs m MU 11.09 +.4 +4.7 +4.6/C MltStratIncIns MU 11.07 +.4 +5.0 +4.8/CAquilaCHTFKTA m SI 10.82 +.2 +5.3 +3.7/B HawaiianTxFrA m SI 11.43 +.1 +4.5 +2.8/E NATFIncA m SI 10.92 +.2 +5.5 +4.0/A TxFrForUtahA m SI 10.52 +.1 +5.5 +3.9/B TxFrofArizonaA m SI 10.78 +.1 +5.7 +3.9/B TxFrofColoradoA m SI 10.58 +.2 +4.7 +3.0/E TxFrofOregonA m SI 11.14 +.1 +5.0 +3.1/DArbitrageInstl NE 13.57 +.2 +3.4 +3.0/B R b NE 13.15 +.2 +3.1 +2.8/BArielApprecInv b MV 43.30 +.9 +19.8 +6.2/C Inv b MV 62.74 +.4 +19.2 +6.9/CAristotleSaulGlbOppsI d WS 13.16 +.8 +22.3 +9.1/DArtisanEmMktsInv EM 15.38 -2.0 +11.5 +10.0/B GlbOppsInstl WS 26.69 +1.6 +29.6 +15.8/A GlbOppsInv WS 26.30 +1.6 +29.4 +15.5/A GlbValueInv WS 17.27 -1.4 +17.4 +8.2/D IntlInstl FG 32.16 ... +24.6 +13.9/A IntlInv FG 32.01 ... +24.3 +13.7/A IntlSmMdInv FR 14.77 +3.2 +31.0 +14.5/A IntlValueInstl FB 34.79 +.3 +17.9 +8.4 IntlValueInv FB 34.73 +.3 +17.7 +8.1 MidCpInstl MG 38.79 +2.3 +34.7 +15.9/C MidCpInv MG 34.21 +2.3 +34.5 +15.6/C MidCpValueInv MV 18.04 -1.1 +18.2 +5.1/D SmCpInvs SG 32.99 +4.1 +36.9 +20.6/A ValInstl LV 12.77 -.6 +24.2 +7.6/D ValInv LV 12.81 -.7 +24.0 +7.3/DAshmoreEmMktsLcCyBdIns XP 7.52 -2.2 +7.4 +6.2 EmMktsTtlRetIns EB 7.47 -2.3 +5.3 +5.1AuxierFocInv d LV 23.27 +1.6 +15.9 +10.1/BAve MariaMariaBd XY 11.73 ... +7.4 +4.0/D MariaGr LG 37.33 +2.1 +32.4 +18.3/C MariaRisingDiv LB 19.30 +.2 +23.0 +11.1/D MariaWldEq WS 15.99 ... +22.1 +10.2/C Value MB 19.84 -1.0 +15.4 +7.8/CBBHLtdDurN UB 10.25 +.1 +4.1 +2.9/ABMODivIncI LV 14.93 +.4 +18.1 +12.2/A IntermTxFrI MI 11.48 +.2 +6.3 +4.4/C IntermTxFrY MI 11.49 +.2 +6.1 +4.2/C LgCpGrI LG 19.02 +1.3 +23.3 +17.2/C LgCpGrY LG 18.80 +1.2 +23.0 +16.9/C LgCpValI LV 14.53 +.9 +15.5 +7.9/D LowVolEqI LV 15.89 +.2 +20.9 +12.0/A MidCpGrI MG 15.90 +2.1 +24.5 +15.7/C MidCpValI MV 10.62 +.4 +15.7 +4.7/D ShrtTrmIncAdvI CS 9.46 +.2 +4.4 +2.6/B ShrtTxFrI MS 10.26 +.1 +2.9 +2.3/C SmCpGrI SG 17.40 +2.4 +19.9 +11.0/D StratIncY MU 9.39 +.1 +11.5 +5.0/C TCHCorPlusBdI PI 11.92 +.4 +9.8 +4.5/B TCHCorPlusBdY PI 11.92 +.3 +9.5 +4.2/C TCHCorpIncI TW 13.64 +.8 +14.1 +6.1/B TCHCorpIncY TW 13.65 +.8 +13.8 +5.9/B UltraShrtTxFrI MS 10.08 +.1 +1.7 +1.5/EBNY MellonAsstAllcM MA 12.70 +.7 +16.8 +9.0 BdM CI 13.05 +.3 +9.1 +4.2/B ConnecticutA f SI 11.88 +.2 +6.4 +3.9/B DiscpStk b LB 35.01 -.4 +22.0 +12.0/C DynTtlRetA f AM 16.29 -.2 +12.3 +4.6/B DynTtlRetC m AM 15.07 -.3 +11.5 +3.8/B DynTtlRetI AM 16.74 -.2 +12.6 +4.9/B DynValA f LV 36.84 -.5 +19.8 +7.9/D DynValI LV 37.07 -.4 +20.1 +8.1/D EmMktsM EM 10.83 -.5 +12.9 +9.4/C EmMktsSecA m EM 10.15 -.4 +9.6 +5.2/E GrandInc LG 21.31 +.4 +22.4 +12.7/E HYA m HY 6.08 ... +12.1 +5.4/C HYI HY 6.08 ... +12.4 +5.6/B HYMuniBdZ b HM 12.79 +.4 +9.7 +8.6/A IncStkM LV 9.22 -.7 +22.5 +10.0/B IntermBdM CS 12.70 +.3 +5.9 +2.8/B IntlM FB 13.16 -.8 +16.6 +8.5/C LgCpStkM LB 5.65 +.8 +20.3 +11.9/D MAIntrmMnBdM MT 12.97 +.1 +6.7 +4.3/B MdCpMltStratM MG 18.28 +1.6 +26.0 +11.3/E NYIntrmTEBdM MN 11.40 +.3 +6.8 +4.3/B NtnIntrmMnBdM MI 13.88 +.2 +6.7 +4.4/C NtnSTMnBdM MS 12.87 +.2 +2.6 +1.8/D PEIntrmMnBdM MP 12.48 +.2 +6.6 +4.4/C STUSGovtSecM GS 11.68 +.2 +3.2 +1.5/C SmCpMltStratM SG 18.04 +1.7 +21.1 +9.2/E StandishGlbFII WH 22.04 -.3 +8.1 +4.1/D SustUSEqA f LB 12.91 +.5 +27.6 +12.7/C SustUSEqZ LB 13.26 +.5 +27.9 +12.9/C T/STtlRetBdI MI 23.52 +.2 +6.4 +4.4/C TechGrA f ST 44.26 +2.5 +18.3 +19.4/E TxMgdGrA m LB 31.17 +1.6 +28.6 +15.5/A USMortgZ b GI 14.97 ... +5.5 +2.1 UltraShrtIncZ UB 10.07 +.1 +1.9 +1.5 WldwideGrA f WS 55.03 +1.0 +28.3 +15.7/A WldwideGrC m WS 47.48 +.9 +27.4 +14.9/BBairdAggrgateBdInstl CI 11.28 +.5 +9.8 +4.6/A CorPlusBdInstl PI 11.62 +.5 +10.3 +4.9/A IntermBdInstl CI 11.32 +.3 +7.2 +3.5/D QlInTrmMnBdIns MI 11.75 +.3 +5.4 +3.5/E ShrtTrmBdInstl CS 9.78 +.2 +4.5 +2.5/BBaronAsstInstl MG 87.97 +2.2 +34.9 +20.0/A AsstRetail b MG 84.40 +2.1 +34.6 +19.7/A DiscvInstl SG 21.20 +3.1 +24.2 +19.9/A DiscvRetail b SG 20.89 +3.0 +23.9 +19.5/A EmMktsInstl EM 13.97 -1.2 +12.6 +8.9/C EmMktsRetail b EM 13.95 -1.2 +12.3 +8.6/C FifthAvenuGrIns LG 33.52 +3.1 +31.3 +23.8/A FifthAvenuGrRtl b LG 32.77 +3.1 +31.0 +23.5/A FocedGrInstl MG 19.40 +3.8 +22.3 +18.6/B FocedGrRetail b MG 18.94 +3.8 +22.0 +18.3/B GlbAdvantageIns WS 28.36 +5.6 +41.7 +27.5/A GlbAdvantageRtl b WS 27.94 +5.6 +41.3 +27.2/A GrInstl MG 83.52 +2.0 +36.9 +19.6/A GrRetail b MG 80.58 +1.9 +36.6 +19.3/A IntlGrInstl FG 23.87 +.3 +24.1 +12.1/B IntlGrRetail b FG 23.51 +.3 +23.8 +11.8/B OppInstl LG 23.18 +5.7 +36.3 +28.2/A OppRetail b LG 22.18 +5.7 +36.1 +27.9/A PtnrsInstl MG 65.96 +4.1 +35.4 +22.0/A PtnrsRetail b MG 64.32 +4.1 +35.1 +21.6/A RlEsttInstl SR 25.55 +1.2 +38.3 +13.6/A RlEsttRetail b SR 25.07 +1.2 +38.0 +13.3/A SmCpInstl SG 29.97 +2.0 +31.2 +16.5/B SmCpRetail b SG 28.57 +2.0 +30.9 +16.2/BBarrett AssociatesBarrettOpp LB 27.23 +1.4 +15.6 +9.1/EBeckerValEqRetail d LV 18.29 +.8 +18.2 +6.2/EBerkshireFoc d ST 29.48 -.2 +32.0 +30.0/ABernsteinCaliforniaMuni SS 14.46 +.3 +5.0 +3.2/B IntermDur PI 13.55 +.5 +9.0 +4.2/C IntermDurInstl PI 15.47 +.4 +9.0 +4.3/C NewYorkMuni SS 14.18 +.3 +5.3 +3.3/B ShrtDrDvRSMn MS 12.65 +.2 +2.2 +1.4/EBerwynInc d XY 13.19 -.5 +7.8 +3.8/DBishop StreetHawaiiMuniBdIns SI 10.73 +.2 +5.5 +3.6/C HiGradeIncInstl CI 9.98 +.5 +9.7 +4.0/BBlackRock4060TrgtAlInvC m CA 11.84 +.3 +13.1 +6.4 AdUSTtlMInvA m LB 28.50 +1.4 +23.5 +8.5/E AdUSTtlMInvIns LB 29.83 +1.5 +23.8 +8.7/E AdUSTtlMInvInvC m LB 18.20 +1.3 +22.6 +7.6/E AdvtgGlbInstl WS 21.91 +.3 +20.5 +10.3/C AdvtgGlbInvA m WS 20.80 +.3 +20.2 +10.0/D AdvtgGlbInvC m WS 17.01 +.3 +19.4 +9.1/D AdvtgIntlIns FB 16.79 -.2 +17.2 +7.9/C AdvtgIntlInvA m FB 16.59 -.2 +17.0 +7.7/D AdvtgLCCorIns LB 16.88 +1.3 +24.0 +13.6/B AdvtgLCCorInvA m LB 16.21 +1.3 +23.7 +13.3/B AdvtgLCCorInvC m LB 13.72 +1.2 +22.8 +12.4/C AdvtgLCValIns LV 27.84 +.9 +20.2 +10.0/B AdvtgLCValInvA m LV 27.24 +.8 +19.8 +9.7/B AdvtgLCValInvC m LV 25.23 +.8 +19.0 +8.9/C AdvtgLgCpGrIns LG 17.40 +1.8 +28.0 +16.4/D AdvtgLgCpGrInvA m LG 16.57 +1.7 +27.8 +16.0/D AdvtgSmCpGrIns SG 18.68 +3.3 +29.6 +13.4/C AdvtgSmCpGrInvA m SG 13.21 +3.3 +29.3 +13.1/C AlCpEngyRsInvA m EE 9.24 -2.4 +4.6 -4.4/A AsaDrgnIns PJ 15.59 -.5 +15.0 +7.2/E AsaDrgnInvA m PJ 15.35 -.6 +14.6 +7.0/E BalCptlInstl MA 24.01 +1.1 +19.1 +10.3 BalCptlInvA m MA 23.90 +1.1 +18.8 +10.0 BalCptlInvC m MA 20.55 +1.0 +17.9 +9.1 BasValInstl LV 19.95 +.3 +18.2 +6.5/E BasValInvA m LV 19.65 +.3 +17.9 +6.2/E BasValInvC m LV 16.59 +.2 +17.0 +5.3/E CAMuniOppsInstl MF 12.78 +.2 +5.8 +5.5/A CAMuniOppsInvA m MF 12.77 +.2 +5.6 +5.3/A CAMuniOppsInvA1 b MF 12.78 +.2 +5.8 +5.4/A CorBdInstl CI 9.87 -.2 +9.3 +4.0 CorBdInvA m CI 9.89 -.2 +9.0 +3.7 CorBdInvC m CI 9.84 -.3 +8.2 +2.9 CorBdK CI 9.90 -.2 +9.3 +4.0 CorBdSvc b CI 9.87 -.2 +9.0 +3.7 CptlApprecInstl LG 32.14 +2.9 +27.1 +20.6/A CptlApprecInvA m LG 29.46 +2.9 +26.8 +20.2/B CptlApprecInvC m LG 20.82 +2.8 +26.0 +19.3/B CptlApprecK LG 32.35 +2.9 +27.3 +20.7/A CptlApprecR b LG 23.83 +2.8 +26.5 +19.9/B CrdtStrIncIns MU 10.28 +.1 +10.5 +5.6 CrdtStrIncInvA m MU 10.28 +.1 +10.3 +5.4 CrdtStrIncInvC m MU 10.29 +.1 +9.6 +4.6 EmMktsInstl EM 24.44 -1.5 +17.3 +14.5/A EmMktsInvA m EM 23.54 -1.5 +17.0 +14.2/A EmMktsInvC m EM 19.75 -1.5 +16.2 +13.3/A EngyResInvA m EE 12.92 -3.8 -1.5 -13.4/D EqDivInstl LV 20.01 +.7 +22.2 +10.6/B EqDivInvA m LV 19.94 +.6 +21.9 +10.3/B EqDivInvC m LV 19.06 +.6 +21.1 +9.5/B EqDivR b LV 20.15 +.6 +21.5 +9.9/B EuroInstl ES 14.51 +.1 +19.7 +6.9/D EuroInvA m ES 14.21 +.1 +19.5 +6.7/D Exch LB 1232.57 +1.7 +23.4 +12.2/C FltngRtIncInstl BL 9.94 +.6 +7.5 +3.8 FltngRtIncInvA m BL 9.93 +.5 +7.1 +3.5 FltngRtIncInvC m BL 9.93 +.6 +6.4 +2.8 FocGrInstl LG 5.13 +2.6 +26.4 +20.1/B FocGrInvA m LG 4.71 +2.6 +25.9 +19.7/B GNMAInstl GI 9.43 -.1 +6.3 +2.6 GNMAInvA m GI 9.47 -.1 +6.0 +2.3 GNMAInvC m GI 9.43 -.1 +5.3 +1.6 GlbAllcIncInstl IH 19.49 +.1 +14.0 +6.7/D GlbAllcIncInvA m IH 19.35 +.1 +13.7 +6.4/D GlbAllcIncInvC m IH 17.27 ... +12.9 +5.6/D GlbAllcIncR b IH 18.35 +.1 +13.4 +6.0/D GlbLSCrdtInstl XS 10.21 +.4 +6.5 +2.9/B GlbLSCrdtInvA m XS 10.18 +.4 +6.2 +2.6/C GlbLSCrdtInvC m XS 9.94 +.3 +5.4 +1.9/D HYBdInstl HY 7.66 +.2 +13.1 +6.6/A HYBdInvA m HY 7.66 +.2 +12.9 +6.2/A HYBdInvC m HY 7.67 +.1 +12.1 +5.5/C HYBdK HY 7.66 +.2 +13.2 +6.6/A HYBdSvc b HY 7.66 +.2 +12.8 +6.2/A HYMuniInstl HM 10.01 +.4 +9.5 +7.6/B HighEqIncIns LV 26.85 -.2 +16.6 +9.4/C HighEqIncInvA m LV 22.61 -.3 +16.3 +9.1/C HighEqIncInvC m LV 14.36 -.3 +15.6 +8.3/D HthSciOpIns SH 68.06 +4.4 +20.8 +18.0/A HthSciOpInvA m SH 64.60 +4.3 +20.5 +17.6/A HthSciOpInvC m SH 56.01 +4.3 +19.7 +16.8/B InProtBdInstl IP 10.73 -.1 +7.4 +2.8 InProtBdInvA m IP 10.47 -.1 +7.1 +2.5 InProtBdInvC m IP 10.09 -.2 +6.3 +1.7 IntlDivIns FB 29.46 +.6 +17.7 +6.9/D IntlDivInvA m FB 27.43 +.6 +17.4 +6.6/E IntlInstl FB 17.01 -.5 +24.1 +9.6/A IntlInvA m FB 16.61 -.5 +23.8 +9.3/B IntlInvC m FB 15.44 -.6 +22.9 +8.4/C LCFocGrIns LG 13.98 +2.8 +27.4 +20.3/A LCFocGrInvA m LG 12.80 +2.8 +27.2 +20.0/B LCFocGrInvC m LG 9.35 +2.7 +26.2 +19.0/B LPDyn2030Instl TH 13.96 +.6 +18.7 +10.3 LPDyn2030InvA m TH 13.34 +.5 +18.4 +10.0 LPDyn2040Instl TJ 17.55 +.8 +21.4 +11.6 LPDyn2040InvA m TJ 15.83 +.8 +21.0 +11.4 LPDynRetInstl RI 11.00 +.3 +14.8 +7.6 LatinAmerInstl LS 51.09 -3.8 +7.4 +11.1/E LatinAmerInvA m LS 50.36 -3.8 +7.1 +10.8/E LngHrznEqInstl WS 14.86 +1.2 +29.1 +16.4/A LngHrznEqInvA m WS 14.83 +1.2 +28.8 +16.1/A LowDurBdInstl CS 9.63 +.1 +4.4 +2.6 LowDurBdInvA m CS 9.63 +.1 +4.2 +2.3 LowDurBdInvC m CS 9.62 -.1 +3.5 +1.6 LowDurBdK CS 9.62 ... +4.5 +2.6 LowDurBdSvc b CS 9.62 ... +4.2 +2.3 ManagedIncK XY 10.04 +.4 +8.6 +4.7 MidCapDivIns MV 18.84 +.7 +23.8 +7.2/B MidCapDivInvA m MV 17.91 +.7 +23.6 +7.0/C MidCpGrEqInstl MG 29.63 +2.2 +33.4 +23.2/A MidCpGrEqInvA m MG 25.58 +2.1 +33.1 +22.9/A MidCpGrEqInvC m MG 19.82 +2.1 +32.2 +22.0/A NJMuniBdInstl MJ 11.35 +.3 +7.2 +5.7/A NJMuniBdInvA m MJ 11.36 +.3 +7.0 +5.4/B NJMuniBdInvC m MJ 11.35 +.3 +6.3 +4.7/D NYMuniOppsInstl MN 11.42 +.2 +6.3 +5.5/A NYMuniOppsInvA m MN 11.43 +.2 +6.1 +5.2/A NYMuniOppsInvA1 b MN 11.43 +.2 +6.2 +5.4/A NYMuniOppsInvC m MN 11.43 +.2 +5.3 +4.5/B NatrlResTrInstl SN 24.47 -2.0 +8.1 -1.4/C NatrlResTrInvA m SN 22.96 -2.0 +7.8 -1.7/C NtnlMnInstl MI 11.14 +.3 +7.1 +4.8/B NtnlMnInvA m MI 11.14 +.3 +6.7 +4.5/B NtnlMnInvC m MI 11.15 +.3 +6.1 +3.8/D PAMuniBdInstl MP 11.09 +.1 +6.2 +4.7/B PAMuniBdInvA m MP 11.10 +.1 +5.9 +4.4/C ShrtTrmMuniIns MS 10.16 +.2 +2.4 +1.7/D ShrtTrmMuniInvA m MS 10.16 +.1 +2.1 +1.4/E StrGlbBdIncIns IB 6.08 -.8 +7.1 +4.6/A StrGlbBdIncIvA m IB 6.07 -.8 +6.9 +4.3/B StrIncOpA m NT 9.88 -.4 +6.0 +3.5 StrIncOpC m NT 9.87 -.4 +5.2 +2.7 StrIncOpIns NT 9.88 -.3 +6.2 +3.8 StratMuOpIns MI 11.71 +.1 +5.8 +5.6/A StratMuOpInvA m MI 11.71 +.2 +5.7 +5.4/A StratMuOpIvC m MI 11.71 ... +4.9 +4.6/B TactOppsInstl AM 13.92 -.1 +1.7 +4.9/B TactOppsInvA m AM 13.79 -.1 +1.5 +4.6/B TechOppsInstl ST 34.88 +2.5 +35.6 +28.6/A TechOppsInvA m ST 32.29 +2.4 +35.2 +28.3/A TechOppsInvC m ST 27.14 +2.4 +34.3 +27.3/A TtlRetInstl PI 11.89 -.3 +9.2 +4.2 TtlRetInvA m PI 11.89 -.3 +8.8 +3.9 TtlRetInvC m PI 11.88 -.4 +8.1 +3.2 TtlRetR b PI 11.90 -.2 +8.6 +3.7 USGovtBdInstl GI 10.56 -.3 +6.5 +3.0 USGovtBdInvA m GI 10.59 -.3 +6.3 +2.7 USMortgInstl CI 10.26 +.3 +6.7 +3.4/DBogle Investment ManSmCpGrInstl SB 27.54 +1.5 +20.7 +6.2/CBoston PartnersLSEqInstl LO 18.39 -.5 +6.1 -2.3/E SmCpValIIInstl SV 25.29 +.6 +22.8 +5.2/B SmCpValIIInv b SV 24.10 +.5 +22.5 +4.9/BBoston TrustAsstMgmt AL 53.82 +.9 +21.6 +12.2/A Eq LB 28.54 +1.0 +26.1 +14.8/ABragg Capital TrustQueensRdSmCpVal SV 26.80 +1.7 +15.9 +5.6/A QueensRdVal LV 24.72 +1.1 +19.2 +11.5/ABrandesIntlEqI FV 16.58 +.4 +9.0 +5.4/CBridgesInvm LG 72.33 +1.6 +26.4 +14.6/DBridgewayAggresivInvs1 MB 61.18 ... +16.7 +3.3/E BlueChip35N LB 15.93 +.5 +25.8 +14.7/A SmCpGr SG 24.71 +1.4 +12.1 +7.3/E SmCpVal SV 21.09 -.1 +10.8 +2.4/D UltraSmCo SV 23.49 +1.6 +4.8 -1.5/E UltraSmCoMkt d SB 10.98 ... +7.5 +1.5/EBright RockMidCpGrInstl MG 20.45 ... +27.3 +13.8/D QualLgCpInstl LB 18.58 +1.0 +25.3 +12.0/DBrookeld InvestmenGlbLtdInfrasI XO 12.89 -3.6 +17.7 +7.5/E GlbLtdInfrasY XO 12.88 -3.6 +17.8 +7.5/E GlbLtdRlEsttI GR 13.62 -2.6 +19.0 +7.5/EBrown AdvisoryEmMktsSelAdv d EM 9.43 -1.2 +9.7 +5.4/E FlexEqIns d LG 25.03 +2.4 +30.8 +16.6/C GrEqInstl d LG 26.61 +2.7 +35.6 +23.3/A GrEqInv d LG 26.27 +2.7 +35.5 +23.1/A IntermIncInv d CI 10.83 +.4 +7.1 +3.3/D MrylndBdInv d SI 10.88 +.2 +6.5 +4.2/A SmCpFdmtlValIns d SB 26.03 -.9 +20.4 +6.9/C SmCpGrInv d SG 22.10 +3.6 +30.8 +13.8/CBrown Cap MgmtSmCoInv b SG 108.17 +4.7 +29.8 +18.7/ABruceBruce MA 583.32 -1.2 +18.5 +9.3/BBuffaloDiscv MG 27.30 +1.8 +29.0 +15.2/C EmergOpps SG 17.01 +4.0 +29.9 +18.0/B FlexInc AL 15.31 -.2 +13.7 +7.4/D Gr LG 27.62 +.6 +26.9 +16.6/C HY HY 11.10 +1.0 +10.7 +5.0/D LgCp LG 34.22 +1.4 +26.9 +16.7/C MidCp MG 16.27 +1.1 +34.7 +12.5/E SmCp SG 14.38 +3.1 +35.9 +18.3/ACG Capital MarketsCorFI CI 8.39 +.3 +9.9 +4.4/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 311,025 +1.1 +25.7 +10.5/A NL Vanguard TtlSMIdxAdmrl LB 246,289 +1.2 +25.3 +10.2/A NL Fidelity 500IdxInsPrm LB 223,868 +1.1 +25.7 +10.6/A NL Vanguard TtInSIdxInv FB 150,663 -.6 +15.6 +4.0/B NL Vanguard TtlSMIdxIns LB 148,296 +1.2 +25.3 +10.2/A NL Vanguard TtlSMIdxInv LB 138,019 +1.2 +25.1 +10.1/B NL Vanguard InsIdxInsPlus LB 121,471 +1.1 +25.7 +10.6/A NL Vanguard TtInSIdxInsPlus FB 116,819 -.6 +15.7 +4.1/B NL Vanguard InsIdxIns LB 116,298 +1.1 +25.7 +10.5/A NL Vanguard TtBMIdxAdmrl CI 106,777 +.3 +9.2 +3.2/B NL Fidelity Contrafund LG 95,697 +2.0 +24.6 +12.0/B NL Vanguard WlngtnAdmrl MA 93,468 +.5 +19.2 +7.9/A NL American Funds GrfAmrcA m LG 92,683 +2.1 +22.5 +11.2/C 5.75 Vanguard TtInSIdxAdmrl FB 76,821 -.6 +15.6 +4.1/B NL American Funds AmrcnBalA m MA 75,900 +.7 +15.8 +7.4/A 5.75 American Funds IncAmrcA m AL 75,872 +.3 +15.2 +5.9/C 5.75 Dodge & Cox Stk LV 70,638 +.5 +18.1 +8.4/A NL PIMCO IncInstl MU 69,191 +.3 +6.6 +5.2 NL Vanguard InTrTEAdmrl MI 68,622 +.2 +6.6 +3.2/B NL American Funds CptlIncBldrA m IH 65,901 +.2 +13.6 +4.2/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsFidelity Select Biotechnology SH NL 22.44 +10.8 800-544-8544 Rydex BasBiotechH b SH NL 76.96 +9.5 800-820-0888 Rydex BasBiotechInv SH NL 87.44 +9.5 800-820-0888 Fidelity Select HealthCareSvcs SH NL 100.51 +8.9 800-544-8544 ProFunds BtchUltrSctInv LE NL 62.82 +8.9 888-776-3637 Eaton Vance WldwideHlthSciC x SH 1.00 12.00 +8.1 800-262-1122 Eaton Vance AtlntCptSMIDCA x MG 5.75 32.56 +7.9 800-262-1122 Fidelity Advisor BiotechnologyA m SH 5.75 28.73 +7.8 877-208-0098 Fidelity Advisor BiotechnologyI SH NL 30.56 +7.8 877-208-0098 Fidelity Advisor BiotechnologyM m SH 3.50 27.05 +7.8 877-208-0098 Eaton Vance AtlntCptSMIDCI x MG NL 36.50 +7.4 800-262-1122 Hartford HCHLSIA SH NL 22.69 +7.2 NA Hartford HCHLSIB b SH NL 21.21 +7.2 NA Hartford HCY SH NL 44.52 +7.2 888-843-7824 Franklin Templeton BiotechDiscvA m SH 5.50 158.68 +7.1 800-632-2301 Franklin Templeton BiotechDiscvAdv SH NL 163.16 +7.1 800-632-2301 Hartford HCA m SH 5.50 38.42 +7.1 888-843-7824 Hartford HCI SH NL 40.64 +7.1 888-843-7824 Value Line LgrCoFocedInv b LG NL 30.75 +7.1 800-243-2729 Hartford HCC m SH 1.00 30.43 +7.0 888-843-7824 By 4-Week Percent Return Rydex NASDAQ1002xStrH b LE NL 181.47 +61.9 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 85.48 +61.7 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 144.10 +60.8 800-820-0888 ProFunds PrMtlsUltSctInv LE NL 47.40 +55.8 888-776-3637 Rydex DynSP500H b LE NL 137.16 +48.9 800-820-0888 ProFunds UltBullInv LE NL 72.60 +48.8 888-776-3637 Fidelity Select Semicon ST NL 11.68 +48.5 800-544-8544 PIMCO StksPLUSLngDrIn XM NL 7.79 +47.9 800-927-4648 Rydex DynSP500C m LE 1.00 116.98 +47.9 800-820-0888 OCM GoldInv m SP 4.50 8.95 +45.1 800-628-9403 Rydex ElectronicsInv ST NL 151.12 +44.3 800-820-0888 Columbia SlgGlbTechA m ST 5.75 45.84 +43.6 800-345-6611 Ivy SciandTechI ST NL 85.03 +43.1 800-777-6472 Ivy SciAndTechA m ST 5.75 76.12 +42.9 800-777-6472 Ivy SciAndTechY b ST NL 80.82 +42.8 800-777-6472 Ivy SciandTechE m ST 2.50 75.33 +42.7 800-777-6472 Columbia SlgGlbTechC m ST 1.00 34.14 +42.6 800-345-6611 Columbia SlgCmsInfoA m ST 5.75 83.10 +42.5 800-345-6611 Ivy SciandTechR b ST NL 73.46 +42.4 800-777-6472 Tocqueville Opp b MG NL 30.56 +42.3 800-697-3863 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/Wednesday, December 4, 2019

PAGE 53

EmMktsEqInvms EM 14.81 -1.1 +14.2 +9.4/C IntlEq FB 12.53 +.2 +17.0 +8.8/B IntlFI WH 8.19 -.7 +7.3 +4.5/C LgCpEq LB 20.20 +1.1 +23.5 +13.0/C MuniBdInvms ML 9.53 +.2 +6.7 +4.5/D SmMidCpEq MG 19.74 +1.5 +24.2 +10.4/ECGMFoc LB 31.92 -10.7 -20.2 -7.7/E Mut AL 26.03 -4.3 -1.3 +.5/E Rlty LB 25.15 -4.7 +1.1 +1.6/ECIBCAtDipEqInstl LB 22.14 +.6 +24.7 +15.6/ACMAdvsFI CS 10.83 +.2 +2.6 +1.2/ECONGRESSSmallCapGrInst SG 29.71 +.3 +21.6 +16.1/B SmallCapGrRet b SG 27.11 +.3 +21.4 +15.9/BCRMMidCpValInstl MB 22.11 -1.2 +19.7 +10.3/B SmCpValInstl SB 18.33 -1.6 +20.3 +6.4/C SmCpValInv SB 15.64 -1.6 +20.0 +6.2/CCalamosCnvrtA m CV 17.82 +1.4 +15.8 +10.8/C CnvrtC m CV 17.61 +1.3 +15.0 +9.9/D CnvrtInstl CV 15.70 +1.4 +16.0 +11.0/C EvolvingWldGrI EM 14.27 -1.0 +13.2 +8.5/C GlbGrIncA m IH 8.65 +.7 +14.4 +7.9/B GlbGrIncI IH 8.94 +.7 +14.6 +8.2/A GrA m LG 33.24 +2.4 +27.4 +15.2/D GrC m LG 18.82 +2.3 +26.6 +14.4/D GrIncA m AL 33.95 +.7 +20.7 +11.2/A GrIncC m AL 34.18 +.6 +19.9 +10.4/B GrIncInstl AL 32.53 +.6 +21.0 +11.5/A GrInstl LG 45.52 +2.4 +27.7 +15.5/D HiIncOppsA m HY 8.32 ... +11.2 +4.7/D IntlGrA m FG 18.15 -.3 +22.2 +10.7/C IntlGrInstl FG 18.71 -.2 +22.6 +11.0/C MktNetrlIncA m NE 13.49 +.1 +6.0 +4.2/B MktNetrlIncC m NE 13.71 ... +5.3 +3.4/B MktNetrlIncIns NE 13.32 +.1 +6.2 +4.4/A TtlRetBdI PI 10.54 -.2 +9.1 +3.7CalvertBalA m MA 34.25 +.7 +20.6 +9.9/A BalC m MA 33.04 +.7 +19.8 +9.0/B BdA m PI 16.70 +.4 +8.8 +4.3/C EqA m LG 53.31 +1.6 +31.8 +20.7/A EqC m LG 28.61 +1.5 +30.9 +19.8/B IncA m TW 17.23 +.6 +14.7 +5.9/B IntlEqA m FB 19.16 +.3 +24.5 +11.1/A MdCpA m MB 35.65 +1.6 +26.6 +11.3/A RspMuniIncA m MI 16.35 +.2 +6.9 +4.8/B ShrtDurIncA m CS 16.16 +.3 +6.1 +2.8/B USLCCrRspnbIdxA m LB 25.73 +1.5 +26.9 +14.4/ACambiarGlblUltrFcsInv d WS 18.86 -1.3 +22.7 +1.8/E IntlEqInv d FB 26.18 -1.2 +13.6 +5.2/E OppInstl LV 22.98 +.3 +26.4 +8.4/C OppInv LV 23.06 +.3 +26.3 +8.2/D SmCpInstl d SB 17.15 -.9 +24.3 +5.2/D SmCpInv d SB 16.64 -1.0 +24.0 +5.1/DCarillonClVtCptlApprA m LG 44.30 +1.7 +25.7 +16.1/D EagleGrIncA m LV 21.68 -.4 +17.4 +12.4/A EagleGrIncC m LV 20.65 -.4 +16.6 +11.5/A EglMidCpGrA m MG 65.15 +2.1 +30.0 +17.1/B EglMidCpGrC m MG 50.93 +2.0 +29.2 +16.3/C EglSmCpGrA m SG 50.55 +2.6 +20.3 +10.1/D EglSmCpGrC m SG 33.45 +2.5 +19.6 +9.3/E ReamsCore+BdI PI 33.37 +.3 +8.9 +4.4/C ReamsCoreBdI CI 12.03 +.3 +8.6 +4.4/A ReamsUnconsBdI NT 12.06 +.1 +6.2 +2.9/C ScoutIntlI FB 19.23 -.1 +21.0 +8.8/B ScoutMdCpI MB 18.50 -.5 +16.6 +10.0/B ScoutSmCpI SG 28.55 -1.6 +16.2 +14.5/CCausewayIntlValInstl FV 15.52 +.6 +14.0 +6.5/B IntlValInv FV 15.38 +.7 +13.8 +6.3/BCenter Coast CapitalBrkdMLPFocA m LP 5.02 -9.4 -2.7 -6.4/D BrkdMLPFocC m LP 4.50 -9.6 -3.4 -7.1/DChamplainSmCoAdv b SG 20.73 +1.1 +22.2 +10.6/DChase Invmt CounselChaseGrInstl d LG 13.88 +.4 +20.8 +13.7/E ChaseGrNs d LG 13.23 +.4 +20.7 +13.6/EChesapeakeGr b LG 38.37 +3.5 +23.5 +14.8/DCity National RochdaCorpBdServicing CS 10.53 +.3 +5.8 +2.6/B DivIncN b LV 40.97 -.4 +19.1 +7.2/EClearBridgeAggresivGrA m LG 190.53 +3.1 +20.3 +8.3 AggresivGrC m LG 144.77 +3.0 +19.6 +7.6 AggresivGrI LG 214.18 +3.1 +20.7 +8.7 AggresivGrIS LG 216.86 +3.1 +20.8 +8.8 AllCpValA m LV 13.11 +1.7 +19.7 +7.0 AllCpValI LV 14.05 +1.7 +20.0 +7.4 ApprecA m LB 27.05 +1.6 +25.2 +14.4 ApprecC m LB 25.90 +1.5 +24.5 +13.7 ApprecI LB 26.92 +1.6 +25.6 +14.8 ApprecIS LB 27.02 +1.6 +25.7 +14.9 ApprecR b LB 26.94 +1.6 +24.9 +14.1 CBIntlSmCpI FA 12.63 -.5 +7.8 +4.1 DivStrat1 LB 25.68 +.8 +26.2 +13.7 DivStratA m LB 25.65 +.7 +25.9 +13.4 DivStratC m LB 25.24 +.7 +25.1 +12.6 DivStratI LB 26.39 +.8 +26.3 +13.7 IntlGrC m FG 44.57 -.2 +24.1 +15.3 IntlGrFI b FG 50.17 -.1 +25.0 +16.2 IntlGrI FG 52.08 -.1 +25.4 +16.5 IntlValA m FV 9.63 +.3 +7.4 +1.8 IntlValIS FV 9.69 +.3 +7.7 +2.2 LgCpGrA m LG 49.32 +1.6 +26.4 +16.8/C LgCpGrC m LG 38.91 +1.6 +25.6 +16.0/D LgCpGrI LG 54.95 +1.6 +26.8 +17.2/C LgCpValA m LV 34.35 +1.6 +24.1 +9.4 LgCpValI LV 34.29 +1.6 +24.5 +9.7 MidCpA m MB 35.63 +2.1 +28.4 +8.4 MidCpC m MB 27.95 +2.0 +27.6 +7.7 MidCpI MB 39.79 +2.1 +28.8 +8.8 MidCpIS MB 40.17 +2.1 +28.9 +8.9 SmCpC m SB 37.84 +3.5 +23.3 +8.3 SmCpGrA m SG 36.62 +3.6 +23.2 +18.0/B SmCpGrI SG 39.57 +3.6 +23.5 +18.3/B SmCpGrIS SG 40.10 +3.6 +23.7 +18.5/A SmCpGrR b SG 35.42 +3.6 +22.9 +17.7/B SmCpI SB 63.43 +3.6 +24.4 +9.4 SmCpValA m SV 16.56 +1.0 +21.5 +3.0 TactDivIncA m LV 18.11 -.4 +25.1 +8.8 TactDivIncC m LV 17.13 -.5 +24.3 +8.0 TactDivIncI LV 18.25 -.4 +25.4 +9.1 ValTrustC m LB 82.79 +1.6 +22.1 +6.8 ValTrustI LB 100.23 +1.7 +23.1 +7.8ClermontCLSGrandIncN CA 11.21 ... +11.7 +5.9/DClipperClipper LB 118.87 ... +23.7 +8.6/ECohen & SteersDivVal,IncInstl IH 11.66 -2.0 +16.4 +8.9/A GlbInfras,IncA m XO 20.82 -2.6 +18.8 +11.7/B GlbInfras,IncI XO 20.92 -2.5 +19.2 +12.1/A GlbRltys,IncA m GR 59.59 -2.2 +22.9 +11.0/B GlbRltys,IncI GR 59.95 -2.2 +23.2 +11.4/B InstlRltys SR 46.48 -2.5 +31.0 +12.3/A IntlRltyA m GR 13.09 -.8 +19.2 +12.5/A IntlRltyI GR 13.19 -.8 +19.6 +12.9/A PrfrdScInc,IncA m RR 14.15 +.3 +16.4 +7.4/A PrfrdScInc,IncC m RR 14.06 +.2 +15.6 +6.7/C PrfrdScInc,IncI RR 14.18 +.3 +16.6 +7.7/A RlEsttSecIncA m SR 16.46 -2.3 +29.1 +11.6/B RlEsttSecIncC m SR 14.75 -2.3 +28.4 +10.9/B RlEsttSecIncIns SR 17.44 -2.3 +29.5 +11.9/A Rltys SR 65.58 -2.6 +30.9 +12.0/AColorado BondSharesATxEx f SI 9.25 +.3 +6.1 +6.0/AColumbiaAMTFrCAIMBIns MF 10.63 +.1 +6.3 +4.5/C AMTFrCTIMBIns SI 10.67 +.1 +6.2 +3.9/B AMTFrGAIMBIns SI 10.52 +.1 +5.7 +3.8/B AMTFrIMBA x MI 10.55 +.3 +6.3 +4.0/D AMTFrIMBIns x MI 10.55 +.2 +6.5 +4.2/C AMTFrMAIMBIns x MT 10.63 +.1 +6.2 +4.0/C AMTFrNYIMBIns x MN 12.06 +.1 +6.1 +4.2/C AMTFrORIMBIns x SI 12.51 +.2 +6.0 +3.9/B AMTFrSCIMBIns SI 10.34 +.1 +6.0 +4.1/A AcornA m MG 12.43 +3.0 +23.2 +13.7/D AcornC m MG 5.04 +2.9 +22.2 +12.8/E AcornIns MG 15.34 +3.0 +23.5 +14.0/D AcornIntSelA m FG 29.60 +1.6 +27.7 +15.6/A AcornIntSelIns FG 30.07 +1.7 +28.0 +15.9/A AcornIntlA m FR 34.33 +1.8 +24.0 +11.6/C AcornIntlIns FR 34.45 +1.8 +24.3 +11.8/C AcornSelA m MG 12.53 +3.2 +24.0 +11.4/E AcornSelIns MG 14.66 +3.2 +24.3 +11.7/E AcornUSAA m SG 12.25 +3.2 +25.2 +14.4/C AcornUSAIns SG 15.57 +3.2 +25.5 +14.6/C BalA m MA 43.50 +.5 +18.9 +8.9/B BalIns MA 43.43 +.6 +19.2 +9.2/B BdA m CI 8.71 +.4 +9.5 +4.1/B BdIns CI 8.71 +.5 +9.7 +4.4/A ContrCoreA m LB 26.87 +.6 +26.0 +12.2/C ContrCoreIns LB 27.13 +.7 +26.3 +12.5/C ContrCoreV f LB 26.59 +.6 +26.0 +12.2/C ContrEurpA m ES 7.01 -.8 +20.4 +8.6/C ConvrtSecsA m CV 22.33 +2.0 +22.0 +12.4/B ConvrtSecsC m CV 22.24 +2.0 +21.2 +11.6/B ConvrtSecsIns CV 22.37 +2.0 +22.3 +12.7/A CorpIncA m TW 10.73 +.7 +14.5 +5.5/C CorpIncIns TW 10.73 +.7 +14.8 +5.8/C CptAllcAgrA m AL 12.71 +.5 +19.0 +10.3/B CptAllcAgrC m AL 12.31 +.4 +18.1 +9.5/B CptAllcCnsA m XY 10.28 +.2 +9.8 +4.8/C CptAllcMdAgA m MA 12.43 +.5 +17.3 +9.2/B CptAllcMdAgC m MA 12.45 +.4 +16.5 +8.4/C CptAllcMdAgIns MA 12.41 +.5 +17.7 +9.5/B CptAllcMdCnsA m CA 10.96 +.3 +12.3 +6.3/C CptAllcModA m CA 11.41 +.4 +15.3 +7.9/A CptAllcModC m CA 11.30 +.4 +14.5 +7.1/B DiscpCoreA m LB 12.66 +.9 +19.5 +13.0/C DiscpSmCoreV f SB 4.78 +1.1 +16.6 +2.1/E DivIncA m LV 23.72 +.2 +22.3 +13.0/A DivIncC m LV 22.92 +.1 +21.4 +12.1/A DivIncIns LV 23.75 +.2 +22.5 +13.3/A DivIncV f LV 23.73 +.2 +22.3 +13.0/A DivOppA m LV 9.43 -.4 +18.1 +9.7/B DivOppC m LV 9.19 -.4 +17.3 +8.9/C EmMktsIns EM 13.13 -1.1 +20.9 +12.2/A FltRtA m BL 8.83 +.5 +6.0 +3.6/B GlEngNatResA m SN 16.65 -1.2 +7.1 -.4/C GlEngNatResI SN 16.86 -1.2 +7.4 -.1/C GlbDivOppA m WS 18.61 -1.0 +18.3 +8.0/E GlbDivOppIns WS 18.68 -1.0 +18.6 +8.2/D GlbEqValA m WS 13.24 +.8 +19.1 +10.4/C GlbOppsA m IH 14.25 -.1 +12.1 +7.6/B GlbStratEqA m WS 15.10 +.5 +22.0 +12.3/C GlbStratEqC m WS 12.59 +.5 +21.1 +11.5/C GlbTechGrA m ST 37.83 +1.6 +34.2 +24.9/B GlbTechGrC m ST 33.73 +1.6 +33.3 +24.0/B GlbTechGrIns ST 39.43 +1.7 +34.6 +25.3/B GrtrChinaA m CH 47.03 +.3 +22.4 +14.9/A GrtrChinaIns CH 51.48 +.3 +22.7 +15.2/A HYBdA m HY 2.95 +.1 +14.3 +5.7/B HYMuniA m HM 10.81 +.3 +8.2 +6.2/D HYMuniIns HM 10.82 +.4 +8.5 +6.4/C IncBuilderA m XY 12.18 +.3 +12.3 +6.1/A IncOppsA m HY 9.95 +.4 +14.4 +5.7/B InfProtSecsA m IP 9.64 +.7 +8.7 +3.5/A LgCpEnhCoreA b LB 24.91 +1.0 +20.2 +13.0/C LgCpEnhCoreIns LB 24.90 +1.0 +20.5 +13.2/B LgCpEnhCoreIns3 LB 24.93 +1.0 +20.7 +13.4/B LgCpGrA m LG 45.29 +2.1 +29.7 +17.3/C LgCpGrC m LG 36.86 +2.0 +28.7 +16.4/D LgCpGrIIIA m LG 19.13 +2.1 +29.7 +17.3/C LgCpGrIIIC m LG 12.81 +2.1 +28.8 +16.4/D LgCpGrIIIIns LG 20.86 +2.2 +30.1 +17.6/C LgCpGrIns LG 47.37 +2.1 +30.0 +17.6/C LgCpGrV f LG 44.86 +2.1 +29.7 +17.3/C LgCpIdxA b LB 51.44 +1.0 +25.2 +13.9/B LgCpIdxIns LB 51.82 +1.1 +25.5 +14.2/A LgCpValA m LV 14.09 -.3 +23.0 +9.3/C LmtDurCrdtA m CS 10.05 +.4 +6.9 +2.9/A MNTxExmptA m SM 5.57 +.1 +7.0 +4.6/B MidCapGrA m MG 24.88 +2.7 +30.6 +15.2/C MidCapGrIns MG 27.06 +2.7 +30.9 +15.4/C MidCapIdxA b MB 15.89 +.1 +20.7 +8.1/C MidCapIdxIns MB 15.84 +.2 +21.0 +8.4/C QualityIncA m PI 5.59 +.4 +6.7 +3.8/D RlEstateEqA m SR 15.08 -1.5 +27.9 +9.2/C RlEstateEqIns SR 15.12 -1.6 +28.2 +9.5/C S/MCpValA m SV 9.17 -1.4 +17.9 +4.3/B STBdA m CS 10.02 +.2 +4.7 +2.0/D STBdIns CS 10.01 +.3 +5.0 +2.2/C STBdIns3 CS 10.00 +.2 +5.1 +2.4/C STMuniBdA m MS 10.42 +.1 +2.7 +1.8/D STMuniBdIns MS 10.42 +.2 +3.0 +2.0/C SelGlbEqA m WS 14.73 +1.9 +29.0 +19.5/A SelIntlEqA m FG 15.01 -.7 +23.0 +11.1/C SelIntlEqIns FG 15.35 -.7 +23.3 +11.3/C SelLgCpEqA m LB 14.83 +1.0 +22.5 +13.5/B SelLgCpEqIns LB 14.73 +1.0 +22.8 +13.8/B SelLgCpGrA m LG 13.43 +3.7 +31.7 +19.1/B SelLgCpGrIns LG 14.11 +3.8 +32.1 +19.5/B SelLgCpValA m LV 26.36 +.3 +19.9 +9.0/C SelLgCpValC m LV 23.98 +.3 +19.0 +8.1/D SelM/CValA m MV 10.94 -.2 +24.0 +7.5/B SelM/CValInstl MV 10.98 -.2 +24.3 +7.8/B SelSmCpValA m SB 16.46 -.8 +13.0 +4.6/D SlgCmsInfoA m ST 83.10 +.8 +42.5 +22.2/C SlgCmsInfoC m ST 53.92 +.8 +41.6 +21.3/D SlgGlbTechA m ST 45.84 +.7 +43.6 +22.2/C SlgGlbTechC m ST 34.14 +.6 +42.6 +21.3/D SmCpGrIA m SG 20.27 +3.3 +37.3 +20.6/A SmCpGrIIns SG 21.80 +3.4 +37.6 +20.9/A SmCpIdxA b SB 23.29 -.2 +16.9 +7.6/B SmCpIdxIns SB 23.48 -.2 +17.1 +7.8/B SmCpValIA m SV 34.68 -.8 +13.6 +3.1/C SmCpValIIA m SV 14.53 -1.4 +15.0 +2.5/D SmCpValIIIns SV 14.81 -1.4 +15.2 +2.8/D SmCpValIIns SV 39.08 -.8 +13.8 +3.4/C StratIncA m NT 6.03 +.3 +9.2 +4.9/A StratIncC m NT 6.03 +.2 +8.4 +4.1/B StratIncIns NT 5.92 +.2 +9.2 +5.1/A StratMuniIncA m ML 4.15 +.5 +8.5 +5.8/A StrtCAMuIncA x MC 7.70 +.2 +7.6 +5.0/C StrtCAMuIncC x MC 7.70 +.1 +7.2 +4.5/E StrtCAMuIncInst x MC 7.71 +.3 +8.0 +5.3/C StrtNYMuIncA x MY 7.49 +.1 +7.6 +4.7/C ThermostatA m XY 15.66 +.8 +14.0 +6.4/A ThermostatC m XY 15.67 +.7 +13.1 +5.6/B ThermostatIns XY 15.46 +.8 +14.2 +6.6/A TtlRetBdA m PI 9.27 +.4 +9.5 +4.4/B TtlRetBdIns PI 9.28 +.4 +9.9 +4.7/A TxExmptA x ML 13.61 +.2 +7.7 +5.1/C TxExmptC x ML 13.60 +.2 +7.0 +4.5/D TxExmptIns x ML 13.61 +.3 +7.9 +5.4/B USTrsIdxA b GI 11.50 +.3 +7.5 +3.3/A USTrsIdxIns GI 11.51 +.4 +7.8 +3.5/ACommerceBd CI 20.47 +.5 +9.4 +4.5/A Gr LG 38.23 +1.5 +30.4 +19.0/B KansasTFIntrmBd SI 19.76 +.1 +5.4 +3.8/B MidCpGr MG 44.67 +.9 +30.5 +16.0/C MssrTFIntrmBd SI 19.89 +.2 +5.8 +4.0/A NtnlTFIntrmBd MI 20.12 +.1 +6.4 +4.3/C ShrtTrmGovt GS 17.13 +.2 +3.7 +1.9/A Val LV 31.88 +.4 +20.0 +10.1/BCommunity ReinvestQlfdInvm b GI 10.67 +.2 +5.7 +2.7/CConvergenceCorPlusInstl LO 19.51 -.5 +11.6 +9.8/ACopeland Capital ManRkMgdDivGrI d LB 13.98 +.6 +9.6 +10.7/DCopleyCopley d LV 121.91 -.8 +19.2 +16.4Credit SuisseCmdtyRetStratA m BB 4.34 -3.6 +1.8 -2.8/C CmdtyRetStratI BB 4.44 -3.5 +2.2 -2.6/C FltngRtHiIncA m BL 6.61 +.7 +5.0 +3.3/C FltngRtHiIncC m BL 6.63 +.6 +4.3 +2.5/ECrossmark StewardS/MCpEnhIdxA b SB 13.84 +.1 +16.3 +5.9/CCullenHiDivEqInstl d LV 17.27 +.6 +15.6 +10.0/B HiDivEqRetail m LV 17.26 +.6 +15.3 +9.7/BCutlerEq LV 21.61 +.1 +19.6 +10.5/BDELAWAREEqIncA m LV 9.81 +.1 +16.9 +7.9/D ForIncA m HY 2.43 ... +10.3 +5.0/D GlbA m WS 7.59 +.9 +18.2 +9.8/D GrandIncA m LV 20.10 +.1 +19.3 +8.9/C IntlA m FG 16.10 -.2 +21.1 +12.5/B InvmGradeA m TW 9.94 +.4 +12.8 +4.9/D OppA m MB 38.80 +.3 +24.1 +8.3/C SelGrA m LG 12.91 +3.4 +19.2 +15.0/D SpecSitsA m SB 25.64 -.7 +13.7 +4.4/E TEIncA m MI 9.37 +.1 +5.8 +3.2/E TENYA m MY 14.34 +.1 +7.2 +3.8/E TENewJerseyA m MJ 12.88 +.1 +6.5 +4.0/E TEOppsA m ML 16.70 +.2 +7.1 +3.8/E TtlRetA m MA 19.10 ... +15.5 +6.4/EDFAAsiaPacSmCoIns PJ 21.19 -.4 +8.6 +4.0/E CAInTmMnBdIns MF 10.73 +.2 +3.9 +2.7/E CASTMnBdIns SS 10.31 +.1 +1.5 +1.4/E CntnntlSmCIns ES 25.32 +.8 +19.0 +10.9/A EMktCorEqI EM 20.37 -2.1 +8.0 +8.1/C EMktSCInstl EM 19.85 -1.9 +7.2 +6.8/D EmMktsII EM 25.08 -1.9 +8.1 +8.8/C EmMktsInstl EM 27.31 -1.9 +8.0 +8.7/C EmMktsSocialCor EM 13.24 -2.1 +8.7 +8.7/C EmMktsValInstl EM 27.25 -1.4 +3.1 +6.9/D EnhUSLgCoInstl LB 14.30 +1.1 +27.0 +14.3/A FvYrGlbFIIns WH 10.98 +.2 +4.1 +2.6/E GlbAllc2575Ins XY 13.82 +.2 +8.5 +4.5/D GlbAllc6040Ins MA 18.69 +.2 +14.8 +7.5/D GlbEqInstl WS 23.93 +.3 +20.8 +10.1/D GlbRlEsttSec GR 12.44 -2.0 +24.4 +10.8/B InProtSecIns IP 12.11 +.4 +8.6 +3.5/A IntlCorEqIns FB 13.30 -.2 +16.3 +8.0/C IntlLgCpGr FG 13.43 +.1 +21.9 +11.2/C IntlRlEsttScIns GR 5.54 -1.4 +21.2 +10.3/C IntlSclCrEqInst FB 12.75 -.2 +15.8 +7.7/D IntlSmCoInstl FQ 18.57 +1.1 +17.7 +8.0/B IntlSmCpGr FR 14.63 +1.8 +19.8 +10.5/D IntlSmCpValIns FA 18.79 +.2 +14.2 +4.6/C IntlSstnbtyCor1 FB 10.65 +.1 +19.2 +9.6/A IntlValIII FV 14.66 -1.1 +11.0 +5.9/C IntlValInstl FV 17.17 -1.2 +10.8 +5.7/C IntlVctrEqIns FA 11.74 +.1 +15.2 +7.1/B ItmGovtFIIns GI 13.00 +.2 +8.4 +3.7/A ItmTExtnddQlIns TW 11.31 +.5 +13.8 +5.6/C ItmTMnBdIns MI 10.38 +.1 +4.4 +2.8/E JapaneseSmCoIns JS 25.32 +1.0 +15.9 +8.4/E LgCpIntlInstl FB 22.89 -.4 +17.3 +9.0/B OneYearFIInstl UB 10.31 +.1 +2.3 +1.7/D RlEsttSecInstl SR 40.85 -2.3 +26.3 +10.9/B STGovtInstl GS 10.58 +.1 +2.4 +1.3/D STMuniBdInstl MS 10.19 +.2 +1.6 +1.4/E ShTrmExQtyI CS 10.91 +.2 +4.3 +2.6/B SlvLyHdgGlEqIns WS 16.76 +.2 +19.2 +9.8/D SlvlyHdgGlFIIns IB 9.80 +.1 +4.6 +2.8/E TAUSCorEq2Instl LB 19.66 +.8 +23.7 +10.8/D TAWexUSCrEqIns FB 10.69 -.6 +13.8 +7.9/C TMdIntlVal FV 14.63 -.9 +11.1 +5.8/C TMdUSEq LB 33.35 +1.2 +25.2 +13.7/B TMdUSMktwdVl LV 31.47 +.3 +21.3 +9.3/C TMdUSMktwdVlII LV 29.23 +.3 +21.4 +9.5/B TMdUSSmCp SB 42.65 -.3 +16.6 +5.4/D TMdUSTrgtedVal SV 34.42 -.7 +16.1 +3.7/C TwYrGlbFIIns WH 10.05 +.2 +2.7 +1.9/E TwoYrFIInstl CS 9.99 +.1 +2.5 +1.7/E TwoYrGovtInstl GS 9.79 +.1 +2.1 +1.3/D USCorEq1Instl LB 25.24 +.8 +24.3 +12.3/C USCorEqIIInstl LB 23.15 +.8 +23.4 +10.7/D USLgCo LB 23.96 +1.1 +25.7 +14.3/A USLgCpGrInstl LG 22.51 +.9 +26.8 +16.6/C USLgCpValII LV 17.53 +.7 +20.1 +9.0/C USLgCpValIII LV 25.78 +.7 +20.2 +9.1/C USLgCpValInstl LV 37.93 +.6 +20.0 +8.9/C USMicroCpInstl SB 21.11 -.1 +14.9 +5.6/D USSmCpGrInstl SG 18.78 -.1 +21.4 +8.4/E USSmCpInstl SB 34.30 -.3 +16.2 +5.1/D USSmCpValInstl SV 33.31 -.3 +11.9 +1.7/E USSocialCorEq2 LB 17.25 +.5 +24.1 +10.8/D USSstnbtyCor1 LB 24.21 +1.1 +26.9 +13.6/B USTrgtedValIns SV 22.56 -.9 +15.0 +2.9/D USTrgtedValR1 SV 22.55 -.9 +14.9 +2.8/D USVectorEqInstl MV 19.05 +.2 +20.3 +7.1/B WlexUSGovFIIns WH 10.81 -.1 +9.9 +5.7/A WlexUSTrgVlIns FA 12.54 -.3 +10.9 +5.6/C WlexUSVlPrtIns FV 10.97 -1.1 +9.0 +5.9/CDFDentPremGrInv LG 37.74 +2.2 +39.0 +23.4/ADavenportCor LG 26.44 +1.3 +28.1 +13.6/E EqOpps MG 21.03 +.2 +35.7 +14.9/D ValInc LV 17.48 +.3 +19.9 +9.0/CDavisApprecIncA m AL 41.55 -.1 +15.7 +7.7/D ApprecIncY AL 41.76 -.1 +16.0 +8.0/D FinclA m SF 50.61 +.7 +19.9 +8.8/C FinclC m SF 41.27 +.6 +19.0 +7.9/C NYVentureA m LB 29.01 ... +23.9 +10.0/E NYVentureC m LB 25.48 -.1 +23.1 +9.1/E NYVentureY LB 29.83 ... +24.2 +10.2/E OppA m LG 33.29 +1.5 +18.5 +8.2/E RlEsttA m SR 44.41 -2.1 +25.4 +10.8/B RlEsttY SR 45.07 -2.1 +25.6 +11.1/BDelaware InvCorpBdA m TW 6.12 +.6 +16.0 +6.4/A CorpBdInstl TW 6.12 +.6 +16.3 +6.7/A DiversIncA m PI 8.85 +.2 +11.0 +4.7/B EmMktsA m EM 18.98 -1.0 +14.2 +11.0/B ExtnddDrBdA m CL 7.02 +.8 +23.4 +8.9/C ExtnddDrBdInstl CL 7.01 +.9 +23.7 +9.2/B HYOppsA m HY 3.75 +.2 +13.6 +5.7/B IntlValEqA m FV 14.56 -.2 +16.2 +5.9/C IntlValEqInstl FV 14.63 -.2 +16.5 +6.2/B LtdTrmDvrsIncA m CS 8.30 +.2 +4.7 +1.9/D MnstHYMnBdA m SM 11.11 +.2 +7.6 +5.1/A NtnlHYMnBdA m HM 11.35 +.4 +9.6 +7.0/B REITA m SR 12.73 -1.7 +25.8 +7.0/E SelGrA m LG 34.49 +1.8 +23.3 +14.2/E SelGrInstl LG 38.70 +1.8 +23.6 +14.4/D SmCpValA m SV 60.53 -.7 +21.5 +5.0/B SmCpValC m SV 49.10 -.7 +20.6 +4.2/B SmidCpGrA m MG 25.51 +2.6 +33.2 +22.0/A SmidCpGrC m MG 10.92 +2.5 +32.4 +21.1/A TFArizonaA m SL 11.58 +.1 +6.9 +4.5/A TFCaliforniaA m MC 12.24 +.2 +7.7 +5.2/C TFColoradoA m SL 11.35 +.2 +6.6 +4.7/A TFIdahoA m SL 11.54 +.2 +6.3 +4.2/C TFMnnstA m SM 12.52 +.2 +6.6 +4.2/C TFMnnstIntrmA m SM 11.14 +.2 +6.0 +3.9/D TFPnsylvnA m MP 8.09 +.3 +7.1 +4.7/B TFUSAA m ML 11.76 +.3 +7.9 +5.2/C TFUSAIntermA m MI 12.14 +.2 +7.0 +4.6/B USGrA m LG 22.28 +.7 +22.5 +15.4/D USGrInstl LG 24.92 +.7 +22.8 +15.6/D ValInstl LV 22.16 +.3 +14.8 +8.8/C WlthBldrA m MA 13.90 -.1 +14.0 +5.6/EDeutscheCATxFrIncA m MC 7.68 +.2 +7.2 +4.7/D CATxFrIncS MC 7.67 +.2 +7.4 +4.9/D CROCIEqDivA m LV 59.28 +1.1 +24.5 +13.5/A CROCIIntlA m FB 46.39 +.8 +16.0 +8.0/C CROCIIntlS FB 46.65 +.8 +16.2 +8.2/C CmnctnsA m SC 25.12 +1.3 +22.7 +7.7/B CorEqA m LB 27.82 +.7 +24.2 +13.0/C CorEqS LB 28.15 +.8 +24.5 +13.3/B CptlGrA m LG 85.58 +2.0 +31.7 +18.4/C CptlGrS LG 86.71 +2.0 +32.0 +18.7/B EmMktFixIncS EB 9.29 -.4 +11.2 +4.9/D EmMktsEqS EM 19.96 -.7 +11.0 +10.7/B Eq500IdxInstl LB 208.28 +1.0 +25.5 +14.3/A Eq500IdxS LB 204.85 +1.0 +25.4 +14.2/A GNMAS GI 13.86 +.2 +6.9 +2.7/C GlbHiIncInstl HY 6.84 -.1 +13.5 +6.7/A GlbIncBldrA m IH 9.57 -.3 +16.9 +8.5/A GlbSmCpA m SW 28.10 +.6 +17.2 +3.6/E GlbSmCpS SW 30.20 +.6 +17.4 +3.8/E HiCoGlBdS WH 9.39 +.1 +9.5 +4.6/B HiIncA m HY 4.74 ... +12.8 +6.1/A HlthWllnssS SH 41.30 +3.8 +17.6 +13.5/C IntlGrS FG 36.21 -.2 +25.6 +9.9/D IntmTaxFrS MI 11.95 +.1 +6.4 +3.9/D LgCpFocGrS LG 55.08 +1.0 +32.2 +18.5/C LtnAmrcEqS LS 30.43 -4.1 +20.9 +17.9/A MATxFrS MT 14.57 +.1 +7.1 +4.6/A MgdMuniBdA m ML 9.28 +.2 +7.5 +4.7/D MgdMuniBdS ML 9.29 +.1 +7.6 +4.9/C MltAstCnsrvAlS CA 13.58 +.1 +14.0 +6.4/C MltAstGlbAllcS AL 16.43 +.2 +17.4 +7.4/D NYTxFrIncA m MY 10.86 +.1 +7.0 +4.4/D NYTxFrIncS MY 10.86 +.2 +7.3 +4.6/C RlEsttSecA m SR 24.21 -2.2 +29.9 +11.8/B SP500IdxS LB 33.28 +1.0 +25.4 +14.2/A SciandTechA m ST 25.28 +1.6 +35.3 +23.2/B ShrtDurS CS 8.72 +.3 +5.5 +3.0/A ShrtTrmMnBdIns MS 10.15 +.1 +3.3 +2.1/C SmCpCorS SB 28.90 +.6 +14.7 +4.3/E StratHYTxFrA m HM 12.23 +.3 +7.9 +5.0/E StratHYTxFrS HM 12.24 +.3 +8.1 +5.3/E TotRetBdA m PI 10.92 +.6 +11.1 +4.7/A TotRetBdS PI 10.92 +.6 +11.4 +5.0/A WldDivS WS 29.85 -.7 +13.3 +3.5/EDiamond HillAllCpSelI LB 16.15 +1.1 +27.0 +11.3/D CorpCrdtA m HY 11.48 +.5 +11.7 +6.9/A CorpCrdtI HY 11.45 +.6 +12.0 +7.2/A LgCpA m LV 29.09 +.9 +27.1 +11.8/A LgCpC m LV 27.36 +.8 +26.3 +11.0/A LgCpI LV 29.35 +.9 +27.4 +12.2/A LgCpY LV 29.39 +.9 +27.6 +12.3/A LngShrtA m LO 27.33 +.3 +20.0 +6.0/B LngShrtC m LO 24.04 +.2 +19.1 +5.2/C LngShrtI LO 28.05 +.3 +20.3 +6.3/B SmCpA m SV 31.93 +.4 +15.9 +3.6/C SmCpI SV 32.53 +.5 +16.3 +3.9/B SmCpY SV 32.60 +.5 +16.4 +4.0/B SmMidCpI MV 22.84 -.1 +21.7 +6.0/DDodge & CoxBal MA 103.02 +.5 +15.2 +7.8/C GlbStk WS 12.83 -.4 +16.3 +8.1/E Inc PI 14.19 +.3 +9.6 +4.7/B IntlStk FV 42.57 -.7 +15.3 +6.5/B Stk LV 194.46 +.5 +18.1 +9.6/BDominionImpactBdInv m PI 11.66 +.4 +9.6 +4.2/C ImpactEqInstl d LB 23.46 +1.3 +26.5 +10.7/D ImpactEqInv m LB 23.52 +1.3 +26.2 +10.4/E ImpactIntlEqInv m FV 8.00 -.2 +12.5 +6.6/BDoubleLineCorFII PI 11.07 -.2 +7.6 +4.1 CorFIN b PI 11.06 -.2 +7.4 +3.9 EmMktsFII EB 10.49 ... +9.9 +5.2 EmMktsFIN b EB 10.50 +.1 +9.7 +4.9 FltngRtI d BL 9.52 +.7 +5.5 +3.3/C FltngRtN m BL 9.54 +.7 +5.3 +3.1/D LowDurBdI CS 10.03 +.1 +4.5 +2.9/A LowDurBdN b CS 10.02 +.1 +4.3 +2.6/B TtlRetBdI PI 10.72 +.2 +6.4 +4.0/D TtlRetBdN b PI 10.72 +.2 +6.2 +3.7/DDreyfusAMTFMnBdA f MI 14.46 +.2 +7.4 +4.9/B AMTFMnBdZ MI 14.47 +.2 +7.6 +5.2/A ActvMidCpA f MB 54.88 +.7 +14.2 +5.0/E Apprec,IncInv LB 34.34 +1.6 +28.8 +16.3/A BalOppA f MA 23.11 +.3 +16.1 +8.0/C BalOppZ MA 23.03 +.3 +16.2 +8.1/C BdMktIdxInv b CI 10.64 +.3 +8.7 +3.8/C BstnCoSmCpValI SB 20.93 +.1 +18.4 +7.2/B BstnCoSmMdCpGrI MG 24.35 +6.2 +35.2 +19.7/A CAAMTFMnBdA f MF 15.09 +.2 +6.6 +4.6/B CAAMTFMnBdZ MF 15.09 +.2 +6.8 +4.8/B InCorpd LG 12.49 +1.0 +22.0 +13.8/E InsSP500StkIdxI LB 59.47 +1.1 +25.5 +14.2/A IntlBdA f IB 14.83 -1.5 +3.1 +2.7 IntlStkI FG 20.78 -.6 +22.5 +13.3/B IntlStkIdxInv FB 17.52 -.7 +16.6 +8.7/B IntrmMnBd MI 13.84 +.2 +6.6 +4.4/C LgCpEqI LG 21.67 +.8 +23.8 +14.5/D LgCpGrI LG 14.06 +1.7 +28.6 +17.9/C MassachusettsZ MT 11.76 +.2 +6.7 +4.3/B MidCpIdxInvs MB 34.68 +.2 +20.6 +8.1/C MnBd MI 12.02 +.2 +7.5 +5.0/A NJMnBd,IncA f MJ 12.99 +.2 +6.6 +4.9/C NYAMTFMnBdA f MN 15.16 +.2 +7.2 +4.5/B NYTxExBd MN 15.01 +.2 +6.8 +4.5/B NatrlResA x SN 27.56 -1.8 +8.3 .../C OppcMidCpValA f MB 25.42 +.8 +21.5 +5.6/D OppcMnSecsA f MI 13.24 +.2 +7.7 +5.1/A OppcMnSecsZ MI 13.24 +.2 +7.8 +5.2/A OppcSmCpInv SB 26.79 +.3 +16.2 +6.2/C PennsylvaniaA f MP 16.44 +.2 +7.0 +4.9/B RsrchGr,IncZ LG 15.84 +1.3 +23.3 +16.1/D SP500Idx LB 55.02 +1.0 +25.2 +13.9/B ShrtIntermMnBdD b MS 13.01 +.2 +2.9 +1.9/D ShrtTrmIncD CS 10.17 ... +4.4 +1.8/D SmCpStkIdxInvs SB 29.59 -.2 +16.8 +7.5/B StructMidCpA f MB 26.91 ... +14.9 +5.0/E StructMidCpI MB 27.58 +.1 +15.2 +5.3/EDriehausActvInc XS 9.30 +.2 +4.8 +1.6/E EmMktsGrInv d EM 37.42 -.3 +17.7 +12.3/A sEvnDrv AM 11.43 +.1 +14.4 +5.7/ADupreeMtKntckyTFInc SI 7.88 +.2 +6.5 +4.3/A MtKntckyTFSM SS 5.38 +.3 +4.6 +3.0/C MtNrthCrlnTFInc SI 11.76 +.2 +6.2 +4.2/A MtTnnssTFInc SI 11.57 +.2 +5.7 +3.8/BEPEmMktsSmCoA m EM 10.80 -2.0 +9.5 +4.5/EEaton VanceAMTFreeMuniIncA m ML 9.22 +.3 +7.4 +4.9/C AmtFreeMuniIncI ML 10.07 +.3 +7.6 +5.2/C ArizonaMuniIncA m SL 9.74 +.1 +6.1 +4.5/A AtlntCptSMIDCA x MG 32.56 +7.9 +39.1 +18.3/B AtlntCptSMIDCI x MG 36.50 +7.4 +38.8 +18.4/B BalA m MA 9.85 +.9 +20.8 +10.3 BalC m MA 9.88 +.8 +19.9 +9.5 CAMnOpA x MF 10.74 +.1 +7.6 +4.8/B CnctctMnIncA m SL 10.22 +.1 +5.7 +3.8/C DivBldrA m LB 15.39 +1.3 +26.0 +13.3/B DivBldrC m LB 15.49 +1.2 +25.2 +12.5/C DivBldrI LB 15.38 +1.3 +26.3 +13.6/B FltngRtA m BL 9.06 +.4 +5.3 +3.7/B FltngRtAdv b BL 8.76 +.4 +5.3 +3.7/B FltngRtAdvtgA m BL 10.58 +.7 +6.6 +4.2/A FltngRtAdvtgAdv b BL 10.57 +.6 +6.6 +4.2/A FltngRtAdvtgC m BL 10.56 +.6 +6.1 +3.7/B FltngRtC m BL 8.75 +.4 +4.6 +2.9/D FltngRtHiIncA m BL 9.18 +.4 +6.2 +3.9 FltngRtHiIncAdv b BL 8.63 +.4 +6.2 +3.9 FltngRtHiIncC m BL 8.61 +.4 +5.4 +3.1 FltngRtHiIncI BL 8.63 +.5 +6.4 +4.2 FltngRtInstl BL 8.76 +.5 +5.4 +4.0/A FltngRtMuniIncA m MS 9.84 +.1 +1.5 +1.4/E GeorgiaMuniIncA m SI 8.67 +.2 +5.9 +4.1/A GlbIncBldrA m IH 9.31 +.6 +18.8 +8.8/A GlbIncBldrC m IH 9.21 +.6 +18.1 +8.0/A GlbMcrAbRtA m NT 8.83 +1.3 +7.8 +3.0/C GlbMcrAbRtI NT 8.81 +1.2 +8.1 +3.3/C GovtOppsA m GS 6.07 +.2 +2.6 +1.6/C GrA x LG 26.92 NA NA NA/B GreaterChinaGrA m CH 24.12 -2.1 +16.0 +14.6/B GreaterIndiaA m EI 33.66 -.7 +8.4 +11.2/B HYMuniIncA m HM 9.24 +.3 +9.1 +6.6/C HYMuniIncC m HM 8.54 +.2 +8.3 +5.8/D HiIncOppsA m HY 4.40 +.2 +11.4 +5.2/C HiIncOppsC m HY 4.40 +.1 +10.7 +4.5/E IncofBostonA m HY 5.57 +.1 +11.2 +5.2/C IncofBostonC m HY 5.58 ... +10.4 +4.4/E IncofBostonI HY 5.57 +.1 +11.4 +5.5/C LgCpValA m LV 20.43 +1.2 +25.0 +11.3/A LgCpValC m LV 20.46 +1.1 +24.1 +10.4/B LgCpValI LV 20.52 +1.2 +25.2 +11.5/A LgCpValR b LV 20.36 +1.2 +24.7 +11.0/A MAMnIncA m MT 8.95 +.1 +6.2 +4.2/B MnstMnIncA m SM 9.63 +.2 +6.3 +4.0/C MrylndMuniIncA m SI 8.97 +.2 +6.1 +3.8/B MsrMnIncA m SL 9.56 +.2 +6.7 +4.3/B NYMuniIncA m MY 10.34 +.2 +7.3 +4.7/C NYMuniIncC m MY 10.34 +.1 +6.6 +3.9/E NYMuniOppsA m MN 10.13 +.2 +6.8 +4.2/C NrthCrlnMnIncA m SL 9.08 +.1 +5.8 +3.7/D NtnlLtdMtMnIncA m MI 9.88 +.2 +4.6 +3.4/E NtnlMnIncA m ML 10.11 +.1 +7.6 +5.2/C NtnlMnIncC m ML 10.11 +.1 +6.9 +4.4/D NtnlMnIncI ML 10.11 +.2 +7.9 +5.4/B NwJrsyMnIncA m MJ 9.52 +.1 +7.9 +5.3/B OhioMuniIncA m MO 9.18 +.1 +7.3 +4.8/A OregonMuniIncA m SL 8.72 +.1 +6.2 +4.2/B PnsylvnMnIncA m MP 8.63 ... +5.5 +3.9/D ShrtDrGovtIncA m GS 8.10 +.2 +1.8 +1.9/B ShrtDrGovtIncC m GS 8.11 +.2 +1.2 +1.2/D ShrtDrMuniOppsA m MS 10.20 +.2 +4.4 +3.9/A ShrtDrStratIncA m NT 7.25 +.8 +8.0 +3.7 ShrtDrStratIncC m NT 6.84 +.7 +7.3 +3.0 SpecEqsA m MG 24.54 +.7 +25.0 +12.2/E SthCrlnMnIncA m SL 9.30 +.1 +5.3 +3.9/C TABSShTrmMnBdA m MS 10.52 +.1 +3.8 +2.3/C TABSShTrmMnBdI MS 10.52 +.1 +4.0 +2.5/B TxMgdEqAstAlcA m XM 22.96 +1.8 +23.6 +12.4 TxMgdEqAstAlcC m XM 21.23 +1.7 +22.7 +11.5 TxMgdGlbDivIncA m WS 12.98 +.9 +22.4 +10.0/D TxMgdGlbDivIncC m WS 12.94 +.8 +21.5 +9.2/D TxMgdGr10 LG 1325.83 +1.9 +24.5 +14.0/E TxMgdGr11A m LG 59.73 +1.9 +24.2 +13.6/E TxMgdGr12A m LG 26.83 +1.9 +24.0 +13.5/E TxMgdGr12C m LG 25.95 +1.8 +23.1 +12.6/E TxMgdMltCpGrA m LG 33.22 +2.1 +26.6 +17.2/C TxMgdSmCpA m SG 27.53 +.6 +24.5 +11.7/D TxMgdValA m LV 30.49 +1.1 +24.4 +12.4/A TxMgdValI LV 30.40 +1.1 +24.7 +12.7/A VrgnMnIncA m SL 7.93 +.1 +5.8 +3.6/D WldwideHlthSciA x SH 11.83 NA NA NA/B WldwideHlthSciC x SH 12.00 +8.1 +24.6 +15.7/BEdgar LomaxVal LV 14.87 +1.3 +19.2 +11.8/AEdgewoodGrInstl LG 36.87 +1.9 +28.1 +21.7/AElfunDivers MA 19.78 +.4 +16.2 +8.8/B Inc PI 11.77 +.4 +9.7 +4.2/C IntlEq FB 23.09 -.4 +24.7 +9.8/A Trusts LG 64.98 +2.3 +29.6 +17.2/C TxExInc ML 11.55 +.2 +6.9 +4.5/DEmeraldBnkngFinA m SF 33.66 +1.4 +15.9 +4.2/E GrA m SG 25.55 +1.2 +22.5 +12.1/DEuroPacGoldA m SP 9.50 +.7 +24.2 +5.6/C IntlBdA m IB 8.43 -.9 +3.1 +2.9/E IntlDivIncA m FV 7.73 -1.3 +7.8 +3.9/E IntlValA m FV 7.24 -1.2 +10.6 +3.5/EEvermoreGlbValInstl d SW 13.91 -1.0 +18.2 +4.7/EFAMEqIncInv MB 37.30 -.6 +26.0 +13.4/A ValInv MG 83.08 -.2 +25.4 +11.7/EFBPApprecIncOpps AL 18.53 +.8 +12.4 +6.1/EFMICommonStk MB 26.73 -.5 +21.0 +8.6/C LgCp LB 20.49 +.1 +18.9 +11.2/DFPACptl MV 31.01 -1.1 +15.8 -2.4/E Crescent d MA 33.72 +.7 +16.3 +6.4/E NewInc CS 10.01 +.2 +3.9 +3.0/A Paramount WS 22.02 +.1 +21.7 +13.0/B USVal LB 11.31 +1.3 +28.3 +9.1/EFairholme FundsFcdInc HY 10.23 -1.7 +6.4 -.8/E Fund d LV 19.08 -1.1 +26.0 -4.4/EFederatedAdjstblRtScSvc GS 9.67 +.2 +2.5 +1.6/C BdA f TW 9.52 +.4 +13.4 +5.8/C BdC m TW 9.59 +.3 +12.6 +5.0/D BdF f TW 9.61 +.5 +13.4 +5.8/C BdInstl TW 9.52 +.4 +13.7 +6.1/B CloverSmValA f SV 19.94 -.4 +14.6 +2.8/D CloverSmValIns SV 20.02 -.4 +14.9 +3.1/C CptlIncA f CA 7.90 +.1 +12.8 +5.4/E CptlIncB m CA 7.91 ... +11.9 +4.5/E CptlIncC m CA 7.90 ... +11.9 +4.5/E CptlIncF f CA 7.89 +.1 +12.8 +5.4/E CptlIncInstl CA 7.90 ... +12.9 +5.6/D EqInc,IncA f LV 21.27 +.1 +16.6 +6.9/E EqInc,IncF m LV 21.29 +.1 +16.3 +6.6/E EqInc,IncInstl LV 21.26 +.1 +16.8 +7.2/E FltngRStrIncA m BL 9.66 +.4 +5.0 +2.9/D FltngRStrIncIns BL 9.66 +.5 +5.4 +3.3/C GlbAllcA f IH 19.67 +.1 +14.1 +7.2/C GlbAllcC m IH 19.07 +.1 +13.3 +6.4/D GlbAllcInstl IH 19.80 +.2 +14.5 +7.5/B GlbAllcR b IH 19.52 +.1 +13.7 +6.7/D GlbTtlRetBdA m IB 9.93 -.8 +4.1 +1.7/E GvtIncIns GI 10.25 +.2 +5.6 +2.7/C GvtIncSecIncA f GI 8.93 +.2 +6.2 +2.7/C GvtIncSecIncF f GI 8.91 +.2 +6.2 +2.7/C GvtUltShrDrIns UB 9.88 ... +2.0 +1.7/E GvtUltShrDrSvc UB 9.88 +.1 +1.9 +1.6/E HYTrustSvc HY 6.59 -.5 +11.9 +5.3/C HiIncBdA f HY 7.39 -.2 +11.4 +5.4/C HiIncBdC m HY 7.37 -.3 +10.6 +4.6/D InsHYBdIns HY 9.73 -.3 +12.2 +5.9/B IntermCorpBdIns TW 9.36 +.4 +9.6 +4.5/E IntermMuniInstl MI 10.32 +.2 +6.9 +4.4/C IntermMuniSvc MI 10.33 +.3 +6.8 +4.2/C IntlEqA f FG 23.84 +.1 +15.9 +11.0/C IntlEqIns FG 24.11 +.1 +16.2 +11.3/C IntlLeadersA f FB 34.88 +.4 +21.2 +8.5/C IntlLeadersC m FB 32.37 +.4 +20.3 +7.7/D IntlLeadersIns FB 34.96 +.5 +21.5 +8.8/B IntlSmMidCoA m FR 35.22 +2.0 +25.5 +11.9/C IntlStrVlDvA f FV 3.50 -.5 +14.8 +5.6/C IntlStrVlDvC m FV 3.47 -.3 +14.2 +4.8/D IntlStrVlDvIns FV 3.51 -.2 +15.0 +5.9/C KaufLCA f LG 28.28 +2.3 +33.9 +18.8/B KaufLCC m LG 25.54 +2.2 +33.0 +17.9/C KaufLCIns LG 29.14 +2.3 +34.2 +19.1/B KaufLCR b LG 26.75 +2.3 +33.4 +18.4/C KaufmannA m MG 6.56 +3.8 +30.2 +20.0/A KaufmannB m MG 5.24 +3.8 +29.7 +19.6/A KaufmannC m MG 5.22 +3.6 +29.5 +19.4/A KaufmannR m MG 6.58 +3.8 +30.3 +20.1/A KaufmannSmCpA m SG 41.97 +3.5 +29.3 +24.5/A KaufmannSmCpC m SG 35.59 +3.4 +28.6 +23.8/A KaufmannSmCpR b SG 42.19 +3.5 +29.4 +24.6/A MDTAllCpCorA f LV 30.10 +1.1 +22.0 +13.4/A MDTAllCpCorC m LV 28.11 +1.0 +21.1 +12.5/A MDTAllCpCorIns LV 30.53 +1.1 +22.3 +13.7/A MDTBalA f MA 19.04 +.6 +16.2 +9.2/B MDTBalInstl MA 19.12 +.6 +16.4 +9.4/B MDTLgCpGrA f LG 21.17 +1.1 +26.8 +17.9/C MDTLgCpValInstl LV 27.46 -.2 +16.5 +8.0/D MDTLgCpValSvc LV 27.47 -.2 +16.3 +7.8/D MDTMidCpGrA f MG 42.01 +1.4 +25.2 +15.7/C MDTMidCpGrInstl MG 43.45 +1.4 +25.5 +15.9/C MDTSmCpCorInstl SB 19.46 +.6 +14.0 +6.7/C MDTSmCpGrA f SG 23.22 +1.8 +17.3 +12.5/C MDTSmCpGrInstl SG 24.31 +1.9 +17.6 +12.8/C MIIntrmMnA f SI 11.29 +.1 +5.6 +3.6/C MaxCpIdxC m LB 10.09 +.9 +23.8 +12.9/C MaxCpIdxInstl LB 10.51 +1.0 +25.0 +14.1/B MaxCpIdxR b LB 10.31 +.9 +24.2 +13.2/B MaxCpIdxvc b LB 10.34 +1.0 +24.7 +13.7/B MidCpIdxSvc MB 21.05 +.2 +20.5 +8.1/C MnHYAdvtgA f HM 9.22 +.4 +9.2 +6.3/C MnHYAdvtgC m HM 9.21 +.3 +8.5 +5.5/D MnHYAdvtgF f HM 9.21 +.3 +9.1 +6.3/C MnStkAdvtgA f CA 13.05 +.3 +11.0 +5.9/D MnStkAdvtgAC m CA 13.03 +.2 +10.3 +5.1/E MnStkAdvtgAF f CA 13.04 +.2 +11.0 +5.9/D MnStkAdvtgAIns CA 13.04 +.3 +11.3 +6.2/C MnUltraShrtA m MS 10.02 +.1 +1.5 +1.1/E MnUltraShrtIns MS 10.02 +.1 +1.9 +1.5/D MortgInstl CI 9.64 +.2 +5.6 +3.0/E MuniBdA f ML 10.73 +.2 +7.8 +4.8/D OhioMuniIncA f MO 11.31 +.1 +6.0 +4.1/C OhioMuniIncF m MO 11.32 +.2 +6.0 +4.0/D PEMnIncA f MP 11.06 +.1 +6.6 +4.4/C PrudentBearA f BM 12.16 -.7 -17.2 -13.8/B PrudentBearIns BM 12.49 -.7 -17.0 -13.6/B ShIntTtRtBdIns CS 10.42 +.2 +5.2 +2.6/B ShrtIntrmDrMnA m MS 10.33 +.2 +2.7 +1.7/D ShrtIntrmDrMnIn MS 10.33 +.2 +3.2 +2.2/C ShrtTrmIncA m CS 8.59 +.2 +4.0 +2.0/D ShrtTrmIncIns CS 8.59 +.2 +4.5 +2.7/B ShrtTrmIncSvc CS 8.58 +.1 +4.3 +2.5/B StratIncA f MU 9.08 -.3 +11.1 +4.9/C StratIncC m MU 9.07 -.3 +10.4 +4.2/D StratIncF f MU 9.02 -.2 +11.2 +4.9/C StratValDivA f LV 5.81 -.5 +15.6 +8.1/D StratValDivC m LV 5.82 -.8 +14.8 +7.3/E StratValDivIns LV 5.84 -.7 +15.8 +8.3/D StrtgcIncIS MU 9.03 -.1 +11.5 +5.3/B TtlRetBdA m PI 11.08 +.3 +9.0 +3.9/D TtlRetBdC m PI 11.08 +.3 +8.5 +3.3/E TtlRetBdInstl PI 11.08 +.4 +9.5 +4.4/B TtlRetBdR b PI 11.08 +.3 +8.8 +3.7/D TtlRetBdSvc b PI 11.08 +.3 +9.2 +4.1/D TtlRetGovtBdIns GI 11.13 +.2 +7.3 +3.5/A TtlRetGovtBdSvc b GI 11.13 +.3 +7.0 +3.2/A USGvtSc13YrsIns GS 10.25 +.1 +2.9 +1.4/D USGvtSc13YrsY GS 10.25 +.1 +3.0 +1.5/C USGvtSc25YrIns GS 10.95 +.2 +5.0 +2.0/A UltraShrtBdA m UB 9.16 +.1 +3.2 +1.9/D UltraShrtBdIns UB 9.15 +.1 +3.6 +2.4/A forUSGovtSecA f GI 7.40 +.2 +5.8 +2.4/DFidelity500IdxInsPrm LB 107.83 +1.1 +25.7 +14.4/A AllSectorEq LG 10.63 +1.3 +25.8 +13.6/E ArizonaMuniInc SL 12.39 +.1 +7.0 +4.8/A AsstMgr20% XY 13.66 +.3 +9.5 +5.1/C AsstMgr30% XY 11.39 +.5 +11.7 +6.2/A AsstMgr40% CA 12.02 +.6 +13.5 +7.1/B AsstMgr50% CA 18.70 +.6 +15.2 +8.0/A AsstMgr60% MA 13.14 +.7 +17.0 +8.9/B AsstMgr70% MA 23.03 +.7 +18.4 +9.7/A AsstMgr85% AL 20.29 +.8 +20.9 +11.0/A BCGrowth LG 102.68 +2.6 +26.7 +21.1/A BCGrowth LG 14.47 +3.1 +26.8 +22.5/A BCGrowthK LG 102.91 +2.6 +26.8 +21.3/A Balanced MA 24.39 +.9 +20.3 +11.0/A BalancedK MA 24.39 +.9 +20.3 +11.0/A BlueChipVal LV 20.30 +2.1 +16.8 +8.0/D CALtdTrmTFBd SS 10.75 +.1 +3.9 +2.7/C CAMuniInc MC 13.24 +.1 +7.4 +5.0/D Canada MQ 53.38 +1.3 +21.9 +6.4/C Cap&Inc HY 10.02 +.2 +15.6 +7.4/A ChinaRegion CH 36.60 -.4 +24.2 +14.5/B CmdtyStrat BB 4.58 -3.4 +2.7 -2.5/C CnncticutMunInc SL 11.79 +.3 +7.7 +4.7/A CnsrvIncMnBd MS 10.05 +.1 +1.7 +1.4/E CnsrvIncMnBdIns MS 10.05 +.1 +1.8 +1.5/E Contrafund LG 13.60 +2.0 +24.6 +17.9/C ContrafundK LG 13.61 +2.0 +24.7 +18.0/C ConvertibleSecs CV 30.73 +1.5 +23.7 +10.8/C CorpBd TW 12.20 +.6 +14.8 +6.4/A CptlApprec LG 36.75 +.7 +23.8 +13.6/E CptlApprecK LG 36.84 +.7 +23.9 +13.7/E DisciplinedEq LB 38.55 +2.0 +26.4 +12.1/C DisciplinedEqK LB 38.51 +2.0 +26.6 +12.2/C DivGro LV 30.15 +1.3 +23.4 +12.0/A DivGroK LV 30.12 +1.4 +23.5 +12.1/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/Wednesday, December 4, 2019

PAGE 54

DiversIntl FG 39.13 +.3 +23.6 +10.8/C DiversIntlK FG 39.08 +.3 +23.7 +10.9/C EmMkts EM 33.07 -.8 +24.2 +15.0/A EmMktsDbt EB 9.38 -.3 +7.5 +5.0/D EmMktsDiscovery EM 13.69 -1.9 +11.9 +7.8/D EmMktsK EM 33.11 -.8 +24.3 +15.1/A EmergEMEA EM 9.92 -1.8 +13.2 +9.2/C EmergMketsOpps EM 19.48 -.9 +18.6 +12.2/A EmergingAsia PJ 44.86 -1.6 +21.3 +14.1/A EqDividendInc LV 26.29 +1.6 +21.9 +8.7/C EqDividendIncK LV 26.29 +1.7 +22.0 +8.8/C EqIncome LV 60.96 +.6 +22.5 +9.0/C EqIncomeK LV 60.93 +.6 +22.7 +9.1/C Europe ES 36.82 +.8 +17.3 +9.1/C ExMktIdxInPr MB 64.59 +1.6 +23.5 +10.7/B ExprtMltntnl LB 21.21 +1.4 +23.0 +11.9/D ExprtMltntnlK LB 21.16 +1.5 +23.1 +12.1/C Fidelity LG 49.49 +1.3 +27.5 +15.0/D FidelityK LG 49.48 +1.3 +27.6 +15.1/D FltngRtHiInc BL 9.39 +.4 +6.9 +3.9/A FltngRtHiInc BL 9.22 +.7 +7.9 +5.0/A FocedHiInc HY 8.85 +.2 +14.3 +6.4/A FocusedStock LG 25.95 +1.4 +24.2 +20.2/B FourinOneIdx AL 48.48 +.6 +20.8 +11.2/A Frdm 2005 TA 12.64 +.2 +10.8 +6.4/D Frdm 2010 TA 15.93 +.4 +12.3 +7.2/A Frdm 2015 TD 13.14 +.5 +13.7 +8.0/A Frdm 2020 TE 16.41 +.5 +15.0 +8.5/A Frdm 2025 TG 14.36 +.6 +16.0 +9.0/A Frdm 2030 TH 17.84 +.7 +17.8 +10.1/A Frdm 2035 TI 14.93 +.8 +19.4 +10.8/A Frdm 2040 TJ 10.41 +.9 +19.9 +10.8/B Frdm 2045 TK 11.82 +.9 +20.0 +10.8/B Frdm 2050 TN 11.90 +.8 +19.9 +10.8/B Frdm 2055 TL 13.56 +.9 +19.9 +10.8/C Frdm Inc RI 11.79 +.1 +9.6 +5.5/C FrdmIdx2055Inv TL 16.56 +.4 +21.1 +11.4/B GNMA GI 11.58 +.2 +5.8 +2.6/C GlbCmdtyStk SN 12.29 -.7 +9.7 +4.3/B GlbHiInc HY 9.45 ... +10.6 +6.0/B GlbexUSIdxInsPr FB 13.12 -.8 +15.5 +9.0/B GlobalEqIncome WS 14.94 +1.2 +24.3 +11.3/C GlobalexUSIdx FB 12.80 -.8 +15.5 +9.0/B GovernmentInc GI 10.59 +.3 +7.4 +3.3/A GrDiscv LG 38.25 +1.6 +27.2 +20.3/A GrDiscvK LG 38.28 +1.6 +27.3 +20.5/A GrStrategies MG 50.03 +2.1 +31.9 +14.9/D GrStrategiesK MG 50.43 +2.1 +32.1 +15.0/C GroCo LG 18.86 +4.3 +33.5 +22.0/A GroCo LG 21.19 +4.0 +32.3 +21.1/A GroCoK LG 21.22 +4.1 +32.4 +21.2/A Growth&Inc LB 40.98 +1.8 +25.2 +10.8/D Growth&IncK LB 40.94 +1.7 +25.3 +10.9/D HighIncome HY 8.83 ... +12.0 +6.6/A Independence LG 39.20 +1.6 +27.1 +14.9/D IndependenceK LG 39.23 +1.6 +27.2 +15.0/D IntermediateBd CI 11.12 +.2 +7.5 +3.4/D InternationalVa FV 8.28 -.5 +13.9 +5.1/D IntlCptlApprec FG 22.67 +.4 +27.1 +15.4/A IntlDiscv FG 44.24 +.5 +21.3 +10.4/D IntlEnhIdx FV 9.57 -.5 +13.3 +8.2/A IntlGr FG 17.37 +.6 +29.6 +15.4/A IntlGr FG 15.41 +.5 +28.3 +14.5/A IntlIdxInstlPrm FB 42.51 -.6 +17.2 +9.4/B IntlRlEstt GR 12.62 -.9 +22.4 +13.5/A IntlSmCp FQ 27.29 +.8 +15.2 +9.1/B IntlSmCp FR 17.31 +2.8 +22.9 +13.4/A IntlSmCpOpps FR 19.98 +3.0 +23.8 +13.6/A IntlVal FV 9.86 -.4 +14.7 +5.8/C IntrmGovtInc GI 10.70 +.1 +5.4 +2.5/D IntrmMuniInc MI 10.63 +.2 +6.4 +4.3/C InvmGradeBd CI 11.63 +.3 +10.0 +4.8/A InvmGradeBd CI 8.23 +.2 +10.0 +4.6/A Japan JS 16.28 +2.1 +24.2 +11.4/B JapanSmlrCo JS 18.09 +2.3 +19.5 +11.0/C LargeCapStock LB 33.22 +1.9 +26.2 +11.4/D LargeCapValIdx LV 13.47 +.5 +21.6 +9.1/C LatinAmerica LS 27.21 -5.5 +27.0 +15.7/C LgCpCorEnhIdx LB 16.15 +1.3 +22.3 +13.6/B LgCpGrEnhIdx LG 21.21 +1.7 +25.7 +16.3/D LgCpValEnhIdx LV 13.66 +.8 +19.7 +9.4/C LimitedTermGov GS 10.07 +.1 +4.0 +1.9/A LowPrStk MV 47.95 +2.4 +19.4 +9.0/A LowPrStkK MV 47.91 +2.4 +19.5 +9.1/A LtdTrmMuniInc MS 10.70 +.2 +4.0 +2.7/B LvrgdCoStk MB 30.81 +1.7 +28.7 +9.8/B LvrgdCoStkK MB 30.93 +1.7 +28.8 +9.9/B MAMunicipalInc MT 12.42 +.2 +6.9 +4.6/A Magellan LG 11.21 +1.6 +26.3 +15.3/D MagellanK LG 11.20 +1.6 +26.5 +15.4/D MegaCapStock LB 15.50 +1.4 +25.0 +11.7/D MichiganMuniInc SL 12.47 +.1 +7.0 +4.9/A MidCapStock MB 36.36 +.4 +21.3 +11.1/A MidCapStockK MB 36.38 +.4 +21.4 +11.2/A MidCapValue MV 22.65 +1.2 +18.7 +5.1/D MidCpEnhIdx MV 15.42 +1.3 +22.9 +9.2/A MinnesotaMnInc SM 11.91 +.2 +6.9 +4.4/B MortgageSecs CI 11.41 +.3 +6.4 +3.1/D MrylndMuniInc SL 11.65 +.2 +6.7 +4.6/A MuniInc ML 13.40 +.3 +8.3 +5.6/B NJMunicipalInc MJ 12.34 +.2 +8.3 +5.8/A NYMuniInc MY 13.49 +.3 +7.5 +4.8/B NasdCmpIdx LG 111.64 +1.6 +29.7 +18.5/C NewMillennium LB 37.83 +.5 +21.6 +11.5/D NewMktsInc EB 14.71 -.4 +7.8 +4.0/E Nordic MQ 47.63 +.4 +11.6 +9.0/B OTCPortfolio LG 12.27 +2.7 +32.2 +22.5/A OTCPortfolioK LG 12.47 +2.6 +32.2 +22.6/A OhioMunilInc MO 12.38 +.2 +6.9 +4.9/A Overseas FG 50.14 +.4 +22.7 +11.7/B OverseasK FG 50.06 +.4 +22.8 +11.8/B PacicBasin DP 33.18 +.3 +26.1 +12.8/A PennsylvnMnInc MP 11.39 +.2 +7.5 +4.9/B Puritan MA 22.27 +.8 +17.3 +10.7/A PuritanK MA 22.25 +.8 +17.4 +10.7/A RealEstInv SR 46.35 -2.0 +25.2 +9.7/C RlEsttInc SR 12.65 -.6 +16.7 +8.2/D RlEsttInc SR 11.28 -.4 +14.8 +7.9/E SCGrth SG 26.81 +4.4 +32.3 +18.6/A SCValue SV 14.89 -1.9 +15.7 +4.3/B ShTrmBd CS 8.71 +.2 +4.1 +2.1/D ShrtDurHiInc HY 9.40 ... +8.4 +4.4/E SmCpDiscv SB 23.39 -.2 +22.4 +5.2/D SmCpDiscv SB 11.70 ... +25.0 +7.0/C SmCpEnhIdx SB 12.77 +.2 +19.7 +5.3/D SmCpOpps SB 13.53 +.5 +24.8 +10.0/A SmallCapStock SB 17.70 +1.6 +26.1 +9.5/A StkSelorAllCp LG 48.48 +1.6 +26.2 +13.9/E StkSelorSmCp SB 25.16 +1.1 +25.9 +9.9/A StkSlrLgCpVal LV 21.09 +.7 +20.1 +7.8/D StratDivInc AL 15.74 +.2 +18.7 +9.3/C StratRlRet XY 8.35 -.8 +8.7 +3.1/E TaxFreeBond ML 11.92 +.3 +8.4 +5.6/B TelecomandUtls SU 28.58 -1.8 +18.7 +13.0/C TotalBond PI 10.94 +.3 +9.9 +4.6/B TotalEmMkts EM 12.84 -1.2 +13.1 +8.4/C Trend LG 112.43 +2.5 +29.9 +18.5/B TtlIntlEq FG 9.46 -.3 +21.0 +10.9/C TtlMktIdxInsPrm LB 88.09 +1.2 +25.4 +13.8/B USBdIdxInsPrm CI 12.00 +.4 +9.1 +4.2/B ValDiscv LV 29.61 +1.7 +19.3 +8.3/D ValDiscvK LV 29.62 +1.7 +19.4 +8.5/C Value MV 10.90 +.9 +25.3 +7.0/C ValueK MV 10.92 +.9 +25.5 +7.1/B ValueStrategies MV 39.01 +1.6 +28.8 +9.2/A Worldwide WS 28.24 +1.0 +22.2 +15.4/AFidelity AdvisorAssetMgr20%A m XY 13.64 +.3 +9.2 +4.8/C AssetMgr60%A m MA 13.06 +.6 +16.6 +8.5/C AssetMgr70%A m MA 22.95 +.7 +18.1 +9.3/B AssetMgr70%C m MA 22.74 +.6 +17.2 +8.5/C AssetMgr70%I MA 23.03 +.7 +18.3 +9.6/A AssetMgr70%M m MA 22.93 +.7 +17.8 +9.1/B BalancedA m MA 22.02 +.9 +19.8 +10.5/A BalancedC m MA 21.83 +.8 +18.8 +9.7/A BalancedI MA 22.49 +.9 +20.0 +10.8/A BalancedM m MA 22.29 +.9 +19.4 +10.2/A BiotechnologyA m SH 28.73 +7.8 +21.7 +12.2/E BiotechnologyI SH 30.56 +7.8 +22.1 +12.5/D BiotechnologyM m SH 27.05 +7.8 +21.4 +11.8/E CAMuniIncA m MC 13.26 +.1 +7.1 +4.6/D CAMuniIncI MC 13.27 +.1 +7.3 +4.9/D CanadaA m MQ 53.10 +1.2 +21.6 +6.1/C CapitalDevA m LB 15.88 +1.9 +25.7 +11.2/D CapitalDevO LB 16.54 +1.9 +26.1 +11.5/D CnvrtSecsI CV 30.68 +1.5 +23.7 +10.8/C ConsumerDscrtA m CD 29.83 -.6 +20.9 +13.3/B ConsumerStplsA m CC 87.37 +1.8 +28.1 +7.4/B ConsumerStplsC m CC 84.52 +1.7 +27.2 +6.6/D ConsumerStplsI CC 88.21 +1.8 +28.4 +7.7/B ConsumerStplsM m CC 86.34 +1.7 +27.8 +7.1/C CorporateBondA m TW 12.20 +.6 +14.4 +6.0/B CorporateBondI TW 12.20 +.6 +14.7 +6.3/A DiverIntlA m FG 23.56 +.3 +23.4 +10.6/D DiverIntlC m FG 22.45 +.2 +22.5 +9.7/D DiverIntlI FG 23.97 +.3 +23.7 +10.9/C DiverIntlM m FG 23.37 +.2 +23.1 +10.3/D DiversiedStkA m LG 25.23 +.9 +21.9 +11.7/E DiversiedStkI LG 27.03 +.9 +22.1 +12.0/E DiversiedStkM m LG 24.95 +.9 +21.5 +11.3/E DiversiedStkO LG 26.06 +1.0 +22.3 +12.1/E DividendGrowthA m LV 16.78 +1.4 +23.0 +11.7/A DividendGrowthC m LV 15.66 +1.3 +22.2 +10.9/A DividendGrowthI LV 17.88 +1.4 +23.3 +12.0/A DividendGrowthM m LV 16.66 +1.3 +22.8 +11.5/A EmergingAsiaA m PJ 39.68 -1.6 +21.0 +14.1/A EmergingAsiaI PJ 41.00 -1.6 +21.4 +14.4/A EmergingAsiaM m PJ 38.44 -1.6 +20.7 +13.7/A EmergingMktsA m EM 26.21 -1.7 +18.7 +12.9/A EmergingMktsC m EM 24.47 -1.8 +17.9 +12.0/A EmergingMktsI EM 26.38 -1.7 +19.1 +13.3/A EmergingMktsM m EM 25.89 -1.7 +18.4 +12.6/A EnergyA m EE 25.50 -3.2 -.3 -10.5/B EnergyC m EE 23.34 -3.2 -.9 -11.1/C EnergyI EE 26.91 -3.1 ... -10.2/B EnergyM m EE 26.07 -3.2 -.5 -10.7/C EquityGrowthA m LG 12.88 +1.6 +27.0 +20.2/B EquityGrowthC m LG 10.74 +1.5 +26.1 +19.3/B EquityGrowthI LG 14.25 +1.6 +27.3 +20.6/A EquityGrowthM m LG 12.59 +1.5 +26.7 +20.0/B EquityIncomeA m LV 29.80 +1.6 +21.7 +7.7/D EquityIncomeC m LV 30.09 +1.5 +20.9 +6.8/E EquityIncomeI LV 31.41 +1.7 +22.0 +7.9/D EquityIncomeM m LV 30.59 +1.6 +21.5 +7.4/D EquityValueA m LV 18.58 +1.6 +19.0 +7.9/D FinancialSvcsA m SF 22.64 +1.5 +28.0 +10.4/B FinancialSvcsC m SF 21.07 +1.4 +27.1 +9.6/B FinancialSvcsM m SF 22.36 +1.5 +27.6 +10.1/B FltngRtHiIncA m BL 9.40 +.4 +6.5 +3.6/B FltngRtHiIncC m BL 9.40 +.3 +5.9 +2.8/D FltngRtHiIncI BL 9.38 +.4 +6.8 +3.8/A FltngRtHiIncM m BL 9.39 +.4 +6.6 +3.6/B Freedom2005A m TA 11.77 +.2 +10.9 +6.3/D Freedom2005I TA 11.88 +.3 +11.2 +6.5/C Freedom2010A m TA 12.18 +.2 +12.5 +7.1/A Freedom2010M m TA 12.11 +.2 +12.2 +6.9/B Freedom2015A m TD 12.18 +.3 +14.1 +7.9/A Freedom2015I TD 12.30 +.3 +14.3 +8.2/A Freedom2015M m TD 12.14 +.3 +13.9 +7.7/B Freedom2020A m TE 13.39 +.4 +15.4 +8.5/A Freedom2020C m TE 13.22 +.3 +14.6 +7.7/B Freedom2020I TE 13.52 +.4 +15.7 +8.8/A Freedom2020M m TE 13.37 +.4 +15.2 +8.3/A Freedom2025A m TG 13.42 +.4 +16.7 +9.1/A Freedom2025C m TG 13.16 +.4 +15.8 +8.3/C Freedom2025I TG 13.56 +.4 +16.9 +9.4/A Freedom2025M m TG 13.43 +.4 +16.4 +8.8/B Freedom2030A m TH 14.44 +.6 +18.6 +10.2/A Freedom2030C m TH 14.10 +.4 +17.7 +9.4/B Freedom2030I TH 14.54 +.6 +18.8 +10.5/A Freedom2030M m TH 14.34 +.5 +18.3 +10.0/A Freedom2035A m TI 13.97 +.6 +20.6 +11.1/A Freedom2035C m TI 13.49 +.5 +19.7 +10.3/B Freedom2035I TI 14.10 +.6 +20.8 +11.4/A Freedom2035M m TI 13.80 +.6 +20.2 +10.8/A Freedom2040A m TJ 14.90 +.7 +21.0 +11.1/A Freedom2040C m TJ 14.42 +.6 +20.2 +10.3/C Freedom2040I TJ 15.03 +.7 +21.4 +11.4/A Freedom2040M m TJ 14.79 +.6 +20.7 +10.8/B Freedom2045A m TK 11.63 +.7 +21.0 +11.1/B Freedom2045I TK 11.73 +.7 +21.3 +11.4/B Freedom2045M m TK 11.50 +.6 +20.6 +10.8/C Freedom2050A m TN 11.62 +.7 +21.1 +11.1/B Freedom2050I TN 11.71 +.7 +21.3 +11.4/A Freedom2050M m TN 11.53 +.7 +20.8 +10.8/C Freedom2055A m TL 12.95 +.7 +21.1 +11.1/B Freedom2055I TL 13.02 +.7 +21.4 +11.4/B FreedomIncomeA m RI 11.09 +.3 +9.7 +5.3/C FreedomIncomeI RI 11.13 +.3 +10.0 +5.6/C FreedomIncomeM m RI 11.08 +.3 +9.5 +5.1/D GlblCapApprecI SW 16.86 +.8 +17.1 +8.5/D GlobalCmdtyStkI SN 12.30 -.7 +9.9 +4.5/A GovernmentIncA m GI 10.60 +.1 +6.9 +3.0/B GovernmentIncC m GI 10.60 +.2 +6.2 +2.2/D GovernmentIncI GI 10.60 +.2 +7.2 +3.2/A GovernmentIncM m GI 10.60 +.1 +6.9 +3.0/B Growth&IncomeA m LB 27.92 +1.7 +25.1 +10.4/E Growth&IncomeC m LB 25.85 +1.7 +24.2 +9.6/E Growth&IncomeI LB 28.60 +1.7 +25.4 +10.7/D Growth&IncomeM m LB 27.91 +1.7 +24.8 +10.1/E GrowthOppsA m LG 88.47 +3.0 +34.4 +28.5/A GrowthOppsC m LG 75.20 +3.0 +33.4 +27.6/A GrowthOppsI LG 95.90 +3.1 +34.7 +28.9/A GrowthOppsM m LG 87.51 +3.0 +34.1 +28.3/A HealthCareA m SH 53.02 +6.8 +21.4 +17.8/A HealthCareC m SH 41.59 +6.8 +20.6 +16.9/B HealthCareI SH 57.99 +6.9 +21.7 +18.1/A HealthCareM m SH 49.25 +6.8 +21.1 +17.4/A HighIncAdvtgA m HY 11.19 +.4 +14.0 +7.0/A HighIncAdvtgC m HY 11.17 +.3 +13.2 +6.2/A HighIncAdvtgI HY 10.48 +.4 +14.3 +7.3/A HighIncAdvtgM m HY 11.26 +.5 +14.1 +7.0/A IndustrialsA m ID 39.20 -.2 +23.7 +7.8/C IndustrialsC m ID 34.40 -.2 +22.9 +7.0/D IndustrialsI ID 41.50 -.1 +24.0 +8.1/B IndustrialsM m ID 38.20 -.2 +23.4 +7.5/C IntermMuniIncA m MI 10.64 +.3 +6.0 +4.0/D IntermMuniIncC m MI 10.64 +.1 +5.3 +3.2/E IntermMuniIncI MI 10.64 +.2 +6.2 +4.2/C IntlCapitalAppA m FG 21.70 +.4 +26.6 +14.9/A IntlCapitalAppC m FG 18.97 +.3 +25.7 +14.1/A IntlCapitalAppM m FG 21.12 +.3 +26.3 +14.6/A IntlDiscvA m FG 43.89 +.4 +20.9 +10.1/D IntlDiscvI FG 44.12 +.5 +21.3 +10.4/D IntlGrA m FG 15.28 +.5 +28.0 +14.2/A IntlGrC m FG 14.91 +.4 +27.1 +13.4/B IntlGrI FG 15.37 +.5 +28.3 +14.6/A IntlSmCapOppsA m FR 19.75 +3.0 +23.5 +13.3/A IntlSmCapOppsI FR 19.96 +3.0 +23.8 +13.6/A IntlSmallCapA m FQ 26.73 +.8 +14.9 +8.8/B IntlSmallCapI FQ 27.47 +.8 +15.2 +9.1/B InvestmentGrBdA m CI 8.22 +.2 +9.6 +4.3/A InvestmentGrBdI CI 8.24 +.3 +10.0 +4.5/A LargeCapA m LB 32.30 +1.9 +26.0 +11.3/D LargeCapC m LB 28.65 +1.8 +25.1 +10.4/E LargeCapI LB 34.10 +1.9 +26.3 +11.6/D LargeCapM m LB 32.19 +1.9 +25.7 +11.0/D LeveragedCoStkA m MB 37.49 +1.9 +22.8 +7.3/D LeveragedCoStkC m MB 32.29 +1.9 +22.0 +6.5/D LeveragedCoStkI MB 38.65 +2.0 +23.1 +7.6/D LeveragedCoStkM m MB 35.90 +1.9 +22.6 +7.1/D LimitedTermBdA m CS 11.66 +.2 +5.7 +2.6/B LimitedTermBdC m CS 11.63 +.1 +5.0 +1.8/E LimitedTermBdI CS 11.69 +.2 +6.0 +2.8/B LimitedTermBdM m CS 11.67 +.2 +5.7 +2.6/B LtdTermMuniIncA m MS 10.72 +.2 +3.7 +2.3/C LtdTermMuniIncI MS 10.70 +.2 +3.9 +2.6/B MaterialsA m SN 66.78 -1.0 +7.6 +1.1/B MaterialsC m SN 64.08 -1.0 +6.9 +.4/B MaterialsI SN 67.05 -.9 +7.9 +1.4/B MegaCapStockA m LB 15.29 +1.4 +24.7 +11.4/D MegaCapStockI LB 15.51 +1.4 +25.0 +11.7/D MidCapIIA m MB 18.64 +1.0 +18.6 +7.1/D MidCapIIC m MB 16.17 +.9 +17.7 +6.3/D MidCapIII MB 19.32 +1.0 +18.8 +7.4/D MidCapIIM m MB 18.08 +.9 +18.2 +6.9/D MidCapValueA m MV 22.26 +1.2 +18.4 +4.8/D MidCapValueM m MV 22.11 +1.1 +18.1 +4.5/E NYMunicipalIncA m MY 13.48 +.2 +7.2 +4.5/D NewInsA m LG 32.80 +1.6 +24.5 +15.6/D NewInsC m LG 27.91 +1.5 +23.6 +14.8/D NewInsI LG 33.67 +1.6 +24.8 +15.9/D NewInsM m LG 31.46 +1.6 +24.2 +15.3/D NewInsZ LG 33.73 +1.6 +24.9 +16.1/D OverseasA m FG 24.56 +.4 +21.6 +11.2/C OverseasI FG 25.10 +.4 +22.0 +11.5/C OverseasM m FG 25.24 +.4 +21.4 +11.0/C RealEstateA m SR 23.44 -2.5 +22.6 +7.7/E RealEstateI SR 23.69 -2.5 +22.8 +8.0/E RealEstateM m SR 23.40 -2.5 +22.3 +7.4/E RlEstIncA m SR 12.57 -.6 +16.3 +7.9/E RlEstIncC m SR 12.42 -.6 +15.6 +7.1/E RlEstIncI SR 12.60 -.6 +16.6 +8.1/D RlEstIncM m SR 12.58 -.6 +16.3 +7.8/E SCGrthA m SG 25.50 +4.4 +32.0 +18.2/B SCGrthC m SG 22.23 +4.3 +31.1 +17.3/B SCGrthI SG 26.89 +4.4 +32.3 +18.6/A SCGrthM m SG 24.51 +4.3 +31.6 +17.9/B SCValueA m SV 14.53 -2.0 +15.3 +4.0/B SCValueI SV 14.89 -1.9 +15.6 +4.3/B SCValueM m SV 14.07 -2.0 +15.1 +3.8/C SeriesGrOpps LG 16.00 +3.2 +34.7 +30.0/A SeriesSmallCap SB 11.57 +1.5 +29.3 +8.8/A SmallCapA m SB 23.93 +1.3 +28.3 +7.7/B SmallCapC m SB 16.88 +1.2 +27.4 +6.9/C SmallCapI SB 26.73 +1.3 +28.6 +8.0/B SmallCapM m SB 21.77 +1.3 +28.1 +7.5/B StgInc MU 12.50 ... +9.6 NA StgIncA m MU 12.33 -.1 +9.3 +4.9/C StgIncC m MU 12.30 -.1 +8.5 +4.1/D StgIncI MU 12.50 ... +9.5 +5.2/B StgIncM m MU 12.33 ... +9.4 +4.9/C StockSelAllCpA m LG 48.45 +1.6 +25.8 +13.5/E StockSelAllCpI LG 48.52 +1.7 +26.2 +13.8/E StockSelAllCpK LG 48.61 +1.6 +26.3 +14.0/E StockSelAllCpM m LG 48.38 +1.6 +25.5 +13.2/E StockSlrMidCp MB 37.47 +.5 +24.4 +11.7/A StockSlrMidCpA m MB 35.57 +.5 +24.1 +11.4/A StockSlrMidCpC m MB 31.70 +.4 +23.3 +10.6/B StockSlrMidCpI MB 37.61 +.5 +24.4 +11.7/A StockSlrMidCpM m MB 35.79 +.4 +23.8 +11.2/A StratDiv&IncA m AL 15.64 +.2 +18.5 +9.0/C StratDiv&IncC m AL 15.56 +.1 +17.7 +8.2/D StratDiv&IncI AL 15.70 +.2 +18.7 +9.3/C StratDiv&IncM m AL 15.62 +.1 +18.1 +8.7/C StrategicRlRetI XY 8.32 -1.0 +8.6 +3.1/E TechnologyA m ST 56.68 +2.3 +41.3 +26.1/A TechnologyC m ST 46.00 +2.2 +40.3 +25.1/B TechnologyM m ST 53.04 +2.2 +41.0 +25.8/A TotalBondA m PI 10.94 +.2 +9.6 +4.3/C TotalBondC m PI 10.94 +.1 +8.8 +3.5/E TotalBondI PI 10.92 +.2 +9.9 +4.5/B TotalBondM m PI 10.92 +.2 +9.5 +4.3/C UtilitiesA m SU 33.60 -1.1 +18.6 +16.2/A UtilitiesC m SU 32.63 -1.2 +17.8 +15.3/A UtilitiesI SU 34.41 -1.1 +18.9 +16.5/A UtilitiesM m SU 33.61 -1.1 +18.3 +15.8/A ValueA m MV 23.11 +.9 +25.1 +6.5/C ValueStratsA m MV 32.66 +1.6 +28.5 +8.9/A ValueStratsI MV 36.26 +1.5 +28.8 +9.1/A ValueStratsK MV 38.98 +1.6 +29.0 +9.3/A ValueStratsM m MV 34.63 +1.5 +28.2 +8.6/A WorldwideA m WS 27.85 +1.0 +21.9 +15.1/BFidelity SelectAdvisorGoldA m SP 21.91 -.5 +24.8 +5.2/D AdvisorGoldC m SP 20.29 -.5 +23.9 +4.5/D AdvisorGoldI SP 22.61 -.5 +25.1 +5.6/C AirTransp ID 78.15 -.8 +19.9 +9.7/B Automotive CD 36.79 +.5 +23.7 +11.3/C Banking SF 27.87 +1.3 +28.3 +7.4/C Biotechnology SH 22.44 +10.8 +31.1 +12.6/D Brkrg&InvmtMgmt SF 80.96 +5.0 +28.4 +12.7/A Chemicals SN 12.18 -.7 +2.9 +2.1/B CommsEquip ST 34.97 -.7 +2.2 +7.0/E Computers ST 80.23 ... +28.3 +18.3/E Const&Hsg CD 64.09 -2.1 +39.6 +14.8/A ConsumerDiscret CD 47.22 -.6 +21.2 +13.7/A ConsumerFinance SF 17.56 +.7 +30.8 +14.4/A ConsumerStaples CC 88.41 +1.8 +28.4 +7.7/A Defense&Aero ID 18.80 +.8 +33.6 +18.0/A Energy EE 33.00 -3.1 -.2 -10.3/B EnergyService EE 21.48 ... -14.3 -24.1/E Envir&AltEngy ID 25.76 +.4 +21.2 +10.3/A FinancialSvcs SF 10.97 +1.5 +28.5 +10.8/A Gold SP 22.61 -.4 +25.1 +5.5/C HealthCare SH 27.38 +7.0 +24.2 +18.7/A HealthCareSvcs SH 100.51 +8.9 +14.6 +15.7/B ITServices ST 74.46 +2.5 +38.3 +25.9/A Industrials ID 35.54 -.1 +24.0 +8.2/B Insurance SF 64.51 +.7 +25.6 +9.7/B Leisure CD 15.81 +2.5 +22.4 +13.4/B Materials SN 67.18 -.9 +7.9 +1.4/B MedTech&Devcs SH 59.18 +4.3 +25.2 +23.8/A Multimedia SC 65.81 +2.0 +28.4 +13.0/A NaturalGas EE 15.94 -2.5 -10.4 -17.4/D NaturalRes EE 24.44 -1.6 +8.7 -6.7/A Pharmaceuticals SH 22.98 +3.4 +22.5 +13.3/D Retailing CD 16.25 -2.8 +21.5 +17.1/A Semicon ST 11.68 -.2 +48.5 +23.2/B Swre&ITSvcs ST 19.75 +3.2 +34.2 +25.5/A Technology ST 19.02 +2.3 +41.7 +25.9/A Telecom SC 60.88 -1.0 +16.3 +5.1/B Transportation ID 93.09 -1.4 +14.5 +7.7/C Utilities SU 95.48 -1.1 +19.2 +16.7/A Wireless SC 10.84 -.3 +31.9 +17.7/AFiera CapitalSmMidCapGrInstl MG 18.16 +4.0 +28.3 +13.4/EFirst EagleGlbA m IH 59.05 -1.0 +16.0 +6.7/D GoldA m SP 18.61 +.2 +30.8 +5.3/C OverseasA m FB 24.45 -1.5 +13.7 +5.5/E USValA m LB 18.86 -.6 +15.3 +7.2/E USValI LB 19.23 -.6 +15.6 +7.5/E ofAmericaI MB 28.25 +1.8 +25.3 +5.4/E ofAmericaY b MB 27.99 +1.7 +25.0 +5.1/EFirst WesternFI PI 10.05 +.2 +7.7 +4.2/C ShrtDrBd CS 9.92 ... +4.0 +2.6/BFirsthandTechOpps ST 13.25 +3.4 +27.3 +28.9/AFort PittCptlTtlRet d LB 27.79 +.3 +20.6 +12.8/CFranklin TempletonAdjUSGvtScA m GS 8.02 +.1 +2.0 +.9 AdjUSGvtScAdv GS 8.02 ... +2.1 +1.1 AdjUSGvtScC m GS 8.01 ... +1.7 +.5 AlbmTxFrIncA1 m SL 11.15 +.3 +6.3 +3.5/D AlbmTxFrIncA1 m SL 10.91 +.2 +6.8 +4.1/C AlbmTxFrIncAdv SL 10.95 +.2 +7.0 +4.2/B AlbmTxFrIncC m SL 11.10 +.1 +6.3 +3.5/D BiotechDiscvA m SH 158.68 +7.1 +29.7 +8.2 BiotechDiscvAdv SH 163.16 +7.1 +30.0 +8.5 CAHYMuniA1 m MC 11.22 +.3 +9.4 +6.3/A CAHYMuniAdv MC 11.25 +.3 +9.5 +6.4/A CAHYMuniC m MC 11.31 +.2 +8.9 +5.7/B CAIntTrTFIncA1 m MF 12.08 +.2 +5.3 +3.7/D CAIntTrTFIncAdv MF 12.11 +.2 +5.3 +3.9/D CAIntTrTFIncC m MF 12.13 +.2 +4.8 +3.2/E CATxFrIncA1 m MC 7.64 +.1 +8.8 +5.6/B CATxFrIncAdv MC 7.63 +.3 +8.9 +5.7/B CATxFrIncC m MC 7.63 +.2 +8.2 +5.0/C ChinaWldA m CH 18.91 -.3 +10.6 +10.4 ChinaWldAdv CH 19.10 -.3 +10.8 +10.7 ClrdTxFrIncA1 m SL 11.65 +.2 +6.5 +3.7/D ClrdTxFrIncAdv SL 11.65 +.2 +6.6 +3.8/C ClrdTxFrIncC m SL 11.79 +.1 +5.9 +3.1/E CnctTxFrIncA1 m SL 10.19 +.1 +5.0 +2.8/E CnsrvAllcA m CA 14.60 +.3 +11.2 +6.3 CnsrvAllcAdv CA 14.61 +.3 +11.5 +6.6 CnsrvAllcC m CA 14.28 +.3 +10.4 +5.6 CnsrvAllcR b CA 14.54 +.3 +11.0 +6.1 CnvrtSecA m CV 22.92 +2.7 +21.6 +15.0 CnvrtSecAdv CV 22.93 +2.7 +21.9 +15.3 CnvrtSecC m CV 22.53 +2.7 +20.8 +14.2 CorfolioAllcA m XM 20.00 +1.6 +21.8 +11.6 CorfolioAllcC m XM 19.59 +1.6 +20.9 +10.7 DevMktsA m EM 21.32 ... +17.4 +11.9 DevMktsAdv EM 21.24 ... +17.6 +12.2 DevMktsC m EM 20.69 -.1 +16.5 +11.0 DynaTechA m LG 85.69 +2.2 +31.9 +24.3 DynaTechAdv LG 88.58 +2.3 +32.1 +24.6 DynaTechC m LG 70.76 +2.2 +30.9 +23.3 DynaTechR b LG 82.96 +2.2 +31.5 +23.9 DynaTechR6 LG 89.52 +2.3 +32.3 +24.7 EMSmCpA m EM 12.79 -1.6 +2.3 +4.6 EMSmCpAdv EM 12.98 -1.6 +2.6 +4.9 EMSmCpC b EM 12.03 -1.6 +1.7 +3.8 EmergMktDbtOpps EB 11.42 +.2 +6.9 +6.3 EqIncA m LV 26.77 +1.3 +21.3 +11.1 EqIncC m LV 26.53 +1.3 +20.5 +10.3 FdrIntTrTFIncA1 m MI 12.13 +.2 +4.6 +3.2/E FdrIntTrTFIncAd MI 12.17 +.2 +4.7 +3.3/E FdrIntTrTFIncC m MI 12.17 +.2 +4.1 +2.6/E FdrLtdTrTFIncA1 m MS 10.49 +.1 +3.4 +1.8/D FdrTFIncA1 m ML 12.01 +.3 +6.7 +3.9/E FdrTFIncAdv ML 12.02 +.2 +6.7 +4.0/E FdrTFIncC m ML 12.00 +.1 +6.2 +3.3/E FloridaTFIncA1 m SL 10.64 +.2 +5.7 +3.3/E FloridaTFIncC m SL 10.88 +.1 +5.2 +2.8/E FltngRtDlyAcsA m BL 8.18 +.4 +2.1 +1.9 FltngRtDlyAcsAd BL 8.19 +.6 +2.3 +2.2 FltngRtDlyAcsC m BL 8.19 +.5 +1.7 +1.5 FndngsAlA m AL 14.22 +.4 +14.1 +5.5 FndngsAlAd AL 14.32 +.4 +14.3 +5.8 FndngsAlC m AL 14.07 +.3 +13.3 +4.7 FrgnA m FV 7.18 -.4 +7.5 +3.2 FrgnAdv FV 7.07 -.6 +7.8 +3.4 FrgnC m FV 7.09 -.6 +6.8 +2.4 FrgnR b FV 7.02 -.6 +7.3 +2.9 FrgnR6 FV 7.07 -.6 +7.9 +3.6 GlbBalA1 m IH 2.79 -.4 +4.1 +2.9 GlbBalAdv IH 2.80 -.4 +4.3 +3.1 GlbBalC m IH 2.77 -.4 +3.5 +2.2 GlbBalC1 m IH 2.79 -.4 +3.8 +2.5 GlbBdA m NT 10.59 -.4 -1.5 +2.1/D GlbBdAdv NT 10.54 -.5 -1.3 +2.4/D GlbBdC m NT 10.61 -.6 -2.0 +1.7/D GlbBdR b NT 10.59 -.5 -1.8 +1.9/D GlbBdR6 NT 10.54 -.5 -1.2 +2.5/D GlbSmlrCoA m SW 9.44 +1.7 +19.2 +7.7 GlbSmlrCoAdv SW 9.50 +1.7 +19.3 +8.0 GlbTtlRetA m NT 10.99 -.7 -.6 +2.8 GlbTtlRetAdv NT 11.01 -.7 -.3 +3.1 GlbTtlRetC m NT 10.98 -.7 -.9 +2.4 GlbTtlRetR6 NT 11.00 -.7 -.2 +3.2 GldPrcMtlsA m SP 17.37 -1.2 +35.3 +2.3 GldPrcMtlsAdv SP 18.48 -1.2 +35.6 +2.5 GldPrcMtlsC m SP 15.83 -1.3 +34.4 +1.5 Gr,IncA m WS 22.87 -.4 +10.3 +4.6/E Gr,IncAdv WS 22.93 -.4 +10.6 +4.8/E Gr,IncRet b WS 22.62 -.4 +10.1 +4.3/E GrA m LG 107.68 +1.4 +26.8 +16.3/D GrAdv LG 107.85 +1.4 +27.1 +16.6/C GrAllcA m AL 19.40 +.8 +18.2 +10.3 GrAllcAdv AL 19.53 +.9 +18.4 +10.6 GrAllcC m AL 18.78 +.8 +17.4 +9.5 GrAllcR b AL 19.12 +.8 +17.9 +10.1 GrC m LG 97.81 +1.4 +25.9 +15.5/D GrOppsA m LG 41.43 +2.9 +30.3 +19.2 GrOppsAdv LG 44.95 +2.9 +30.6 +19.5 GrOppsC m LG 33.85 +2.9 +29.4 +18.3 GrOppsR b LG 39.27 +2.9 +30.0 +18.9 GrOppsR6 LG 45.57 +3.0 +30.8 +19.7 GrR b LG 107.37 +1.4 +26.5 +16.0/D GrR6 LG 107.71 +1.4 +27.2 +16.8/C GrR6 WS 22.89 -.4 +10.6 +4.9/E GrgTxFrIncA1 m SL 11.89 +.2 +6.0 +3.3/E GrgTxFrIncC m SL 12.08 +.1 +5.6 +2.8/E HYTxFrIncA1 m HM 10.18 +.2 +7.4 +4.7/E HYTxFrIncAdv HM 10.23 +.2 +7.6 +4.8/E HYTxFrIncC m HM 10.39 +.2 +6.9 +4.1/E HiIncA1 m HY 1.83 -.1 +11.9 +5.7 HiIncAdv HY 1.83 -.1 +12.1 +5.9 HiIncC m HY 1.86 +.4 +11.9 +5.3 HiIncR b HY 1.87 -.1 +12.0 +5.4 IncA1 m CA 2.28 -.9 +12.3 +5.8 IncAdv CA 2.26 -.9 +12.5 +6.0 IncC m CA 2.31 -.9 +11.5 +5.3 IncR b CA 2.23 -.9 +11.6 +5.3 IncR6 CA 2.26 -.9 +12.6 +6.0 InsFrgnSmlrCAdv FA 21.09 +1.4 +17.6 +9.6 InsGlbEqAdv WS 7.81 -2.7 +7.7 +4.4 InsIntlEqPrmry FV 15.81 -.8 +7.0 +4.6 IntlBdA m NT 9.78 -.7 +.5 +3.0 IntlBdAdv NT 9.79 -.7 +.8 +3.2 IntlGrA m FG 15.98 +4.4 +31.6 +16.4 IntlSmCpA m FQ 16.29 -2.2 +5.7 +4.4 IntlSmCpAdv FQ 16.36 -2.2 +6.0 +4.7 KNTxFrTFIncA1 m SL 10.98 +.1 +5.5 +3.4/E LS2025RtrTrgA m TG 12.88 +.5 +14.0 +7.9 LS2035RtrTrgA m TI 13.77 +.8 +16.7 +9.2 LS2045RtrTrgA m TK 13.95 +1.0 +18.0 +9.6 LSRetIncA m RI 11.05 ... +10.5 +4.6 LsnTxFrTFIncA1 m SL 11.26 +.2 +6.7 +4.0/C LsnTxFrTFIncC m SL 11.45 +.1 +6.1 +3.5/D LwDrTtlRetA m CS 9.63 ... +3.9 +2.0 LwDrTtlRetAdv CS 9.68 +.1 +4.1 +2.3 LwDrTtlRetC m CS 9.59 ... +3.5 +1.6 MATFIncA1 m MT 11.84 +.1 +6.7 +4.0/C MgdIncA m MA 12.88 +.5 +15.9 +7.6 MgdIncAdv MA 12.91 +.5 +16.2 +7.9 MgdIncC m MA 12.75 +.5 +15.1 +6.8 MichiganTFIncA1 m SL 11.71 +.2 +7.1 +4.0/C MichiganTFIncC m SL 11.90 +.2 +6.6 +3.4/D MicroCpValA m SV 29.88 +.3 +13.9 +1.7 MnstTxFrIncA1 m SM 12.49 +.1 +6.6 +4.0/D MnstTxFrIncC m SM 12.64 +.1 +6.0 +3.4/E ModAllcA m MA 15.90 +.6 +14.6 +8.4 ModAllcAdv MA 15.92 +.6 +14.9 +8.7 ModAllcC m MA 15.41 +.5 +13.8 +7.6 ModAllcR b MA 15.87 +.6 +14.3 +8.1 MrylndTFIncA1 m SL 11.09 +.2 +6.2 +3.7/D MrylndTFIncAdv SL 11.11 +.2 +6.3 +3.8/C MrylndTFIncC m SL 11.32 +.1 +5.6 +3.1/E MsrTxFrIncA1 m SL 11.80 +.2 +6.5 +3.6/D MsrTxFrIncAdv SL 11.81 +.2 +6.7 +3.7/D MsrTxFrIncC m SL 11.92 +.2 +5.9 +3.0/E MtlUSValA m MV 35.60 +1.3 +20.6 +6.7 MtlUSValAdv MV 37.06 +1.3 +20.9 +7.0 MutA m XM 27.65 +1.6 +18.8 +6.2 MutBeaconA m WS 16.01 +2.0 +20.6 +9.2 MutBeaconC m WS 15.93 +2.0 +19.8 +8.3 MutBeaconZ WS 16.21 +2.1 +20.9 +9.4 MutC m XM 27.41 +1.5 +17.9 +5.4 MutEuropeanA m ES 20.50 +.8 +18.1 +7.0 MutEuropeanC m ES 20.59 +.7 +17.3 +6.2 MutEuropeanR6 ES 21.17 +.8 +18.5 +7.4 MutEuropeanZ ES 21.17 +.8 +18.4 +7.3 MutFinclSvcsA m SF 22.53 +3.0 +15.6 +4.1 MutFinclSvcsC m SF 22.15 +2.9 +14.8 +3.3 MutFinclSvcsZ SF 22.52 +3.0 +15.8 +4.4 MutGlbDiscvA m WS 30.83 +1.2 +19.9 +6.5 MutGlbDiscvC m WS 30.54 +1.2 +19.1 +5.7 MutGlbDiscvR b WS 30.34 +1.2 +19.6 +6.2 MutGlbDiscvZ WS 31.56 +1.3 +20.2 +6.7 MutIntlA m FV 14.09 +1.5 +10.8 +2.6 MutQuestA m IH 13.88 +.3 +9.0 +3.6 MutQuestC m IH 13.66 +.3 +8.2 +2.8 MutQuestZ IH 14.13 +.4 +9.2 +3.8 MutR b XM 27.48 +1.6 +18.5 +5.9 MutR6 XM 28.01 +1.6 +19.2 +6.5 MutZ XM 28.01 +1.6 +19.1 +6.4 NCTxFrIncA1 m SL 11.59 +.1 +5.8 +3.1/E NCTxFrIncAdv SL 11.59 +.1 +5.9 +3.2/E NCTxFrIncC m SL 11.79 +.2 +5.3 +2.6/E NJTFIncA1 m MJ 11.45 +.2 +6.4 +3.7/E NJTFIncAdv MJ 11.46 +.2 +6.5 +3.8/E NJTFIncC m MJ 11.61 +.2 +5.9 +3.1/E NYIntTFIncA1 m MN 11.68 +.2 +6.0 +3.6/D NYIntTFIncC m MN 11.72 +.2 +5.4 +3.0/E NYTxFrIncA1 m MY 11.18 +.2 +6.9 +3.5/E NYTxFrIncAdv MY 11.18 +.2 +6.9 +3.6/E NYTxFrIncC m MY 11.16 +.2 +6.3 +2.9/E NatrlResA m SN 19.91 -.9 -.9 -9.0 NatrlResAdv SN 21.31 -.9 -.7 -8.8 NatrlResC m SN 19.18 -1.0 -1.6 -9.7 OhioTxFrIncA1 m MO 12.88 +.2 +6.6 +4.3/B OhioTxFrIncAdv MO 12.90 +.3 +6.7 +4.4/B OhioTxFrIncC m MO 13.06 +.2 +6.1 +3.8/D OregonTxFrIncA1 m SL 11.68 +.2 +6.1 +3.8/C OregonTxFrIncAd SL 11.70 +.2 +6.3 +4.0/C OregonTxFrIncC m SL 11.87 +.2 +5.6 +3.3/E PETxFrIncA1 m MP 9.92 +.2 +5.4 +3.2/E PETxFrIncAdv MP 9.93 +.2 +5.5 +3.3/E PETxFrIncC m MP 10.05 +.1 +4.9 +2.7/E RisingDivsA m LB 66.87 +1.0 +24.7 +12.7/C RisingDivsAdv LB 66.78 +1.1 +25.0 +13.0/C RisingDivsC m LB 65.64 +1.0 +23.8 +11.9/D RisingDivsR b LB 66.67 +1.0 +24.4 +12.4/C RisingDivsR6 LB 66.77 +1.1 +25.1 +13.1/C RlEsttSecA m SR 23.31 -2.2 +25.3 +8.6 RlEsttSecAdv SR 23.58 -2.2 +25.6 +8.9 RlEsttSecC m SR 22.15 -2.3 +24.4 +7.8 RlRetA m IP 9.89 -.3 +4.5 +1.5 SelUSEqA m LG 16.44 +2.3 +25.9 +10.7 SmCpGrA m SG 22.27 +2.2 +29.4 +15.5 SmCpGrAdv SG 24.30 +2.3 +29.7 +15.7 SmCpGrC m SG 17.73 +2.2 +28.6 +14.7 SmCpGrR6 SG 24.69 +2.3 +29.9 +15.9 SmCpValA m SV 49.88 -.9 +21.1 +6.2 SmCpValAdv SV 52.80 -.9 +21.4 +6.5 SmCpValC m SV 43.16 -1.0 +20.2 +5.4 SmCpValR b SV 49.26 -1.0 +20.8 +6.0 SmMidCpGrA m MG 37.92 +2.5 +28.3 +14.5 SmMidCpGrAdv MG 41.98 +2.5 +28.6 +14.7 SmMidCpGrC m MG 25.37 +2.4 +27.4 +13.6 SmMidCpGrR b MG 34.29 +2.5 +28.0 +14.2 StratIncA m MU 9.53 -.1 +7.1 +3.6 StratIncAdv MU 9.54 -.2 +7.3 +3.9 StratIncC m MU 9.53 -.1 +6.7 +3.2 StratIncR b MU 9.49 -.2 +6.7 +3.4 TnsMnBdA1 m SL 11.00 +.1 +5.8 +3.2/E TtlRetA m PI 9.87 -.3 +8.7 +3.6 TtlRetAdv PI 9.93 -.2 +9.0 +3.8 TtlRetC m PI 9.80 -.2 +8.3 +3.2 TtlRetR6 PI 9.94 -.1 +9.1 +3.9 USGovtSecA1 m GI 6.06 +.1 +5.7 +2.1/D USGovtSecAdv GI 6.08 +.1 +5.8 +2.2/D USGovtSecC m GI 6.01 -.1 +5.1 +1.5/E USGovtSecR b GI 6.05 -.1 +5.2 +1.7/E USGovtSecR6 GI 6.08 -.1 +5.9 +2.4/D UtlsA1 m SU 21.10 -2.6 +21.3 +12.8 UtlsAdv SU 21.27 -2.6 +21.4 +12.9 UtlsC m SU 20.99 -2.6 +20.8 +12.2 UtlsR b SU 21.01 -2.7 +20.8 +12.4 UtlsR6 SU 21.27 -2.6 +21.6 +13.1 VirginiaTFIncA1 m SL 11.18 +.2 +5.8 +3.1/E VirginiaTFIncC m SL 11.37 +.1 +5.2 +2.5/E WldA m WS 13.99 +1.1 +13.6 +5.7 WldAdv WS 13.97 +1.1 +13.9 +5.9Frost FundsGrEqInstl LG 14.33 +1.8 +27.4 +20.2/B GrEqInv b LG 14.10 +1.8 +27.0 +19.9/B LowDurBdInstl CS 10.30 +.2 +3.1 +2.3/C MuniBdInstl MI 10.49 +.2 +5.0 +3.5/E TtlRetBdInstl CS 10.36 +.1 +5.1 +3.7/A TtlRetBdInvs b CS 10.36 +.2 +4.9 +3.5/AFundXAgrsvUpgrdr LG 60.45 -.5 +19.9 +9.5 CnsrvUpgrader TV 40.96 +.4 +16.5 +8.3 FlexInc MU 28.11 -.3 +6.9 +3.6 Upgrader XM 63.12 +1.0 +23.0 +11.7GERSPInc PI 11.88 +.4 +9.5 +4.3/C RSPUSEq LB 58.16 +1.3 +26.3 +14.7/AGMOAsstAllcBdIII MU 22.39 -.3 +7.3 +3.4 AsstAllcBdVI MU 22.46 -.2 +7.4 +3.5 CorPlusBdIII PI 22.57 -.3 +9.3 +5.3 CorPlusBdIV PI 22.65 -.3 +9.4 +5.4 EmCtyDbtIII m EB 27.74 -.5 +11.0 +6.3 EmCtyDbtIV m EB 27.70 -.5 +11.1 +6.4 EmMktsII m EM 33.25 -1.4 +13.3 +9.4 EmMktsIII m EM 33.36 -1.4 +13.4 +9.5 EmMktsVI m EM 33.04 -1.4 +13.5 +9.6 IntlEqIII FV 21.64 -.4 +17.9 +6.5/B IntlEqIV FV 21.61 -.3 +18.0 +6.6/B QualIII LB 25.34 +1.6 +25.9 +18.7/A QualIV LB 25.39 +1.6 +26.0 +18.7/A QualVI LB 25.35 +1.6 +26.0 +18.8/A TxMgdIntlEqsIII FV 14.63 -.4 +16.9 +6.7/A USEqIII LB 13.89 +.9 +23.7 +10.6/E USEqVI LB 13.78 +1.0 +23.8 +10.7/D USTrs GS 5.00 +.1 +2.0 +1.7/CGabelliABCAAA d NE 10.43 +.1 +4.0 +2.4/C ABCAdv m NE 10.30 +.2 +3.7 +2.1/C AsstAAA m LB 58.21 +.7 +17.7 +9.8/E EntrprsM&AsA m LO 14.27 -.1 +5.6 +3.0/D EqIncAAA m LB 13.83 +.5 +17.3 +7.1/E GoldAAA m SP 15.62 +.2 +33.5 +5.8/C SmCpGrAAA m SB 45.46 +.6 +17.6 +6.6/C SmCpGrI d SB 46.75 +.6 +17.9 +6.9/C UtlsA m SU 8.74 -2.4 +14.1 +8.1/E UtlsAAA m SU 8.58 -2.4 +14.2 +8.1/E UtlsC m SU 5.53 -2.4 +13.4 +7.4/E Val25A m MB 14.62 +.8 +12.8 +5.8/DGamcoGlbCont&CnctAAA m SC 20.08 ... +11.1 +4.9/C GlbGrAAA m WS 37.34 +1.0 +24.7 +17.1/A GrAAA m LG 69.88 +1.5 +27.8 +19.9/BGatewayA m XR 34.31 +.4 +9.4 +4.9/CGeorge PutnamBalA m MA 20.17 +.9 +20.6 +10.9/A BalC m MA 20.01 +.8 +19.8 +10.1/A BalM m MA 19.87 +.8 +20.1 +10.4/A BalY MA 20.25 +.9 +20.9 +11.2/AGerstein FisherMltFctrGlRlEsSc d GR 12.26 -1.4 +21.7 +9.7/C MltFctrGrEq d LG 22.78 +.4 +19.1 +12.9/E MltFctrIntlGrEq d FG 14.78 -.5 +13.1 +8.7/EGlenmedeCorFI CI 11.32 +.4 +8.5 +3.6/C MuniInterm MI 11.25 +.2 +5.1 +3.5/E QuIntlEq FB 13.87 -1.1 +12.8 +5.7/E SmCpEqAdv SB 24.38 +1.0 +14.2 +4.9/D StratEq LB 27.49 ... +24.6 +14.0/BGoldman SachsBalStratA m TV 11.58 -.1 +13.1 +5.9 CorFIA m CI 10.85 +.2 +9.9 +4.1/B CorFIInstl CI 10.90 +.3 +10.3 +4.5/A CptlGrA m LG 24.03 +1.6 +27.2 +18.4 CptlGrInstl LG 27.68 +1.6 +27.6 +18.9 DynMuniIncA m MI 16.33 +.3 +6.6 +5.4/A DynMuniIncInstl MI 16.32 +.3 +6.9 +5.7/A EMEqA m EM 20.27 -1.6 +16.9 +10.9/B EMEqInstl EM 21.77 -1.5 +17.4 +11.4/B EnhIncInstl UB 9.47 +.2 +3.1 +2.2/B EqGrStratA m WS 19.55 -.1 +20.2 +11.1/C EqIncA m LV 40.42 +1.0 +20.8 +8.8 GlbIncA m WH 13.01 ... +9.2 +3.9/D GlbIncInstl WH 12.98 -.1 +9.4 +4.3/C GovtIncA m GI 15.02 +.2 +6.5 +2.8/B GrIncStratA m TV 14.08 +.1 +15.4 +7.5 GrOppsA m MG 18.60 +2.2 +30.4 +16.3 GrOppsC m MG 10.40 +2.2 +29.4 +15.4 GrOppsInstl MG 23.54 +2.3 +30.7 +16.7 GrStratA m IH 16.21 +.2 +18.1 +9.0 HQlFltngRtIns UB 8.69 +.2 +2.3 +2.1/B HYMuniA m HM 10.24 +.3 +10.0 +8.3/A HYMuniInstl d HM 10.24 +.3 +10.3 +8.6/A HighYieldA m HY 6.35 ... +12.3 +5.1/D HighYieldInstl d HY 6.37 +.2 +12.7 +5.4/C IncBldrA m CA 23.66 ... +17.0 +6.9/B IntlEqESGA m FB 20.86 ... +22.6 +10.5/A IntlEqInsA m FB 12.44 -1.1 +13.6 +8.2/C IntlEqInsIns FB 12.81 -1.1 +14.1 +8.6/C LgCpGrInsA m LG 32.23 +1.8 +24.6 +15.9 LgCpGrInsC m LG 28.38 +1.7 +23.8 +15.0 LgCpGrInsIns LG 33.50 +1.8 +25.1 +16.3 LgCpValA m LV 15.29 +1.5 +21.5 +7.2 LgCpValInsA m LV 21.58 +1.0 +17.4 +8.9 LgCpValInsInstl LV 21.56 +1.0 +17.8 +9.3 MidCpValA m MB 33.73 +.4 +26.6 +8.0 MidCpValInstl MB 34.21 +.5 +27.1 +8.4 ShrtDurGovtA m GS 9.83 +.1 +2.9 +1.3/D ShrtDurGovtIns GS 9.80 +.1 +3.3 +1.7/C ShrtDurTxFrIns MS 10.73 +.1 +3.4 +2.7/B SmCpEqInsA m SB 26.02 +.3 +21.5 +8.2 SmCpEqInsIns SB 27.17 +.4 +21.9 +8.6 SmCpValA m SB 50.06 +.3 +18.1 +5.3 SmCpValInstl SB 54.73 +.3 +18.5 +5.7 TechOppsA m ST 24.21 +1.5 +31.4 +23.5 USEqInsightsA m LB 50.29 +1.3 +21.3 +12.3 USEqInsightsIns LB 52.03 +1.3 +21.7 +12.8 USTxMgdEqA m LB 24.67 +1.2 +20.8 +10.7/DGoodHavenGoodHaven d MV 24.29 +1.0 +12.7 +1.5/EGovernment StreetEq LG 79.28 +.3 +26.2 +14.1/E MidCp MB 28.48 +.7 +25.6 +12.7/AGreen CenturyBal d MA 29.74 +.8 +18.5 +9.7/A Eq d LG 48.00 +1.5 +25.5 +14.5/DGreenspringGreenspring MA 23.09 -.2 +17.9 +5.2/EGuggenheimHYA m HY 10.80 ... +9.7 +5.0/D InvmGradeBdA m PI 18.89 +.2 +5.1 +4.2/C LgCpValA m LV 45.19 +.5 +15.3 +7.2/E SMidCpValA m MV 31.03 -1.4 +20.0 +6.6/C StylPlsLgCrA m LB 21.36 +1.0 +24.1 +13.0/C StylPlsMdGrA m MG 41.41 +1.7 +28.4 +14.5/D WldEqIncA m WS 15.59 +.2 +16.4 +7.8/EGuideMarkCorFISvc b CI 9.69 +.4 +8.9 +3.5/D EmMktsSvc b EM 13.26 -2.1 +9.4 +9.0/C LgCpCorSvc b LB 19.88 +1.3 +22.9 +12.5/C SmMidCpCorSvc b SB 15.07 +1.2 +19.2 +8.4/B WldexUSSvc b FB 9.29 -.3 +15.6 +8.5/CGuideStone FundsAggresivAllcInv WS 12.90 +1.1 +21.9 +12.0 BalAllcInv CA 12.71 +.3 +14.8 +7.5 CnsrvAllcInv XY 11.88 +.2 +9.3 +4.9 EqIdxInstl LB 34.60 +1.8 +26.7 +14.8 EqIdxInv LB 34.58 +1.7 +26.4 +14.5 ExtnddDrBdIns CL 18.41 -.5 +12.8 +6.8 ExtnddDrBdInv CL 18.42 -.5 +12.6 +6.5 GrAllcInv AL 13.07 +.7 +18.6 +9.8 GrEqInstl LG 27.39 +2.7 +29.5 +20.6 GrEqInv LG 27.19 +2.6 +29.2 +20.3 IntlEqInstl FB 13.90 ... +18.4 +10.4 IntlEqInv FB 13.90 ... +18.1 +10.1 LowDurBdInstl CS 13.41 ... +3.7 +2.3 LowDurBdInv CS 13.41 ... +3.5 +2.0 MediumDurBdIns CI 15.21 -.4 +9.3 +4.4 MediumDurBdInv CI 15.22 -.4 +9.1 +4.2 SmCpEqInstl SB 15.86 +1.9 +21.6 +7.6 SmCpEqInv SB 15.78 +1.8 +21.3 +7.3 ValEqInstl LV 20.55 +1.3 +23.5 +9.1 ValEqInv LV 20.55 +1.3 +23.2 +8.8Guinness AtkinsonChinaHK d CH 22.26 -.9 +17.7 +10.4/D GlbInvtrsInv LG 45.61 +.3 +30.7 +14.7/DHSBCOppI MG 13.76 +5.4 +29.3 +16.1/CHancock HorizonBrknrdSmCpInv SB 47.90 -1.3 +13.3 +2.6/EHarborBdInstl PI 11.85 -.4 +8.5 +4.6 CnvrtSecInstl d CV 11.02 +1.3 +15.8 +8.0/E CptlApprecAdmin b LG 77.46 +3.5 +27.5 +20.3/A CptlApprecInstl LG 79.18 +3.5 +27.8 +20.6/A CptlApprecInv b LG 75.71 +3.5 +27.4 +20.1/B HYBdInstl d HY 9.90 +.1 +11.3 +5.6/B IntlAdmin b FB 39.72 +.4 +17.1 +6.0/E IntlGrInstl FG 16.37 +.5 +25.5 +11.1/C IntlInstl FB 39.59 +.4 +17.4 +6.3/E IntlInv b FB 39.10 +.4 +17.0 +5.9/E LgCpValInstl LB 16.76 +1.5 +27.3 +13.0/C LgCpValInv b LB 16.91 +1.5 +27.0 +12.6/C MidCpGrInstl MG 11.43 +4.1 +36.6 +21.4/A MidCpValInstl MV 21.20 +.2 +18.5 +3.9/E SmCpGrInstl SG 13.80 +3.1 +36.2 +15.5/B SmCpValInstl SB 33.83 -.9 +23.2 +8.8/A SmCpValInv b SB 32.84 -.9 +22.7 +8.4/BHarding LoevnerEmMktsAdv d EM 55.55 -1.5 +16.4 +9.1 GlbEqAdv d WS 36.36 +1.7 +23.2 +13.9 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/Wednesday, December 4, 2019

PAGE 55

IntlEqInstl d FG 23.00 ... +19.1 +11.0HartfordBalA m CA 23.39 +.2 +14.0 +8.2/A BalC m CA 23.41 +.2 +13.3 +7.4/A BalHLSIA MA 29.80 +.5 +18.8 +9.8/A BalHLSIB b MA 30.25 +.5 +18.5 +9.5/B BalIncA m CA 14.83 +.2 +16.5 +7.9/A BalIncC m CA 14.58 +.1 +15.6 +7.0/B BalIncI CA 14.83 +.1 +16.7 +8.1/A BalIncR3 b CA 14.88 +.1 +16.1 +7.5/A BalIncR4 b CA 14.89 +.1 +16.4 +7.8/A CapAppHLSIA LG 45.04 +1.4 +26.3 +13.4/E CapAppHLSIB b LG 44.15 +1.4 +25.9 +13.2/E ChecksandBalsA m MA 9.74 +.5 +19.1 +10.1/A ChecksandBalsC m MA 9.66 +.4 +18.2 +9.2/B CnsrvAllcA m CA 10.89 +.2 +11.9 +6.2/C CorEqA m LB 34.13 +1.4 +27.1 +15.7/A CorEqC m LB 30.99 +1.4 +26.2 +14.9/A CorEqY LB 34.65 +1.5 +27.5 +16.1/A CptlApprecA m LB 37.76 +1.0 +25.4 +13.7/B CptlApprecC m LB 27.53 +.9 +24.6 +12.9/C CptlApprecI LB 38.02 +1.0 +25.8 +14.0/B CptlApprecR3 b LB 42.18 +.9 +25.1 +13.3/B CptlApprecR4 b LB 43.81 +1.0 +25.4 +13.7/B CptlApprecR5 LB 44.82 +1.0 +25.8 +14.0/B CptlApprecY LB 45.10 +1.0 +25.8 +14.1/B DiscpEqHLSIA LB 15.35 +1.5 +27.6 +15.9/A DiscpEqHLSIB b LB 15.12 +1.5 +27.3 +15.6/A DivandGrA m LV 26.23 +.3 +22.3 +11.8/A DivandGrC m LV 25.23 +.3 +21.5 +10.9/A DivandGrHLSIA LV 21.48 +.3 +23.0 +12.2/A DivandGrHLSIB b LV 21.32 +.3 +22.7 +12.0/A DivandGrI LV 26.10 +.3 +22.7 +12.0/A DivandGrR3 b LV 26.61 +.3 +21.9 +11.4/A DivandGrR4 b LV 26.83 +.3 +22.3 +11.7/A DivandGrR5 LV 26.95 +.3 +22.6 +12.0/A DivandGrY LV 26.96 +.4 +22.7 +12.1/A EmMktsEqY EM 8.91 -1.4 +9.3 +9.5/B EmMktsLclDbtI XP 5.74 -1.8 +9.9 +6.5/B EmMktsLclDbtY XP 5.70 -1.8 +9.9 +6.6/B EqIncA m LV 20.08 -.4 +20.2 +10.0/B EqIncC m LV 19.95 -.4 +19.3 +9.2/C EqIncI LV 19.96 -.4 +20.4 +10.3/B EqIncR3 b LV 20.10 -.4 +19.7 +9.6/B EqIncR4 b LV 20.14 -.4 +20.1 +10.0/B EqIncY LV 20.31 -.3 +20.5 +10.4/B FltngRtA m BL 8.39 +.6 +6.7 +3.7/B FltngRtC m BL 8.47 +.5 +5.9 +3.0/D FltngRtHiIncA m BL 9.67 +.7 +7.0 +4.2/A FltngRtHiIncC m BL 9.75 +.6 +6.2 +3.4/C FltngRtHiIncI BL 9.64 +.6 +7.2 +4.4/A FltngRtI BL 8.38 +.6 +7.0 +4.0/A FltngRtY BL 8.35 +.6 +6.9 +4.0/A GlbGrHLSIA WS 26.59 +1.1 +26.6 +17.9/A GlbGrHLSIB b WS 26.29 +1.1 +26.3 +17.6/A GlbRlAsstI IH 8.83 -1.3 +6.8 +2.1/E GlbRlAsstY IH 8.83 -1.3 +6.8 +2.1/E GrAllcA m AL 12.97 +.5 +17.8 +9.5/B GrAllcC m AL 12.84 +.4 +16.9 +8.7/C GrOppsA m LG 41.01 +3.2 +27.0 +18.3/C GrOppsC m LG 21.30 +3.1 +26.1 +17.4/C GrOppsHLSIA LG 34.61 +3.2 +27.7 +18.8/B GrOppsHLSIB b LG 32.47 +3.2 +27.3 +18.5/B GrOppsI LG 43.62 +3.2 +27.3 +18.6/B GrOppsR4 b LG 43.94 +3.2 +27.0 +18.2/C GrOppsY LG 47.43 +3.2 +27.4 +18.7/B HCA m SH 38.42 +7.1 +27.7 +15.2/C HCC m SH 30.43 +7.0 +26.8 +14.4/C HCHLSIA SH 22.69 +7.2 +28.4 +15.8/B HCHLSIB b SH 21.21 +7.2 +28.2 +15.5/C HCI SH 40.64 +7.1 +28.0 +15.5/C HCY SH 44.52 +7.2 +28.1 +15.6/B HYA m HY 7.35 +.1 +12.4 +5.7/B HYC m HY 7.33 +.1 +11.7 +5.0/D HYHLSIA HY 7.87 +.1 +12.6 +6.0/A HYHLSIB b HY 7.73 +.1 +12.4 +5.8/B InPlusA m IP 10.59 +.4 +6.2 +2.3/D InPlusC m IP 10.16 +.4 +5.6 +1.5/E InPlusI IP 10.80 +.4 +6.5 +2.5/C InPlusR3 b IP 10.37 +.3 +5.9 +1.9/D IntlGrA m FG 14.60 +.4 +21.0 +11.6/B IntlGrI FG 14.49 +.5 +21.4 +12.0/B IntlOppsA m FB 15.78 -.6 +19.4 +7.3/D IntlOppsC m FB 13.69 -.7 +18.5 +6.5/E IntlOppsHLSIA FB 15.72 -.6 +20.0 +7.9/D IntlOppsHLSIB b FB 15.95 -.6 +19.8 +7.6/D IntlOppsI FB 15.70 -.6 +19.7 +7.6/D IntlOppsR4 b FB 16.34 -.5 +19.4 +7.3/D IntlOppsR5 FB 16.51 -.6 +19.7 +7.6/D IntlOppsY FB 16.61 -.6 +19.8 +7.7/D IntlValY FV 15.12 -.3 +12.8 +6.0/C MidCpA m MG 31.14 +1.2 +27.8 +13.9/D MidCpC m MG 21.36 +1.1 +26.9 +13.0/E MidCpGroHLSIA MG 7.91 +1.5 +35.3 +12.5/E MidCpHLSIA MG 36.91 +1.2 +28.3 +14.3/D MidCpHLSIB b MG 35.63 +1.2 +27.9 +14.0/D MidCpI MG 32.26 +1.2 +28.1 +14.2/D MidCpR3 b MG 34.86 +1.2 +27.4 +13.5/D MidCpR4 b MG 36.50 +1.2 +27.7 +13.8/D MidCpR5 MG 37.75 +1.2 +28.1 +14.2/D MidCpValA m MV 14.61 -.3 +23.9 +6.3/C MidCpValHLSIA MV 10.73 -.4 +24.6 +6.7/C MidCpValHLSIB b MV 10.64 -.4 +24.3 +6.5/C MidCpY MG 38.16 +1.2 +28.1 +14.3/D ModAllcA m MA 11.98 +.3 +15.0 +8.0/C ModAllcC m MA 11.82 +.3 +14.2 +7.2/D MuniOppsA m MI 8.88 +.2 +7.1 +4.9/B MuniOppsC m MI 8.89 +.1 +6.4 +4.1/D MuniOppsI MI 8.88 +.2 +7.3 +5.1/A QualityValueA m LV 21.29 -.1 +23.3 +8.1/D SchrEMEqA m EM 15.67 -2.1 +12.7 +10.6/B SchrEMEqI EM 15.66 -2.1 +12.8 +10.9/B SchrInStkA m FB 13.10 ... +18.4 +11.1/A SchrInStkI FB 12.69 -.1 +18.7 +11.5/A SchrUSSCOpI SB 27.59 +.5 +25.5 +9.6/A SchrUSSMCOpI MB 15.86 +.1 +23.2 +8.8/C ShrtDurA m CS 9.93 +.3 +5.8 +2.8/B ShrtDurC m CS 9.93 +.2 +5.0 +2.0/D ShrtDurI CS 9.92 +.3 +6.1 +3.0/A SmCoA m SG 21.43 +3.2 +32.2 +16.6/B SmCoHLSIA SG 19.79 +3.3 +32.6 +17.1/B SmCoHLSIB b SG 17.84 +3.3 +32.3 +16.8/B SmCoY SG 27.33 +3.2 +32.7 +17.1/B SmCpGrA m SG 48.15 +3.4 +29.5 +11.4/D SmCpGrHLSIA SG 28.44 +3.4 +30.0 +12.0/D SmCpGrHLSIB b SG 27.31 +3.4 +29.7 +11.8/D SmCpGrI SG 50.64 +3.5 +30.0 +11.8/D SmCpGrY SG 54.15 +3.4 +30.0 +11.9/D SmCpValA m SV 10.37 -1.4 +15.4 +5.2/B StkHLSIA LB 90.50 +.8 +26.0 +15.1/A StkHLSIB b LB 90.28 +.8 +25.7 +14.8/A StratIncA m MU 8.65 +.3 +10.5 +6.2/A StratIncC m MU 8.71 +.3 +9.7 +5.4/B StratIncI MU 8.68 +.4 +10.7 +6.4/A TtlRetBdA m PI 10.67 +.4 +10.1 +4.6/B TtlRetBdHLSIA PI 11.45 +.4 +10.7 +5.1/A TtlRetBdHLSIB b PI 11.39 +.4 +10.4 +4.8/A TtlRetBdY PI 10.77 +.4 +10.5 +5.0/A USGovtSecHLSIA CI 10.36 +.2 +5.7 +2.5/E USGovtSecHLSIB b CI 10.35 +.1 +5.4 +2.3/E UltrShrtBdHLSIA UB 10.17 +.1 +2.6 +1.8/D UltrShrtBdHLSIB b UB 10.17 +.1 +2.4 +1.5/E ValHLSIA LV 13.87 -.1 +21.3 +8.8/C ValHLSIB b LV 13.82 -.1 +21.0 +8.5/C WldBdA m IB 10.69 -.6 +3.3 +3.2/D WldBdC m IB 10.47 -.7 +2.6 +2.4/E WldBdI IB 10.77 -.6 +3.6 +3.5/C WldBdY IB 10.81 -.5 +3.7 +3.6/CHeartlandSelValInv m LV 25.71 -.3 +13.4 +7.6/D ValInv m SV 38.12 +.5 +13.1 +3.8/C ValPlusInv m SV 34.14 -.5 +19.5 +5.7/AHennessyCrnrstnGrInv b SB 19.83 +2.3 +14.4 +2.1/E CrnrstnLgGrInv b LV 10.82 +.9 +21.4 +8.7/C CrnrstnMC30Ins MB 12.81 +1.3 +12.8 +1.7/E CrnrstnMC30Inv b MB 12.35 +1.3 +12.5 +1.3/E CrnrstnValInv b LV 17.74 +.3 +15.7 +8.2/D EqandIncInstl MA 14.99 +.7 +14.6 +8.3 EqandIncInv b MA 15.92 +.7 +14.2 +7.9 FocInstl MG 89.92 +1.3 +34.0 +13.9/D FocInv b MG 87.11 +1.3 +33.6 +13.5/D GasUtilityInv b SU 28.65 -3.6 +14.6 +6.8/E JapanInstl JS 39.11 +.7 +16.8 +13.4/A JapanInv b JS 37.87 +.7 +16.4 +12.9/B SmCpFinclInv b SF 21.75 -.4 +14.7 +.9/E TtlRetInv b MA 13.96 -.4 +9.6 +7.5/DHighlandFIA m PI 13.06 +.3 +7.3 +3.6/E FIY PI 13.05 +.3 +7.5 +3.8/D PremGrEqA m LG 15.22 +.6 +6.7 +6.2/E TtlRetA m MA 23.68 +.6 +16.8 +4.8/EHillmanNoLoad LV 28.96 +.7 +30.0 +14.2/AHodgesRetail m MG 34.36 -1.7 +15.7 -4.6/E SmCpRetail m SB 17.13 -2.3 +10.2 +.8/EHomesteadShrtTrmBd CS 5.28 +.1 +3.9 +2.4/C ShrtTrmGovtSec GS 5.24 +.1 +3.4 +1.7/B SmCoStk SB 27.41 +.1 +18.5 +1.0/E StkIdx LB 23.31 +1.0 +25.1 +13.8/B Val LV 55.78 +.8 +21.6 +12.4/AHood RiverSmCpGrInstl d SG 40.40 +2.5 +19.8 +11.7/DHotchkis & WileyDiversValA m LV 19.55 -.2 +23.0 +8.0/D DiversValInstl LV 19.51 -.2 +23.3 +8.2/D HYA m HY 11.28 ... +7.1 +4.3/E HYI HY 11.35 ... +7.4 +4.6/D LgCpValA m LV 34.18 ... +23.0 +8.3/D LgCpValI LV 34.39 +.1 +23.4 +8.6/C MidCpValA m MV 30.52 -.8 +5.1 -2.0/E MidCpValI MV 31.09 -.8 +5.3 -1.8/E SmCpValA m SV 52.74 -1.1 +12.5 +2.7/D SmCpValI SV 53.08 -1.1 +12.8 +3.0/D ValOppsA m XM 28.31 -1.0 +19.5 +7.8/E ValOppsC m XM 26.02 -1.1 +18.6 +7.0/E ValOppsIns XM 28.29 -1.0 +19.7 +8.1/DHundredfoldSelAltSvc b TV 21.25 -.4 +5.9 +4.6HussmanStratGr d NE 5.57 +.5 -17.4 -8.5/E StratTtlRet d TV 13.14 +.2 +10.1 +4.3/DICMSmCo SB 29.14 -1.0 +21.7 +7.1/BICONEmMktsS EM 15.44 -.6 +8.6 +6.7/D EngyS EE 9.00 -2.7 -2.2 -12.0/C FinclS SF 11.43 +1.7 +30.3 +10.0/B HCS SH 17.32 +4.7 +10.3 +10.0/E InfrmatnTechS ST 16.28 +1.8 +35.0 +18.1/E NatrlResS SN 12.70 -1.9 +16.7 +4.8/A UtlsS SU 9.96 -2.3 +17.4 +11.2/DIMS Capital ValueCptlVal d LG 24.66 +.8 +27.2 +8.4/EINVESCOAMTFreeMnsA m HM 7.57 +.3 +11.2 +8.6/A AMTFreeMnsC m HM 7.50 +.1 +10.4 +7.8/A AMTFreeNYMnsA m MY 11.94 +.2 +9.9 +6.4/A AMTFreeNYMnsC m MY 11.95 +.2 +9.1 +5.6/A ActvAllcA m AL 15.40 +.5 +19.0 +9.3 ActvAllcC m AL 14.98 +.4 +18.1 +8.4 ActvAllcR b AL 15.28 +.5 +18.7 +9.0 AmericanValA m MV 33.65 ... +17.7 +4.8/D AsiaPacGrA m PJ 33.12 -1.0 +13.2 +8.7/D BalRkAllcA m IH 11.29 -.9 +12.0 +5.1/E BalRkAllcC m IH 10.64 -.9 +11.3 +4.3/E BalRkAllcR5 IH 11.52 -.9 +12.3 +5.4/E BalRkAllcY IH 11.50 -.9 +12.2 +5.3/E CAMnA m MC 8.94 +.2 +9.7 +7.3/A CAMnC m MC 8.90 +.2 +9.0 +6.5/A CATxFrIncY MC 12.13 +.2 +7.4 +5.0/D ChtrA m LB 18.07 +.8 +23.3 +8.3/E ChtrC m LB 16.72 +.7 +22.4 +7.5/E CnsrvInvA m XY 9.88 -.6 +10.1 +5.4 CnsrvInvC m XY 9.71 -.6 +9.5 +4.6 CnsrvInvR b XY 9.84 -.5 +9.9 +5.1 ComStkA m LV 25.17 +.2 +18.5 +7.6/D ComStkC m LV 25.14 +.1 +17.7 +6.8/E CorpBdA m TW 7.61 +.8 +15.8 +6.3/A CorpBdC m TW 7.67 +.7 +15.1 +5.6/C CptlAprcA m LG 65.60 +2.0 +30.2 +16.5 CptlAprcC m LG 47.45 +1.9 +29.3 +15.6 CptlAprcR b LG 61.25 +1.9 +29.8 +16.2 CptlAprcY LG 71.64 +2.0 +30.4 +16.8 CptlIncA m CA 10.16 -1.1 +8.2 +3.9 CptlIncC m CA 9.81 -1.1 +7.4 +3.1 CptlIncR b CA 10.01 -1.1 +8.0 +3.6 DevMktsA m EM 44.44 -.7 +16.4 +11.8/A DevMktsC m EM 41.08 -.7 +15.7 +11.0/B DevMktsR b EM 42.62 -.7 +16.2 +11.5/B DevMktsY EM 43.87 -.6 +16.7 +12.1/A DiscvA m SG 84.46 +4.0 +33.2 +18.6 DiscvC m SG 55.68 +4.0 +32.3 +17.7 DiscvMCGrA m MG 22.92 +2.5 +35.3 +17.5/B DiscvMCGrC m MG 18.24 +2.4 +34.3 +16.6/B DiscvMCGrR b MG 21.20 +2.5 +34.9 +17.2/B DiscvR b SG 76.78 +4.0 +32.9 +18.3 DiscvY SG 97.50 +4.0 +33.5 +18.9 DivIncA m LV 22.82 -.6 +14.1 +5.8/E DivIncInv b LV 23.05 -.7 +14.1 +5.8/E DivOppA m LV 24.49 -.4 +18.3 +7.8/D DiversDivA m LV 20.66 +.2 +20.3 +7.2/E DiversDivC m LV 20.36 +.1 +19.5 +6.3/E DiversDivInv b LV 20.65 +.2 +20.4 +7.2/E DvlpngMktsA m EM 36.75 -1.1 +22.1 +10.1/B EndeavorA m MB 18.62 +.6 +18.9 +5.8/D EngyA m EE 16.74 -3.2 -6.6 -14.6/D EngyInv b EE 16.67 -3.2 -6.6 -14.6/D EqIncA m LV 30.85 +.3 +19.1 +7.3 EqIncC m LV 23.76 +.2 +18.3 +6.5 EqIncR b LV 29.32 +.2 +18.8 +7.1 EqWtSP500A m LB 63.66 +.4 +23.2 +10.7/D EqWtSP500C m LB 60.54 +.3 +22.3 +9.9/E EqWtSP500Y LB 64.39 +.4 +23.4 +11.0/D EqandIncA m MA 10.46 +.4 +16.0 +5.7/E EqandIncC m MA 10.25 +.3 +15.2 +4.9/E EuropeanGrA m ES 38.91 -.6 +17.8 +8.0/D EuropeanGrC m ES 36.09 -.6 +17.0 +7.2/D EuropeanGrInv b ES 38.82 -.6 +17.9 +8.1/D EuropeanSmCoA m ES 14.51 +.6 +9.7 +7.3/D Exch LV 637.38 +2.9 +18.4 +8.9/C FdmtlAltsA m AM 26.87 +.3 +4.1 +1.3 FdmtlAltsC m AM 23.62 +.3 +3.4 +.5 FltngRtA m BL 7.31 +.4 +5.7 +3.5/C FltngRtC m BL 7.27 +.2 +5.2 +3.0/D GlbA m WS 93.64 +2.1 +26.7 +14.8/B GlbAllcA m IH 18.41 +.1 +13.2 +6.1 GlbAllcC m IH 17.46 +.1 +12.4 +5.3 GlbAllcR b IH 17.99 +.1 +12.9 +5.8 GlbAllcY IH 18.42 +.1 +13.4 +6.4 GlbC m WS 84.61 +2.0 +25.8 +13.9/B GlbCorEqA m WS 15.02 +.4 +18.0 +7.9/E GlbGrA m WS 32.60 +.2 +24.4 +9.1/D GlbLwVlEqYldA m WS 13.86 +1.0 +15.0 +6.5/E GlbOppsA m SW 61.04 +3.4 +19.8 +15.8/A GlbOppsC m SW 52.45 +3.3 +19.0 +14.9/A GlbOppsR b SW 58.21 +3.3 +19.6 +15.5/A GlbOppsY SW 62.12 +3.4 +20.1 +16.1/A GlbR b WS 92.99 +2.1 +26.4 +14.5/B GlbRlEsttA m GR 13.47 -1.9 +19.9 +9.2/D GlbSmMidCpGrA m SW 18.02 -1.3 +19.4 +8.4/D GlbStrIncA m MU 3.73 -.7 +8.5 +3.7 GlbStrIncC m MU 3.72 -.8 +7.5 +2.8 GlbStrIncR b MU 3.73 -.5 +8.6 +3.4 GlbStrIncY MU 3.73 -.4 +8.8 +3.9 GlbY WS 93.86 +2.1 +27.0 +15.1/B GldPrcMtlsA m SP 4.14 ... +25.5 +1.0/E GldPrcMtlsInv b SP 4.17 ... +25.6 +1.1/E GoldSpecMnralA m SP 19.24 -2.0 +32.2 +8.9 GoldSpecMnralC m SP 17.39 -2.1 +31.3 +8.0 GoldSpecMnralR b SP 18.26 -2.0 +31.9 +8.6 GrAllcA m AL 16.72 +.1 +16.4 +8.0/D GrAllcC m AL 16.48 ... +15.6 +7.2/E GrInvA m XM 18.12 +.9 +21.8 +10.5 GrInvC m XM 17.55 +.9 +21.0 +9.7 GrInvR b XM 18.07 +.9 +21.5 +10.2 GrandIncA m LV 23.98 -.1 +18.6 +6.1/E GrandIncC m LV 23.64 -.2 +17.9 +5.4/E HCA m SH 41.01 +5.8 +24.5 +13.0/D HCInv b SH 41.02 +5.7 +24.5 +13.0/D HYA m HY 4.01 -.5 +9.7 +4.7/D HYC m HY 4.00 -.3 +9.3 +3.9/E HYInv b HY 4.01 -.3 +9.7 +4.6/D HYMnA m HM 7.91 +.4 +13.3 +10.1/A HYMnC m HM 7.87 +.4 +12.6 +9.4/A HYMuniA m HM 10.29 +.5 +9.2 +6.9/B HYMuniC m HM 10.25 +.3 +8.5 +6.1/D HYR5 HY 4.00 -.2 +10.5 +5.0/D IncomeA m NT 8.71 +.1 +9.3 +2.5/D IntermTrmMnIncA m MI 11.36 +.1 +6.6 +4.5/B IntlAllcA m FB 11.73 -.5 +16.5 +7.6/D IntlBdA m IB 5.43 -1.6 +6.2 +3.8 IntlBdC m IB 5.41 -1.7 +5.4 +3.0 IntlBdR b IB 5.41 -1.4 +6.1 +3.5 IntlBdY IB 5.43 -1.6 +6.4 +4.1 IntlDiversA m FG 18.50 +1.0 +19.5 +11.2 IntlDiversC m FG 17.89 +1.0 +18.7 +10.3 IntlDiversR b FG 18.24 +1.0 +19.3 +10.9 IntlEqA m FB 21.13 +.4 +16.1 +8.2/C IntlGrA m FG 42.84 +1.5 +22.5 +8.7/E IntlGrA m FG 34.20 -.6 +22.2 +9.4/E IntlGrC m FG 40.44 +1.4 +21.7 +7.9/E IntlGrC m FG 31.08 -.6 +21.4 +8.6/E IntlGrR b FG 41.95 +1.5 +22.3 +8.5/E IntlGrR5 FG 34.87 -.5 +22.6 +9.8/D IntlGrY FG 42.62 +1.5 +22.9 +9.0/E IntlSmCoA m FQ 16.87 +.5 +11.4 +7.1/D IntlSmMidCoA m FR 49.64 +1.9 +22.4 +15.7/A IntlSmMidCoC m FR 44.90 +1.9 +21.5 +14.9/A IntlSmMidCoR b FR 47.07 +1.9 +22.1 +15.5/A IntlSmMidCoY FR 49.19 +1.9 +22.7 +16.0/A LtdTrmBdA m CS 4.57 +.2 +5.8 +2.9/A LtdTrmBdC m CS 4.56 +.1 +4.8 +2.1/D LtdTrmBdR b CS 4.57 +.4 +5.6 +2.6/B LtdTrmBdY CS 4.58 +.2 +5.9 +3.1/A LtdTrmCAMnA m SS 3.34 +.2 +7.2 +4.7/A LtdTrmCAMnC m SS 3.32 +.1 +6.5 +3.8/A LtdTrmGvtA m GS 4.39 +.1 +3.4 +1.7 LtdTrmGvtC m GS 4.38 +.1 +2.7 +.9 LtdTrmGvtY GS 4.40 -.1 +3.5 +1.9 LtdTrmMnIncA m MS 11.38 +.1 +3.9 +2.6/B LtdTrmMnIncA2 f MS 11.39 +.2 +4.1 +2.8/A LtdTrmNYMnA m SS 3.06 +.2 +7.1 +4.7/A LtdTrmNYMnC m SS 3.04 +.1 +6.4 +3.9/A MLPAlphaA m LP 5.32 -9.9 -7.4 -8.5/E MLPAlphaC m LP 4.91 -10.0 -8.1 -9.2/E MLPAlphaPlusA m LP 3.84 -14.2 -10.2 -11.5/E MLPAlphaPlusY LP 3.96 -14.2 -10.0 -11.2/E MLPAlphaY LP 5.52 -9.9 -7.1 -8.2/D MLPIncA m LP 4.43 -12.0 -.1 -6.2/C MLPIncCs m LP 4.03 -12.1 -.9 -6.9/D MLPIncY LP 4.61 -11.9 +.3 -5.9/C MLPSel40A m LP 6.20 -7.8 -3.0 -4.2/B MLPSel40C m LP 5.74 -7.9 -3.9 -4.9/C MLPSel40R6 LP 6.48 -7.8 -2.8 -3.9/B MLPSel40Y LP 6.44 -7.9 -2.9 -4.0/B MainStrtAllCpA m LB 18.85 +.7 +27.3 +10.5/E MainStrtAllCpC m LB 16.95 +.7 +26.4 +9.7/E MainStrtAllCpR b LB 18.23 +.7 +26.9 +10.2/E MainStrtAllCpY LB 19.36 +.8 +27.6 +10.8/D MidCpCorEqA m MB 20.44 +.5 +20.0 +7.4/D MidCpCorEqR b MB 19.41 +.5 +19.7 +7.1/D MidCpGrA m MG 40.88 +2.5 +30.6 +14.7/D MidCpGrC m MG 28.79 +2.5 +29.7 +13.9/D MidCpValA m MV 51.41 ... +20.8 +4.6/D MidCpValC m MV 41.15 -.1 +19.9 +3.8/E MidCpValR b MV 48.93 ... +20.5 +4.3/E MidCpValY MV 52.95 ... +21.0 +4.9/D MnStrA m LB 50.01 +.8 +26.2 +11.6/D MnStrC m LB 46.67 +.7 +25.3 +10.7/D MnStrMidCpA m MB 26.21 +1.3 +27.2 +9.3 MnStrMidCpC m MB 20.76 +1.3 +26.3 +8.5 MnStrMidCpR b MB 24.57 +1.4 +26.9 +9.0 MnStrMidCpY MB 28.66 +1.4 +27.5 +9.5 MnStrR b LB 48.86 +.8 +25.9 +11.3/D MnStrY LB 49.58 +.8 +26.4 +11.8/D MnsA m MY 16.75 -.1 +12.5 +8.8/A MnsC m MY 16.70 -.1 +11.7 +8.0/A MnsY MY 16.76 ... +12.8 +9.1/A ModAllcA m MA 13.55 +.1 +14.4 +7.0/D ModAllcC m MA 13.43 ... +13.6 +6.2/E ModInvA m MA 12.87 +.3 +16.4 +8.1 ModInvC m MA 12.54 +.2 +15.6 +7.3 ModInvR b MA 12.76 +.2 +16.1 +7.8 MuniIncA m ML 13.54 +.3 +8.1 +5.3/C NYTxFrIncA m MY 15.60 +.1 +6.7 +4.4/D NewJerseyMnA m MJ 9.93 +.3 +10.2 +5.7/A NewJerseyMnC m MJ 9.94 +.3 +9.5 +5.0/C PETxFrIncA m MP 16.37 +.2 +6.8 +4.7/B PennsylvaniaMnA m MP 11.26 +.1 +11.1 +7.6/A PennsylvaniaMnC m MP 11.23 +.2 +10.4 +6.9/A QualIncA m CI 11.76 +.1 +6.0 +2.6/E RisingDivsA m LB 20.49 +.7 +23.6 +11.5/D RisingDivsC m LB 16.98 +.6 +22.7 +10.6/D RisingDivsR b LB 20.33 +.6 +23.4 +11.2/D RisingDivsY LB 21.31 +.7 +23.9 +11.8/D RlEsttA m SR 27.84 -2.3 +25.7 +8.8 RlEsttA m SR 23.34 -2.3 +25.8 +10.4/B RlEsttC m SR 26.98 -2.4 +24.8 +8.0 RlEsttC m SR 23.18 -2.4 +25.0 +9.6/C RlEsttInv b SR 23.28 -2.3 +25.9 +10.5/B RlEsttR b SR 27.68 -2.4 +25.4 +8.5 RlEsttY SR 28.19 -2.3 +25.9 +9.1 SP500IdxA m LB 33.51 +1.0 +25.1 +13.8/B SP500IdxC m LB 32.14 +.9 +24.2 +12.9/C SP500IdxY LB 33.98 +1.1 +25.4 +14.1/B SelCoA m SB 17.65 -.7 +16.1 +6.7/C ShTBdA m CS 8.61 +.2 +4.9 +2.5/B ShTBdC b CS 8.60 +.2 +4.5 +2.1/D ShrtDrInPrtA m IP 10.33 +.1 +4.0 +1.4/E ShrtDurHYMuniA m HM 4.64 +.2 +8.4 +4.7/E ShrtDurHYMuniC m HM 4.61 +.2 +7.4 +3.9/E SmCpDiscvA m SG 9.60 +1.8 +24.5 +14.2/C SmCpEqA m SB 13.37 +.8 +21.1 +5.8/C SmCpGrA m SG 37.46 +2.2 +20.7 +11.5/D SmCpGrInv b SG 39.58 +2.2 +20.8 +11.5/D SmCpGrR b SG 34.29 +2.1 +20.4 +11.2/D SmCpGrR5 SG 42.95 +2.2 +21.2 +11.9/D SmCpValA m SV 13.89 +.2 +24.8 +4.3/B SrFltngRtA m BL 7.41 -.3 +.8 +1.6/E SrFltngRtC m BL 7.41 -.5 ... +.8/E SummitP b LG 22.87 +1.9 +32.0 +19.2/B TechA m ST 51.63 +.2 +27.8 +20.2/D TechInv b ST 51.40 +.2 +27.9 +20.3/D TechSectA m ST 25.81 +.2 +27.6 +20.0/D TotalReturnBdA m CI 7.03 -.2 +9.3 +4.2 TotalReturnBdC m CI 7.04 -.3 +8.5 +3.3 TotalReturnBdR b CI 7.03 -.2 +9.1 +3.8 TotalReturnBdY CI 6.99 -.2 +9.7 +4.5 ValA m LV 34.37 -.1 +20.2 +7.8/D ValC m LV 32.52 -.2 +19.4 +7.0/E ValR b LV 33.58 -.1 +20.0 +7.5/D ValY LV 35.27 -.1 +20.5 +8.1/DIVAIntlA m FB 15.87 +.3 +10.1 +4.1/E IntlI d FB 15.92 +.3 +10.3 +4.3/E WldwideA m IH 17.30 +.1 +8.9 +5.0/E WldwideC m IH 16.80 ... +8.2 +4.2/E WldwideI d IH 17.38 ... +9.1 +5.2/EIntegrityGrIncA m LB 62.67 +1.0 +27.4 +15.0/AIntrepidCptlInv m MA 10.40 +.1 +4.8 -.5/E EnduranceInv m SV 13.86 +1.8 +4.0 +.1/E361MgdFutsStratI FF 12.09 -.3 +5.8 +2.3/C MgdFutsStratInv b FF 11.86 -.3 +5.6 +2.1/CInvestEdBal m MA 10.82 +.5 +15.4 +9.1/B Cnsrv m CA 11.44 +.3 +12.3 +6.2/C Gr m AL 11.98 +.4 +17.6 +10.9/AIronclad FundsMgdRk d XR 10.15 +.5 +5.8 +3.8/DIvyAsstStratA m IH 22.02 -.3 +17.5 +10.0/A AsstStratB m IH 20.40 -.4 +16.6 +9.1/A AsstStratC m IH 20.59 -.4 +16.7 +9.2/A AsstStratE m IH 22.12 -.3 +17.7 +10.1/A AsstStratI IH 22.36 -.3 +17.8 +10.3/A AsstStratR b IH 21.72 -.3 +17.2 +9.6/A AsstStratY b IH 22.09 -.3 +17.5 +10.0/A BalA m MA 25.28 +.9 +18.0 +8.6/C BalC m MA 25.04 +.8 +17.2 +7.8/C CorEqA m LG 15.14 +1.3 +25.6 +13.3/E CorEqC m LG 12.63 +1.2 +24.7 +12.4/E EmMktsEqA m EM 19.37 +.3 +15.4 +10.4/B EmMktsEqC m EM 16.50 +.2 +14.7 +9.6/B EmMktsEqI EM 20.07 +.3 +15.9 +10.9/B EmMktsEqY b EM 19.77 +.3 +15.6 +10.5/B EngyA m EE 7.43 -3.0 -8.3 -20.2/E GlbBdA m IB 9.91 +.3 +6.8 +4.1/B GlbBdI IB 9.91 +.3 +7.1 +4.4/B GlbGrA m WS 45.70 +.6 +19.8 +12.5/B GlbGrI WS 46.83 +.6 +20.1 +12.8/B HiIncA m HY 7.01 ... +8.5 +5.2/C HiIncC m HY 7.01 -.1 +7.8 +4.4/E HiIncI HY 7.01 ... +8.7 +5.4/C HiIncY b HY 7.01 ... +8.5 +5.2/C IntlCorEqA m FB 17.28 -1.0 +13.5 +5.6/E IntlCorEqC m FB 15.14 -1.1 +12.7 +4.9/E IntlCorEqI FB 17.45 -1.0 +14.0 +6.0/E IntlCorEqY b FB 17.41 -1.1 +13.6 +5.6/E LgCpGrA m LG 25.61 +1.5 +30.6 +20.3/A LgCpGrC m LG 20.51 +1.4 +29.6 +19.4/B LgCpGrI LG 27.20 +1.5 +31.0 +20.7/A LgCpGrY b LG 26.33 +1.5 +30.5 +20.4/A LtdTrmBdA m CS 10.90 +.2 +4.2 +2.2/C LtdTrmBdC m CS 10.90 +.1 +3.5 +1.5/E LtdTrmBdI CS 10.90 +.2 +4.5 +2.5/C MgdIntlOppsA m FB 10.60 -.5 +14.8 +7.3/D MidCpGrA m MG 27.93 +2.6 +33.9 +19.5/A MidCpGrC m MG 23.09 +2.5 +32.9 +18.6/B MidCpGrI MG 30.48 +2.6 +34.3 +19.9/A MidCpGrR b MG 27.01 +2.5 +33.4 +19.1/A MidCpGrY b MG 29.30 +2.6 +33.9 +19.5/A MuniBdA m MI 11.81 +.1 +4.8 +3.5/E MuniHiIncA m HM 5.05 +.1 +5.4 +4.2/E MuniHiIncC m HM 5.05 +.1 +4.7 +3.4/E MuniHiIncI HM 5.05 +.2 +5.7 +4.4/E NaturalResA m SN 12.16 -1.9 +1.8 -7.3/E NaturalResI SN 12.76 -1.9 +2.2 -6.8/D PzenaIntlValA m FV 15.47 +.1 +11.0 +3.8/E SciAndTechA m ST 76.12 +3.5 +42.9 +23.1/B SciAndTechB m ST 60.35 +3.4 +41.7 +22.1/C SciAndTechC m ST 63.22 +3.4 +41.9 +22.2/C SciAndTechY b ST 80.82 +3.5 +42.8 +23.1/B SciandTechE m ST 75.33 +3.5 +42.7 +23.0/C SciandTechI ST 85.03 +3.5 +43.1 +23.4/B SciandTechR b ST 73.46 +3.5 +42.4 +22.6/C SecCrBdA m PI 11.04 +.4 +9.2 +4.5/B SecReEsSecsA m SR 26.22 -1.9 +23.9 +8.9/D SecReEsSecsY b SR 26.27 -1.9 +24.1 +9.1/C SmCpGrA m SG 17.57 +2.9 +20.1 +13.1/C SmCpGrC m SG 13.45 +2.9 +19.2 +12.3/C SmCpGrInstl SG 24.02 +3.0 +20.6 +13.5/C SmCpGrY b SG 22.40 +3.0 +20.2 +13.2/C SmCpValA m SB 17.58 +.8 +19.5 +7.1/C ValA m LV 25.07 +.7 +21.8 +9.1/CJPMorganCATaxFrBdA m MF 11.00 +.3 +5.4 +3.8/D CATaxFrBdC m MF 10.90 +.2 +4.9 +3.2/E CATaxFrBdI MF 10.75 +.3 +5.6 +3.9/D CPBondA m PI 8.50 +.1 +8.9 +4.2/C CPBondC m PI 8.55 +.1 +8.2 +3.5/E CPBondI PI 8.50 +.3 +9.2 +4.5/B CPBondR6 PI 8.51 +.3 +9.4 +4.6/B CoreBondA m CI 11.99 +.3 +8.8 +4.1/B CoreBondC m CI 12.07 +.2 +8.2 +3.4/D CoreBondI CI 11.98 +.3 +9.0 +4.3/A CoreBondR5 CI 11.97 +.3 +9.2 +4.4/A CoreBondR6 CI 12.00 +.3 +9.3 +4.5/A DiversiedA m MA 16.91 +.2 +16.8 +8.4/C DiversiedI MA 17.02 +.2 +17.1 +8.7/B DiversiedL MA 16.99 +.2 +17.3 +8.9/B EmMktsDebtA m EB 8.00 -1.6 +10.8 +5.3/D EmMktsDebtI EB 8.01 -1.6 +10.8 +5.5/C EmMktsEqA m EM 30.09 -.8 +24.0 +14.7/A EmMktsEqC m EM 29.08 -.8 +23.4 +14.2/A EmMktsEqI EM 30.82 -.7 +24.3 +15.0/A EmMktsEqL EM 31.06 -.7 +24.3 +15.1/A EqIncA m LV 18.53 +.7 +20.8 +11.4/A EqIncI LV 18.87 +.7 +21.1 +11.7/A EquityIndexA m LB 47.30 +1.0 +25.2 +13.9/B EquityIndexC m LB 46.77 +1.0 +24.5 +13.2/C EquityIndexI LB 47.39 +1.0 +25.5 +14.2/A EurpDnycA m ES 24.30 -.8 +15.3 +5.9/E EurpDnycI ES 24.80 -.8 +15.6 +6.1/E EurpDnycL ES 25.11 -.8 +15.7 +6.3/E GovernmentBondC m GI 10.82 +.2 +6.7 +2.6/C GovernmentBondI GI 10.85 +.3 +7.6 +3.5/A GrowthAdvtgA m LG 22.98 +2.8 +29.9 +20.3/A GrowthAdvtgI LG 23.80 +2.9 +30.2 +20.6/A GrowthAndIncA m LV 52.65 +1.0 +22.1 +10.4/B HighYieldA m HY 7.11 -.1 +10.8 +5.1/C HighYieldC m HY 7.13 -.1 +10.4 +4.6/D HighYieldI HY 7.16 -.1 +11.1 +5.4/C HighYieldR6 HY 7.16 -.1 +11.3 +5.6/B IntermTxFrBdA m MI 11.23 +.2 +6.0 +3.6/E IntermTxFrBdI MI 11.02 +.2 +6.1 +3.9/D IntlAdvgA m FB 19.93 -.7 +12.3 +5.2/E IntlAdvgI FB 20.75 -.7 +12.5 +5.5/E IntlEqA m FB 17.24 -1.1 +20.7 +8.9/B IntlEqI FB 17.53 -1.2 +20.9 +9.2/B IntlRsrchEnhEqA m FB 17.96 -.7 +16.4 +8.0/C IntlRsrchEnhEqI FB 18.21 -.7 +16.7 +8.2/C IntlValueA m FV 12.24 -.8 +9.8 +3.8/E IntlValueI FV 12.56 -.8 +10.0 +4.1/E IntrepidGrR5 LG 59.78 +1.5 +24.1 +17.0/C IntrepidGrowthA m LG 59.46 +1.4 +23.7 +16.6/C IntrepidGrowthC m LG 58.11 +1.4 +23.1 +16.0/D IntrepidGrowthI LG 60.56 +1.5 +23.9 +16.8/C IntrepidMidCapA m MB 19.37 +1.4 +22.6 +8.5/C IntrepidMidCapC m MB 15.52 +1.3 +22.0 +7.9/C IntrepidMidCapI MB 20.71 +1.4 +22.8 +8.8/C IntrepidValueA m LV 32.27 +.3 +18.4 +8.7/C IntrepidValueI LV 32.48 +.3 +18.7 +9.0/C IntrepidValueR5 LV 32.61 +.3 +18.8 +9.2/C InvCnsrvGrA m CA 12.82 +.4 +11.4 +5.9/D InvCnsrvGrC m CA 12.75 +.3 +10.8 +5.3/E InvCnsrvGrI CA 12.90 +.4 +11.7 +6.2/C InvGrIncA m AL 17.47 +.6 +17.1 +9.0/C InvGrIncC m AL 16.91 +.6 +16.5 +8.4/D InvGrIncI AL 17.17 +.6 +17.3 +9.3/C InvestorBalA m MA 15.40 +.5 +14.4 +7.5/D InvestorBalC m MA 15.12 +.4 +13.8 +6.9/D InvestorBalI MA 15.43 +.5 +14.6 +7.8/C InvestorGrowthA m XM 20.86 +.7 +20.0 +10.5/C InvestorGrowthC m XM 19.30 +.7 +19.4 +9.8/D InvestorGrowthI XM 21.36 +.8 +20.3 +10.8/B LCapGrA m LG 43.35 +3.5 +32.7 +23.0/A LCapGrI LG 44.01 +3.5 +33.0 +23.3/A LargeCapValueA m LV 14.82 +.5 +21.1 +7.2/E LargeCapValueI LV 14.56 +.6 +21.4 +7.5/D LtdDurBdA m CS 10.11 +.2 +3.4 +2.3/C LtdDurBdI CS 10.10 +.1 +3.6 +2.5/B LtdDurBdR6 CS 10.12 +.2 +3.8 +2.7/B MCapValA m MV 38.95 -.5 +20.8 +6.6/C MCapValC m MV 37.25 -.6 +20.2 +6.1/C MCapValI MV 39.46 -.5 +21.1 +6.9/C MCapValL MV 40.02 -.5 +21.3 +7.1/B MidCapEquityI MG 49.33 +1.7 +28.2 +12.8/E MidCapGrowthA m MG 34.46 +3.9 +35.1 +18.3/B MidCapGrowthC m MG 26.46 +3.9 +34.5 +17.7/B MidCapGrowthI MG 40.20 +4.0 +35.5 +18.7/B MktExpnEnhIdxA m SB 10.25 +.6 +19.7 +6.8/C MktExpnEnhIdxI SB 10.45 +.6 +20.0 +7.0/C MortgBackedScA m CI 11.74 +.1 +6.8 +3.7/C MortgBackedScI CI 11.43 +.3 +7.0 +4.0/B MortgBackedScR6 CI 11.42 +.2 +7.1 +4.1/B MunicipalIncA m MI 9.82 +.2 +5.7 +3.7/D MunicipalIncI MI 9.74 +.1 +5.9 +3.9/D NYTxFrBdA m MN 6.90 +.2 +5.5 +3.3/E NYTxFrBdC m MN 6.90 +.1 +5.2 +2.8/E NYTxFrBdI MN 6.94 +.3 +5.8 +3.6/D RealtyIncomeL SR 15.50 -2.1 +29.9 +9.7/C ScapEqA m SB 51.70 +.9 +23.6 +9.9/A ScapEqC m SB 37.37 +.9 +23.0 +9.3/A ScapEqI SB 60.34 +1.0 +23.9 +10.2/A ScapEqR5 SB 60.56 +1.0 +24.1 +10.4/A ShDurBdA m CS 10.90 +.2 +4.0 +1.8/D ShDurBdI CS 10.91 +.1 +4.1 +2.0/D ShDurBdR6 CS 10.91 +.1 +4.4 +2.3/C ShrtIntrMnBdA m MS 10.70 +.2 +4.2 +2.6/B SmCpBldA m SG 20.64 +1.6 +25.6 +20.0/A SmCpBldC m SG 13.43 +1.6 +25.2 +19.4/A SmCpBldI SG 24.81 +1.6 +25.9 +20.3/A SmallCapCoreR5 SB 52.23 +1.9 +20.6 +8.5/A SmallCapGrowthA m SG 17.88 +4.5 +33.2 +21.8/A SmallCapGrowthI SG 20.05 +4.5 +33.6 +22.1/A SmallCapGrowthL SG 20.76 +4.5 +33.7 +22.2/A SmallCapValueA m SV 24.22 -1.3 +14.0 +1.5/E SmallCapValueI SV 25.94 -1.2 +14.2 +1.8/E SmallCapValueR5 SV 25.97 -1.2 +14.4 +1.9/E SmallCapValueR6 SV 26.01 -1.2 +14.5 +2.0/D SmtRetr2020A m TE 19.64 +.1 +13.5 +7.3/C SmtRetr2020I TE 19.71 +.1 +13.7 +7.4/C SmtRetr2020R5 TE 19.74 +.1 +13.8 +7.5/C SmtRetr2030A m TH 21.55 ... +17.0 +9.1/C SmtRetr2030I TH 21.62 ... +17.1 +9.3/C SmtRetr2030R5 TH 21.68 ... +17.3 +9.4/B SmtRetr2040A m TJ 22.71 +.2 +18.8 +9.9/C SmtRetr2040I TJ 22.79 +.2 +19.0 +10.1/C SmtRetr2040R5 TJ 22.85 +.2 +19.1 +10.2/C SmtRetrIncI RI 18.52 +.1 +12.4 +6.3/A SmtRetrIncR5 RI 18.55 +.1 +12.5 +6.4/A TaxAwareEqI LG 37.78 +1.0 +24.3 +14.3/D TaxAwrRlRetA m MS 9.30 +.5 +4.2 +2.3/B TaxAwrRlRetI MS 9.32 +.5 +4.4 +2.6/B TaxFreeBondA m ML 12.25 +.3 +7.2 +4.6/D TaxFreeBondI ML 12.20 +.3 +7.5 +4.8/D USEquityA m LB 16.76 +1.5 +25.5 +13.2/B USEquityC m LB 16.17 +1.4 +24.9 +12.7/C USEquityI LB 16.83 +1.5 +25.8 +13.5/B USEquityL LB 16.86 +1.5 +26.0 +13.7/B USEquityR5 LB 16.86 +1.4 +25.9 +13.7/B USLCpCrPlsA m LB 24.57 +.9 +23.2 +12.1/C USLCpCrPlsC m LB 22.82 +.8 +22.6 +11.5/D USLCpCrPlsI LB 25.00 +1.0 +23.4 +12.4/C USLCpCrPlsR5 LB 25.15 +1.0 +23.5 +12.5/C USRsrchEnhEqI LB 26.40 +1.1 +25.2 +13.6/B USRsrchEnhEqL LB 26.36 +1.2 +25.3 +13.6/B USRsrchEnhEqR6 LB 26.38 +1.2 +25.4 +13.8/B USSmallCompI SB 17.18 +.4 +17.0 +5.0/D USSmallCompL SB 17.18 +.4 +17.3 +5.2/D ValueAdvtgA m LV 36.86 +.1 +21.2 +8.5/C ValueAdvtgC m LV 36.61 +.1 +20.7 +8.0/D ValueAdvtgI LV 37.11 +.1 +21.5 +8.8/C ValueAdvtgL LV 37.16 +.2 +21.6 +9.0/CJacobInternetInv m ST 4.99 +1.4 +19.7 +14.8/EJames AdvantageBalGldRnR b CA 21.14 +.1 +10.1 +2.0/EJanus HendersonBalancedC m MA 35.93 +1.2 +18.3 +11.9/A BalancedS b MA 36.32 +1.2 +18.9 +12.5/A BalancedT MA 36.39 +1.2 +19.1 +12.8/A ContrarianT MB 23.13 +3.5 +38.8 +12.8/A EnterpriseS b MG 138.05 +.9 +29.9 +17.7/B EnterpriseT MG 141.74 +.9 +30.2 +18.0/B EuropeanFocusA m ES 29.57 +.2 +23.1 +3.1/E EuropeanFocusC m ES 27.88 +.1 +22.3 +2.4/E FlexibleBondT PI 10.59 +.3 +9.6 +3.9/D FortyA m LG 38.56 +1.9 +31.0 +20.4/A FortyS b LG 36.94 +1.9 +30.9 +20.2/B GlobalEqIncA m FV 6.80 -.3 +14.8 +6.0/C GlobalEqIncC m FV 6.74 -.3 +14.3 +5.3/D GlobalLifeSciT SH 62.11 +6.7 +23.6 +16.2/B GlobalResearchS b WS 85.52 +1.4 +22.8 +13.2/B GlobalResearchT WS 84.39 +1.4 +23.1 +13.5/B GlobalSelectT WS 15.75 +.9 +21.1 +13.4/B GlobalTechT ST 39.68 +1.8 +36.8 +26.7/A GlobalValueT WS 14.79 +.5 +13.9 +9.0/D GrowthAndIncT LB 59.92 +1.6 +21.2 +14.9/A High-YieldT HY 8.37 +.3 +13.1 +5.8/B MidCapValueS b MV 16.13 +.9 +25.4 +7.8/B MidCapValueT MV 15.95 +.9 +25.7 +8.1/B OverseasS b FB 32.76 +1.0 +19.7 +9.9/A OverseasT FB 32.82 +1.1 +20.0 +10.2/A ResearchT LG 52.61 +2.3 +29.3 +16.9/C Short-TermBondT CS 3.03 +.2 +4.2 +2.1/D SmallCapValueL SV 22.97 ... +21.0 +7.0/A SmallCapValueT SV 22.23 ... +20.7 +6.7/A VITBalInstl MA 38.76 +1.2 +19.3 +12.9/A VITEntrprsInstl MG 82.41 +.9 +30.5 +18.7/A VITFlexBdInstl PI 12.06 +.3 +9.7 +4.0/D VITFortyInstl LG 42.63 +2.0 +31.7 +21.2/A VITGlRsrchInstl WS 54.33 +1.4 +23.4 +13.7/B VITOvrsInstl FB 31.67 +1.2 +19.9 +10.4/A VITRsrchInstl LG 39.08 +2.3 +29.6 +18.0/C VentureT SG 82.33 +2.3 +27.4 +14.5/CJensenQualGrI LG 53.21 +1.3 +23.6 +16.7/C QualGrJ b LG 53.19 +1.2 +23.3 +16.4/DJohn HancockAbsRetCcyI CR 9.11 +.8 -.2 -1.9/D BalA m MA 21.13 +.6 +18.5 +9.3/B BalC m MA 21.08 +.6 +17.7 +8.5/C BalI MA 21.12 +.7 +18.8 +9.6/A BdA m PI 16.26 +.3 +10.3 +4.7/B BdC m PI 16.26 +.2 +9.6 +4.0/D BdI PI 16.26 +.3 +10.6 +5.0/A BdR6 PI 16.29 +.4 +10.7 +5.1/A CATxFrIncA m MC 11.03 +.2 +7.3 +5.2/C ClassicValA m LV 32.28 +.7 +17.8 +5.0/E ClassicValI LV 32.38 +.7 +18.1 +5.2/E CorBd1 b CI 13.40 +.4 +8.7 +3.8/C CptlAprc1 b LG 16.68 +3.5 +27.6 +20.5/A CptlAprcNAV LG 16.74 +3.5 +27.8 +20.6/A DiscpValA m LV 21.70 -.1 +17.0 +8.4/D DiscpValC m LV 20.24 -.1 +16.3 +7.5/D DiscpValI LV 21.02 ... +17.4 +8.6/C DiscpValI2 LV 21.02 ... +17.4 +8.6/C DiscpValMCA m MV 20.94 +.2 +24.6 +7.4/B DiscpValMCC m MV 20.89 +.1 +23.8 +6.6/C DiscpValMCI MV 21.89 +.2 +24.9 +7.6/B DiscpValMCR2 b MV 21.76 +.2 +24.4 +7.2/B DiscpValMCR6 MV 21.90 +.2 +25.0 +7.7/B DiscpValR4 b LV 21.01 ... +17.2 +8.5/C DiscpValR5 LV 21.06 ... +17.4 +8.7/C DiscpValR6 LV 21.06 ... +17.4 +8.7/C EmMktsA m EM 10.71 -2.3 +6.6 +6.9/D EmMktsI EM 10.71 -2.3 +6.8 +7.2/D EmMktsNAV EM 10.72 -2.2 +7.0 +7.3/D EqInc1 b LV 19.33 +.4 +20.9 +8.9/C FdmtlLgCpCorA m LB 47.71 +1.2 +28.9 +11.0/D FdmtlLgCpCorC m LB 41.43 +1.1 +28.0 +10.1/E FdmtlLgCpCorI LB 50.16 +1.3 +29.2 +11.3/D FinclIndsA m SF 19.76 +1.1 +25.5 +8.1/C FltngRtIncA m BL 8.21 +.6 +7.1 +3.3/C FltngRtIncC m BL 8.24 +.4 +6.4 +2.5/E FltngRtIncI BL 8.20 +.6 +7.2 +3.5/C GlbBd1 b IB 13.21 -.3 +6.2 +4.1/B GlbholderYldA m WS 11.38 -.5 +16.0 +8.2/E GlbholderYldC m WS 11.39 -.5 +15.2 +7.4/E GlbholderYldI WS 11.43 -.4 +16.2 +8.4/D GovtIncA m GI 9.53 +.1 +6.9 +2.8/B HY1 b HY 7.99 +.1 +12.2 +5.5/C HYA m HY 3.40 -.1 +11.3 +5.4/C HYC m HY 3.40 -.2 +10.6 +4.6/D HYI HY 3.40 -.1 +11.6 +5.8/B HYMuniBdA m HM 8.14 +.4 +8.9 +5.8/D IncA m MU 6.48 +.1 +9.8 +3.6/E IncC m MU 6.48 ... +9.1 +2.9/E IncI MU 6.47 +.1 +10.1 +4.0/D IntlGrA m FG 28.66 +.4 +21.1 +13.3/B IntlGrI FG 28.78 +.4 +21.5 +13.6/A IntlVal1 b FV 15.13 -1.6 +6.3 +2.7/E IntlValNAV FV 15.09 -1.6 +6.3 +2.7/E InvmGradeBdA m CI 10.76 +.2 +9.0 +4.1/B MidCpStk1 b MG 22.86 +3.9 +32.5 +19.2/A MlMg2010Lftm1 b TA 9.07 +.2 +13.1 +6.8/B MlMg2010LftmA m TA 9.05 +.2 +12.7 +6.4/D MlMg2015Lftm1 b TD 9.35 +.3 +13.7 +7.2/C MlMg2015LftmA m TD 9.35 +.3 +13.5 +6.8/D MlMg2020Lftm1 b TE 10.19 +.4 +15.0 +7.9/B MlMg2020LftmA m TE 10.18 +.3 +14.5 +7.5/C MlMg2025Lftm1 b TG 10.78 +.4 +16.2 +8.8/B MlMg2025LftmA m TG 10.81 +.4 +15.9 +8.4/C MlMg2030Lftm1 b TH 11.07 +.5 +17.5 +9.5/B MlMg2030LftmA m TH 11.08 +.5 +17.0 +9.1/C MlMg2035Lftm1 b TI 11.49 +.5 +18.5 +10.0/C MlMg2035LftmA m TI 11.39 +.4 +18.0 +9.6/C MlMg2040Lftm1 b TJ 11.54 +.4 +19.2 +10.4/C MlMg2040LftmA m TJ 11.46 +.5 +18.8 +10.0/C MlMg2045Lftm1 b TK 11.35 +.4 +19.3 +10.4/C MlMg2045LftmA m TK 11.26 +.5 +19.0 +10.0/D MlMg2050Lftm1 b TN 12.29 +.5 +19.4 +10.4/C MltAstAbsRetA m AM 9.10 +.6 +8.1 +2.6/C MltAstAbsRetC m AM 8.89 +.5 +7.4 +1.9/C MltAstAbsRetI AM 9.21 +.7 +8.5 +2.9/C MltAstAbsRetR6 AM 9.24 +.7 +8.5 +3.1/C MltIdx2020Prs1 b TE 11.82 +.3 +10.3 +5.3/E MltIdx2025Prs1 b TG 12.90 +.2 +12.8 +6.9/E MltIdx2030Prs1 b TH 13.59 +.2 +15.1 +8.4/D MltIdx2035Prs1 b TI 13.96 +.2 +16.9 +9.3/D MltIdx2040Prs1 b TJ 14.19 +.3 +18.0 +9.8/D MltIdx2045Prs1 b TK 14.35 +.2 +18.4 +10.0/D MltIdx2050Prs1 b TN 12.75 +.2 +18.6 +10.1/D MltIdxIncPrs1 b RI 11.53 +.2 +8.5 +4.3/E MltMgLsAgr1 b XM 15.59 +.5 +19.7 +10.6/C MltMgLsAgrA m XM 15.63 +.4 +19.3 +10.2/C MltMgLsAgrC m XM 15.59 +.4 +18.6 +9.4/D MltMgLsBl1 m MA 14.95 +.3 +15.2 +7.7/C MltMgLsBl5 MA 14.86 +.4 +15.7 +8.2/C MltMgLsBlA b MA 14.85 +.3 +15.6 +8.1/C MltMgLsBlC m MA 14.93 +.3 +14.5 +7.0/D MltMgLsBlR6 MA 14.86 +.4 +15.6 +8.2/C MltMgLsCns1 b XY 13.15 +.1 +10.7 +5.1/C MltMgLsCnsA m XY 13.18 +.2 +10.4 +4.7/C MltMgLsCnsC m XY 13.16 ... +9.7 +4.0/D MltmgLsMd1 b CA 13.67 +.3 +13.3 +6.6/C MltmgLsMd5 CA 13.65 +.3 +13.3 +6.6/C MltmgLsMdA m CA 13.70 +.2 +12.8 +6.2/C MltmgLsMdC m CA 13.69 +.1 +12.1 +5.5/D MltmgrLsGr1 b AL 15.49 +.5 +17.7 +9.4/C MltmgrLsGr5 AL 15.47 +.5 +17.8 +9.4/C MltmgrLsGrA m AL 15.53 +.4 +17.4 +9.0/C MltmgrLsGrC m AL 15.47 +.4 +16.7 +8.2/D NewOpps1 b SB 23.49 +2.1 +16.6 +5.3/D RegionalBankA m SF 26.73 +.5 +20.9 +5.3/D RegionalBankC m SF 25.34 +.4 +20.1 +4.5/E RlEsttSec1 b SR 14.87 -2.2 +30.0 +11.9/A StratIncOppsA m MU 10.67 ... +10.0 +3.2/E StratIncOppsC m MU 10.67 -.1 +9.3 +2.5/E StratIncOppsI MU 10.67 ... +10.3 +3.5/E TxFrBdA m ML 9.93 +.2 +7.8 +4.9/C USGlbLdrsGrA m LG 53.38 +2.8 +28.4 +19.0/B USGlbLdrsGrC m LG 43.60 +2.7 +27.5 +18.2/C USGlbLdrsGrI LG 57.96 +2.8 +28.7 +19.3/B USHYBd1 b HY 11.15 +.2 +10.5 +5.9/B sBlueChipGr1 b LG 42.64 +2.3 +24.8 +20.5/AKLAllcInstl IH 14.11 +.2 +13.0 +4.7/EKeeleySmCpDivValA m SV 16.05 -1.4 +17.3 +3.3/C SmCpDivValI SV 16.09 -1.3 +17.6 +3.6/CKellnerSmMidCpValI MB 13.25 +.8 +25.6 +7.5/DKempnerMlCpDepValIns LV 10.85 +.1 +17.9 +7.7/DKineticsInternetNoLoad d LG 33.73 -3.0 +24.1 +12.9/E ParadigmInstl d MG 50.17 +.8 +20.3 +14.0/D ParadigmNoLoad d MG 49.62 +.8 +20.1 +13.8/D SmCptlOppsNLd d SG 59.73 +.5 +16.2 +14.3/CKirr MarbachPtnrsVal m MB 22.58 ... +23.2 +5.6/DLKCMAqnsCthlcEq m LG 16.00 -1.1 +25.0 +12.2/E EqInstl d LG 28.88 +1.0 +23.7 +13.9/E FI d TW 10.98 +.2 +6.7 +3.1/E SmCptlEqIns d SG 17.07 +1.3 +18.6 +10.2/DLSVValEq LV 27.60 +.5 +19.8 +7.6/DLaudusIntlMktMtrsSel FG 23.23 +.1 +19.9 +9.6/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 56

USLgCpGr LG 23.21 +2.9 +27.5 +21.0/ALazardDevMEqIns EM 13.50 -1.5 +18.6 +10.2/B EMDbtInstl EB 7.78 -1.5 +10.7 +5.8/C EMEqBlndInstl EM 11.56 -1.6 +15.4 +8.0/D EMEqInstl EM 17.39 -2.0 +9.3 +5.7/E EMEqOpen b EM 17.86 -2.0 +9.0 +5.4/E GlbLtdInfrsIns XO 15.17 -4.3 +16.4 +12.5/A GlbLtdInfrsOpn b XO 15.17 -4.4 +16.1 +12.2/A IntlEqInstl FB 18.06 -1.2 +15.6 +7.9/D IntlEqOpen b FB 18.24 -1.2 +15.4 +7.6/D IntlSmCpEqInstl FR 11.60 +1.4 +19.9 +7.6/E IntlStratEqIns FG 14.97 -.3 +16.3 +10.7/C IntlStratEqOpen b FG 15.07 -.4 +16.0 +10.4/D OpporStrInstl TV 9.89 +.3 +13.2 +5.6/C USCorpIncInstl HY 4.88 +.1 +12.1 +5.0/D USEqConcntrIns LB 16.30 +.2 +26.5 +11.8/D USEqFcsInstl LB 12.90 +1.5 +26.1 +13.9/B USRltyEqOpen b SR 21.06 -1.5 +28.2 +9.9/C USSmMidCpEqIns SB 13.63 -1.4 +25.9 +8.8/ALee Financial GroupHawaiiMuniInv b SI 11.22 +.2 +5.0 +3.3/DLeutholdCorInvmInstl d TV 18.77 -.4 +9.4 +6.4/C CorInvmRetail d TV 18.73 -.4 +9.3 +6.3/C GrizzlyShrt BM 14.88 -2.0 -26.0 -16.4/CLitman GregoryMtrsEqInstl LG 18.29 +1.6 +21.8 +10.2/E MtrsIntlInstl FB 17.14 -.9 +23.0 +7.6/DLongleaf PartnersIntl FB 16.92 -1.0 +13.9 +9.6/A LnglfPtnrs LV 19.67 -1.9 +9.0 +.2/E SmCap MB 23.58 -.4 +13.3 +4.9/ELoomis SaylesBdInstl MU 13.59 -.9 +9.0 +4.7/C BdRetail b MU 13.52 -.9 +8.8 +4.4/D CorPlusBdA m PI 13.27 +.4 +9.0 +4.4/B FI MU 13.59 -.4 +11.1 +5.7/B GlbBdInstl IB 17.08 -.6 +6.1 +3.9/B GlbBdRetail b IB 16.76 -.7 +5.8 +3.6/C GrY LG 18.02 +2.4 +26.0 +18.2/C InstlHiInc HY 6.42 -.9 +6.5 +4.2/E InvmGradeBdA m PI 11.39 +.3 +8.8 +4.9/A InvmGradeBdC m PI 11.26 +.3 +8.1 +4.1/D InvmGradeBdY PI 11.40 +.4 +9.0 +5.1/A InvmGradeFI PI 12.30 -.4 +8.0 +4.8/A LtdTrmGvtAgcA m GS 11.33 +.2 +3.3 +1.8/B SmCpGrInstl SG 27.85 +2.8 +21.9 +16.4/B SmCptlValInstl SB 29.13 -.7 +20.3 +4.7/D SmCptlValRetail b SB 28.55 -.8 +20.1 +4.5/D StratIncA m MU 14.19 -1.1 +8.0 +4.4/D StratIncC m MU 14.33 -1.1 +7.2 +3.6/ELord AbbettAffiliatedA m LV 15.28 +.6 +20.5 +9.7/B AffiliatedC m LV 15.32 +.5 +19.8 +8.9/C AffiliatedF b LV 15.29 +.6 +20.7 +9.9/B AffiliatedI LV 15.36 +.7 +20.9 +10.0/B AffiliatedR3 b LV 15.27 +.6 +20.3 +9.5/B AlphaStratA m SG 24.60 +1.2 +19.5 +9.7/D AlphaStratC m SG 20.18 +1.1 +18.7 +8.9/E AlphaStratF b SG 24.79 +1.1 +19.7 +9.9/D BdDebA m MU 8.04 -.1 +11.8 +5.9/A BdDebC m MU 8.06 -.1 +11.1 +5.2/B BdDebF b MU 8.03 +.1 +12.1 +6.0/A BdDebI MU 7.99 -.1 +12.1 +6.1/A BdDebR3 b MU 8.02 -.1 +11.5 +5.6/B CATxFrIncA m MC 11.40 +.2 +9.0 +5.8/B CATxFrIncC m MC 11.40 +.2 +8.4 +5.1/C CalibRtdDivGrA m LB 16.18 +.3 +22.0 +12.0/D CalibRtdDivGrC m LB 15.94 +.3 +21.2 +11.1/D CalibRtdDivGrI LB 16.35 +.3 +22.3 +12.3/C CnvrtA m CV 14.06 +1.7 +20.5 +11.3/B CnvrtC m CV 13.96 +1.6 +19.8 +10.5/C CnvrtI CV 14.14 +1.7 +20.6 +11.5/B CorFIA m CI 11.13 +.3 +8.3 +3.7/C CorFIC m CI 11.08 +.2 +7.8 +3.1/E CorFIF b CI 11.13 +.4 +8.4 +3.8/C DevelopingGrA m SG 19.13 +1.5 +28.5 +20.6/A DevelopingGrF b SG 20.32 +1.5 +28.7 +20.8/A DevelopingGrI SG 23.81 +1.5 +28.8 +20.9/A DevelopingGrR3 b SG 18.15 +1.4 +28.2 +20.3/A EmMktsBdI EB 5.16 -.9 +12.9 +6.0/B FdmtlEqA m LV 11.51 +.8 +18.0 +7.5/D FdmtlEqC m LV 10.08 +.7 +17.2 +6.7/E FdmtlEqF b LV 11.36 +.8 +18.3 +7.7/D FdmtlEqI LV 11.58 +.8 +18.3 +7.8/D FdmtlEqR3 b LV 11.29 +.8 +17.8 +7.2/E FltngRtA m BL 8.74 +.7 +5.7 +3.4/C FltngRtC m BL 8.74 +.6 +5.1 +2.7/E FltngRtF b BL 8.73 +.7 +5.8 +3.5/C FltngRtI BL 8.74 +.6 +5.9 +3.6/B GrOppsA m MG 24.55 +1.8 +32.3 +16.2/C GrOppsI MG 28.20 +1.8 +32.6 +16.4/C HYA m HY 7.36 +.3 +12.5 +5.6/B HYC m HY 7.32 +.1 +11.7 +4.8/D HYF b HY 7.35 +.3 +12.6 +5.6/B HYI HY 7.39 +.2 +12.6 +5.7/B HYMuniBdA m HM 12.57 +.4 +10.8 +7.6/A HYMuniBdC m HM 12.58 +.3 +10.3 +7.0/B HYMuniBdF b HM 12.58 +.4 +10.9 +7.7/A IncA m TW 2.91 +.6 +12.6 +5.8/C IncC m TW 2.92 +.2 +11.5 +5.0/D IncF b TW 2.91 +.6 +12.7 +5.9/B IntermTxFrA m MI 11.15 +.2 +7.3 +4.7/B IntermTxFrC m MI 11.14 +.2 +6.8 +4.1/D IntermTxFrF b MI 11.15 +.2 +7.5 +4.8/B IntlEqA m FB 13.21 -.8 +15.6 +6.5/E IntlEqF b FB 13.15 -.8 +15.8 +6.7/E IntlEqI FB 13.35 -.7 +15.9 +6.9/D IntlOppsA m FQ 16.16 +.1 +15.3 +7.1/D IntlOppsI FQ 16.66 +.1 +15.5 +7.3/C IntlValA m FV 6.99 -.6 +11.9 +5.1/D IntlValI FV 7.04 -.6 +12.2 +5.5/C MidCpStkA m MV 28.25 ... +17.7 +2.9/E MidCpStkC m MV 26.04 -.1 +16.9 +2.1/E MidCpStkF b MV 28.05 ... +17.9 +3.1/E MidCpStkI MV 28.07 ... +18.0 +3.2/E MidCpStkP b MV 27.31 ... +17.5 +2.7/E MltAsstBalOppA m MA 11.50 +.6 +16.4 +6.1/E MltAsstBalOppC m MA 11.42 +.5 +15.6 +5.3/E MltAsstIncA m CA 14.93 +.3 +12.8 +5.3/E MltAsstIncC m CA 15.16 +.3 +12.0 +4.5/E NYTxFrA m MY 11.73 +.1 +7.9 +4.9/B NYTxFrC m MY 11.72 +.1 +7.4 +4.3/D NewJerseyTxFrA m MJ 5.20 +.2 +8.1 +5.6/B NtnlTxFrIncA m ML 11.78 +.2 +9.0 +5.9/A NtnlTxFrIncC m ML 11.79 +.2 +8.3 +5.3/C NtnlTxFrIncF b ML 11.77 +.2 +9.0 +6.0/A ShrtDurIncA m CS 4.21 +.3 +5.2 +3.0/A ShrtDurIncC m CS 4.24 +.2 +4.5 +2.3/C ShrtDurIncF b CS 4.21 +.3 +5.3 +3.1/A ShrtDurIncI CS 4.21 +.3 +5.3 +3.2/A ShrtDurTxFrA m MS 15.80 +.2 +3.9 +2.3/C ShrtDurTxFrC m MS 15.80 +.2 +3.3 +1.7/D ShrtDurTxFrF b MS 15.80 +.2 +4.0 +2.4/B SmCpValA m SB 17.18 -.5 +14.6 +3.2/E SmCpValI SB 21.08 -.5 +14.9 +3.4/E TtlRetA m PI 10.51 +.3 +8.5 +3.8/D TtlRetC m PI 10.50 +.2 +7.9 +3.2/E TtlRetF b PI 10.51 +.3 +8.6 +3.9/D TtlRetI PI 10.53 +.3 +8.8 +4.1/D ValOppsA m MB 16.91 +.7 +18.2 +5.0/E ValOppsC m MB 14.52 +.7 +17.4 +4.2/E ValOppsF b MB 17.33 +.8 +18.3 +5.2/E ValOppsI MB 17.71 +.8 +18.4 +5.2/ELyricalUSValEqInstl LV 15.51 +.5 +16.3 +4.5/EMFSAgrsGrAllcA m XM 25.25 +.5 +24.4 +13.2/A AgrsGrAllcB m XM 24.78 +.4 +23.6 +12.3/A AgrsGrAllcC m XM 24.52 +.4 +23.6 +12.3/A AlabamaMuniBdA m SL 10.36 +.2 +6.7 +4.4/B ArkansasMuniBdA m SL 9.93 +.2 +6.0 +4.1/C BlnRsrCorEqA m LB 27.80 +1.3 +22.9 +11.5/D BlnRsrCorEqI LB 28.25 +1.3 +23.2 +11.8/D CAMuniBdA m MC 6.20 +.2 +8.1 +5.5/C CnsrvAllcA m CA 16.29 +.3 +15.0 +7.6/A CnsrvAllcB m CA 16.19 +.2 +14.2 +6.8/B CnsrvAllcC m CA 16.02 +.3 +14.2 +6.8/B CnsrvAllcI CA 16.45 +.3 +15.3 +7.9/A CorEqA m LB 34.00 +1.2 +26.6 +15.7/A CorEqC m LB 29.13 +1.1 +25.7 +14.8/A CorpBdA m TW 14.78 +.6 +14.6 +5.8/C CorpBdC m TW 14.74 +.6 +13.9 +5.0/D CorpBdI TW 14.77 +.7 +14.9 +6.0/B EMEqA m EM 33.40 -1.0 +11.1 +9.8/B GeorgiaMuniBdA m SL 10.95 +.2 +6.7 +4.2/B GlbEqA m WS 46.39 +.5 +24.7 +12.6/B GlbEqC m WS 40.50 +.4 +23.8 +11.8/C GlbGrA m WS 47.60 +1.4 +28.9 +17.9/A GlbHYA m HY 6.22 +.4 +12.2 +5.8/B GlbTtlRetA m IH 18.61 +.1 +15.0 +7.5/B GlbTtlRetC m IH 18.69 ... +14.2 +6.7/D GovtSecA m GI 10.03 +.2 +6.9 +2.9/B GrA m LG 116.14 +2.0 +32.1 +21.5/A GrAllcA m AL 22.10 +.4 +22.0 +11.5/A GrAllcB m AL 21.82 +.4 +21.1 +10.7/A GrAllcC m AL 21.57 +.4 +21.1 +10.7/A GrAllcI AL 22.34 +.4 +22.2 +11.8/A GrB m LG 92.09 +2.0 +31.2 +20.6/A GrC m LG 91.34 +2.0 +31.2 +20.6/A GrI LG 124.04 +2.1 +32.4 +21.8/A HiIncA m HY 3.42 +.4 +12.7 +5.5/C HiIncI HY 3.41 +.1 +12.7 +5.8/B InstlIntlEq FG 27.48 +.2 +22.7 +13.2/B IntlDvrsfctnA m FB 20.34 ... +19.8 +12.2/A IntlGrA m FG 35.83 +.1 +21.1 +14.4/A IntlNwDscA m FR 34.32 +.5 +17.9 +11.9/B IntlNwDscC m FR 32.43 +.4 +17.0 +11.1/C IntlNwDscI FR 35.43 +.5 +18.1 +12.2/B IntlValA m FG 45.48 +.3 +21.0 +12.6/B IntlValB m FG 43.04 +.2 +20.2 +11.8/B LtdMatA m CS 6.02 +.2 +4.7 +2.4/C LtdMatC m CS 6.01 +.1 +3.9 +1.5/E MAInvsGrStkA m LG 33.61 +2.3 +33.1 +20.6/A MAInvsGrStkB m LG 28.63 +2.3 +32.2 +19.7/B MAInvsGrStkC m LG 28.43 +2.3 +32.2 +19.7/B MAInvsGrStkI LG 34.69 +2.4 +33.4 +20.9/A MAInvsTrustA m LB 33.31 +1.2 +25.8 +14.7/A MAInvsTrustB m LB 32.10 +1.1 +24.9 +13.8/B MAInvsTrustC m LB 31.40 +1.1 +24.9 +13.8/B MAInvsTrustI LB 32.33 +1.2 +26.1 +15.0/A MAMuniBdA m MT 11.25 +.1 +7.1 +4.6/A MISMuniBdA m SL 9.80 +.2 +6.3 +4.2/C MidCpGrA m MG 20.63 +1.9 +33.7 +20.1/A MidCpGrC m MG 16.27 +1.9 +32.8 +19.2/A MidCpGrI MG 21.96 +1.9 +34.1 +20.4/A MidCpValA m MV 24.12 -.3 +24.6 +8.4/A MidCpValC m MV 22.52 -.4 +23.7 +7.6/B MidCpValI MV 24.78 -.3 +24.8 +8.6/A ModAllcA m MA 18.82 +.3 +18.7 +9.6/A ModAllcB m MA 18.58 +.3 +17.9 +8.8/B ModAllcC m MA 18.44 +.3 +17.9 +8.8/B ModAllcI MA 19.10 +.4 +19.0 +9.9/A MrylndMuniBdA m SL 10.93 +.2 +6.2 +4.2/B MuniHiIncA f HM 8.52 +.4 +9.3 +6.8/B MuniHiIncC m HM 8.52 +.2 +8.2 +5.7/D MuniIncA m ML 9.00 +.2 +7.9 +5.3/B MuniIncC m ML 9.03 +.2 +7.2 +4.5/D MuniLtdMatA m MS 8.29 +.2 +5.2 +3.4/A MuniLtdMatC m MS 8.30 +.2 +4.3 +2.6/B NAMuniBdA m SL 11.80 +.1 +6.5 +4.2/C NAMuniBdC m SL 11.80 +.1 +5.9 +3.4/E NYMuniBdA m MY 11.24 +.1 +7.4 +4.9/B NewDiscvA m SG 28.84 +3.3 +34.5 +19.4/A NewDiscvC m SG 21.71 +3.3 +33.6 +18.5/A NewDiscvI SG 32.77 +3.4 +34.9 +19.7/A PEMuniBdA m MP 10.48 +.2 +7.2 +5.0/B RsrchA m LB 45.86 +1.3 +27.5 +15.2/A RsrchC m LB 40.69 +1.3 +26.6 +14.3/A RsrchI LB 47.16 +1.4 +27.8 +15.5/A RsrchIntlA m FB 19.18 +.2 +21.9 +11.0/A RsrchIntlI FB 19.90 +.2 +22.2 +11.3/A SCMuniBdA m SL 12.18 +.1 +6.3 +4.3/B StratIncA m PI 6.80 +.4 +11.4 +5.0/A TENMuniBdA m SL 10.51 +.1 +6.6 +4.1/C TechA m ST 46.40 +2.2 +30.8 +23.4/B TechB m ST 39.50 +2.1 +29.8 +22.4/C TechC m ST 39.42 +2.1 +29.9 +22.4/C TtlRetA m MA 19.74 +.6 +17.0 +7.8/C TtlRetB m MA 19.78 +.5 +16.2 +7.0/D TtlRetBdA m PI 11.06 +.4 +10.3 +4.3/C TtlRetBdC m PI 11.07 +.2 +9.3 +3.4/E TtlRetBdI PI 11.06 +.3 +10.3 +4.4/B TtlRetC m MA 19.88 +.5 +16.2 +7.0/D TtlRetI MA 19.74 +.7 +17.3 +8.0/C UtlsA m SU 22.92 -2.6 +19.8 +13.1/C UtlsB m SU 22.80 -2.7 +19.0 +12.3/D UtlsC m SU 22.80 -2.7 +19.0 +12.3/D ValA m LV 43.23 +.7 +24.2 +10.1/B ValB m LV 43.00 +.7 +23.4 +9.2/C ValC m LV 42.69 +.7 +23.4 +9.2/C ValI LV 43.49 +.8 +24.5 +10.3/B VirginiaMuniBdA m SL 11.34 +.1 +6.6 +4.3/B WestVRMuniBdA m SL 11.14 +.2 +6.1 +4.1/CMacquarie InvestmentPldCorePlusBond PI 10.76 +.3 +11.0 +4.8/A PldEmergingMkts d EM 8.11 -1.3 +9.2 +6.8/D PldLbrSelIntlEq FV 14.38 -.5 +13.1 +7.6/AMadisonDivIncY LV 27.86 +.1 +20.2 +13.6/A DiversIncA m MA 16.44 +.2 +16.1 +9.5/B InvsY LB 24.24 +.6 +26.6 +16.2/A LgCpValA m LV 13.18 +.5 +18.5 +6.4/E MidCpA m MG 11.05 -1.3 +29.2 +14.1/DMainStayBalA m MA 31.27 +.3 +14.2 +5.2/E BalI MA 31.36 +.3 +14.5 +5.5/E EpchGlbEqYldI WS 18.74 -.4 +16.2 +8.5/D EpchUSAllCpI LB 29.73 +1.0 +26.8 +12.2/C EpchUSSmCpI SB 26.05 +.8 +13.9 +4.0/E EpochIntlChoI FB 35.86 -.1 +17.3 +9.2/B FltngRtA m BL 9.06 +.7 +6.7 +3.5/C FltngRtC m BL 9.06 +.6 +5.9 +2.7/E IdxdBdI CI 10.87 +.1 +8.5 +3.7/C IncBldrA m IH 20.01 +.2 +15.9 +8.0/B LgCpGrA m LG 8.77 +1.7 +27.4 +20.8/A MAPA m LB 39.79 +1.2 +26.4 +13.6/B MAPI LB 41.21 +1.2 +26.7 +13.9/B MKCnvrtA m CV 18.08 +.9 +18.1 +9.2/D MKCommonStkA x LB 23.88 +.9 +19.7 +12.1/C MKEMDbtA m EB 10.31 -1.4 +11.6 +5.7/C MKGovtA m CI 8.64 +.4 +9.9 +3.5/D MKIntlEqA m FG 17.57 +1.7 +18.8 +12.3/B MKSP500IdxA x LB 42.81 +1.0 +25.1 +13.8/B MKSP500IdxI x LB 43.50 +1.1 +25.4 +14.1/B MKSTMuniI MS 9.62 +.1 +2.4 +1.9/D MKTtlRetBdI PI 10.91 +.4 +9.7 +4.4/B MKTxFrBdA m ML 10.34 +.3 +7.4 +5.3/B MKUnconsBdA m NT 8.75 +.3 +6.2 +3.3/C MacKHYCorpBdA m HY 5.61 +.3 +10.9 +5.5/C MacKHYCorpBdB m HY 5.59 +.2 +10.1 +4.7/D MacKHYCorpBdC m HY 5.59 +.2 +10.0 +4.7/DMairs & PowerBalInv MA 99.95 +1.1 +17.1 +8.9/B GrInv LB 130.87 +1.9 +23.7 +11.9/D SmCp d SB 26.17 -.1 +16.4 +6.4/CManning & NapierPrBlndCnsrvTrmS b CA 14.30 +.4 +11.7 +6.2/C PrBlndExtndTrmS b MA 18.24 +1.1 +16.8 +9.0/B PrBlndMaxTrmS b XM 21.73 +1.4 +23.2 +13.2/A PrBlndModTrmS b CA 14.09 +.8 +14.2 +7.4/AMarathon FundsVal LB 30.71 +.4 +24.7 +12.0/CMarketeldA m LO 16.19 -.8 +8.5 +4.3/C I LO 16.46 -.8 +8.8 +4.5/CMarsico21stCentury b MG 33.82 +.2 +26.8 +19.3/A Foc LG 19.55 +2.2 +26.8 +19.6/B Glb b WS 16.59 +.7 +21.5 +17.6/A Gr b LG 19.51 +1.9 +27.2 +18.7/B IntlOpps b FG 19.17 +1.1 +26.2 +14.5/AMassMutualMSCIEAFEInIdI FB 12.79 -.6 +17.1 +9.2/B PrmBalR5 MA 12.42 +.9 +16.5 +9.2 PrmCorBdA m CI 11.16 -.2 +8.8 +4.0 PrmCorBdAdmin CI 11.27 -.2 +9.0 +4.3 PrmCorBdI CI 11.41 -.2 +9.4 +4.6 PrmCorBdR5 CI 11.44 -.1 +9.3 +4.5 PrmCorBdSvc CI 11.36 -.2 +9.2 +4.4 PrmDiscpGrAdm LG 11.76 +1.4 +26.7 +16.6/C PrmDiscpGrR5 LG 11.57 +1.4 +27.0 +16.9/C PrmDiscpValR5 LV 14.51 +.7 +18.2 +7.5/D PrmDiversBdI PI 11.37 -.1 +10.2 +4.8 PrmDiversBdR5 PI 10.48 -.1 +10.1 +4.7 PrmGlbAdmin WS 13.43 +2.1 +26.3 +14.7/B PrmGlbR5 WS 13.44 +2.0 +26.6 +14.9/B PrmHYI HY 9.23 +.1 +11.6 +6.1/A PrmHYR5 HY 9.28 +.2 +11.5 +6.0/B PrmHYSvc HY 9.27 +.1 +11.4 +5.8/B PrmInfPrtIncI IP 10.63 +.1 +7.9 +3.3/A PrmInfPrtIncR5 IP 10.63 +.1 +7.8 +3.2/A PrmInfPrtIncSvc IP 10.59 +.1 +7.7 +3.1/B PrmIntlEqR5 FG 12.84 +1.4 +22.2 +8.6/E PrmMainStrtR5 LB 11.43 +.9 +26.3 +11.7/D PrmShrtDurBdA m CS 10.20 +.2 +3.8 +2.4 PrmShrtDurBdAdm CS 10.28 +.3 +4.2 +2.7 PrmShrtDurBdI CS 10.37 +.3 +4.3 +3.0 PrmShrtDurBdR5 CS 10.40 +.3 +4.2 +2.9 PrmShrtDurBdSvc CS 10.32 +.3 +4.1 +2.7 PrmSmCpOppsA m SB 13.76 +.6 +20.5 +8.2/B PrmSmCpOppsR5 SB 14.28 +.7 +21.1 +8.7/A PrmStrEMkI EM 13.71 -.5 +17.9 +12.1/A ReSTbyJPM2020A m TE 12.64 +.1 +13.8 +7.8 ReSTbyJPM2020Ad TE 12.73 +.2 +14.2 +8.0 ReSTbyJPM2020Sv TE 12.79 +.2 +14.2 +8.1 ReSTbyJPM2030A m TH 12.71 +.4 +17.5 +9.7 ReSTbyJPM2030Ad TH 12.81 +.4 +17.9 +10.0 ReSTbyJPM2030Sv TH 12.85 +.4 +18.0 +10.1 ReSTbyJPM2040A m TJ 12.46 +.6 +19.6 +10.2 ReSTbyJPM2040Ad TJ 12.56 +.6 +20.0 +10.5 ReSTbyJPMInRtA m RI 11.84 +.1 +12.6 +5.7 ReSTbyJPMInRtAd RI 11.97 +.1 +12.8 +6.0 Rsl2000SCIdxI SB 12.99 +1.0 +20.4 +8.2/B RtrSmtGrA m XM 11.04 +1.1 +21.9 +11.0 RtrSmtModA m MA 10.27 +.6 +17.0 +8.0 RtrSmtModAdmin MA 10.25 +.7 +17.3 +8.3 RtrSmtModGrA m AL 10.31 +.8 +19.7 +10.0 RtrSmtModGrAdm AL 10.28 +.8 +20.0 +10.3 SP500IdxAdmin LB 18.37 +1.0 +25.2 +13.9/B SP500IdxI LB 18.67 +1.0 +25.6 +14.3/A SP500IdxR4 b LB 18.11 +1.0 +25.0 +13.7/B SP500IdxR5 LB 18.73 +1.0 +25.5 +14.2/A SP500IdxSvc LB 18.76 +1.0 +25.3 +14.0/B SPMidCpIdxI MB 14.14 +.2 +21.1 +8.4/C SelBlChpGrA m LG 22.18 +2.4 +24.9 +19.2/B SelBlChpGrAdm LG 23.24 +2.3 +25.2 +19.5/B SelBlChpGrR5 LG 23.84 +2.4 +25.5 +19.8/B SelBlChpGrSvc LG 23.61 +2.4 +25.3 +19.7/B SelDvrsValA m LV 11.89 +.8 +20.7 +10.1/B SelDvrsValR5 LV 11.94 +.8 +21.2 +10.6/B SelEqOpportsA m LB 16.98 +1.1 +23.5 +14.5/A SelEqOpportsAdm LB 17.92 +1.1 +23.8 +14.7/A SelEqOpportsI LB 18.56 +1.1 +24.1 +15.1/A SelEqOpportsR5 LB 18.63 +1.1 +24.0 +15.0/A SelEqOpportsSvc LB 18.22 +1.1 +23.9 +14.9/A SelFdmtlGrR5 LG 8.42 +1.7 +27.8 +18.6/B SelFdmtlValA m LV 10.53 -.1 +17.8 +7.0/E SelFdmtlValAdm LV 10.70 ... +18.1 +7.3/D SelFdmtlValI LV 10.62 ... +18.4 +7.6/D SelFdmtlValR5 LV 10.68 ... +18.3 +7.6/D SelGrOppsA m LG 8.55 +1.8 +24.6 +18.9/B SelGrOppsAdmin LG 9.51 +1.7 +24.8 +19.2/B SelGrOppsI LG 10.60 +1.8 +25.3 +19.5/B SelGrOppsR5 LG 10.43 +1.8 +25.1 +19.4/B SelGrOppsSvc LG 10.03 +1.8 +25.1 +19.3/B SelMCValI MV 12.74 +.6 +24.1 +7.3/B SelOverseasA m FB 8.58 -.5 +20.2 +9.3/B SelOverseasI FB 8.73 -.5 +20.7 +9.9/A SelOverseasR5 FB 8.77 -.5 +20.6 +9.8/A SelOverseasSvc FB 8.71 -.5 +20.5 +9.7/A SelSmCoValI SV 9.49 +.2 +16.7 +4.4/B SelSmCoValR5 SV 9.56 +.3 +16.7 +4.3/B SelSmCpGrEqA m SG 12.09 +2.6 +30.3 +16.1/B SelSmCpGrEqI SG 16.27 +2.7 +30.9 +16.7/B SelSmCpGrEqR5 SG 16.01 +2.7 +30.8 +16.6/B SelSmCpGrEqSvc SG 15.01 +2.7 +30.7 +16.5/B SelStratBdA m PI 11.05 -.5 +10.6 +4.5 SelStratBdAdm PI 11.09 -.5 +10.9 +4.8 SelStratBdR5 PI 11.14 -.5 +11.0 +5.0 SelStratBdSvc PI 11.14 -.5 +10.9 +4.9 SelTtlRetBdI PI 10.37 +.5 +9.6 +4.4/C SelTtlRetBdR5 PI 10.35 +.5 +9.5 +4.3/C SelTtlRetBdSvc PI 10.38 +.4 +9.4 +4.2/C SelectMdCpGrA m MG 20.17 +1.3 +26.7 +15.1/C SelectMdCpGrAdm MG 22.03 +1.3 +27.0 +15.4/C SelectMdCpGrI MG 24.06 +1.3 +27.4 +15.7/C SelectMdCpGrR5 MG 23.79 +1.3 +27.2 +15.6/C SelectMdCpGrSvc MG 23.15 +1.3 +27.1 +15.5/CMatrix AdvisorsAdvsVal LV 71.47 +1.7 +22.2 +7.8/DMatthewsAsiaDivInv DP 16.88 -2.8 +6.8 +7.1/E AsiaGrInv DP 27.57 +.5 +22.6 +12.9/A AsiaInnovtrInv PJ 13.69 -.1 +21.6 +14.4/A AsianGrIncInv PJ 15.43 -1.3 +12.1 +6.1/E ChinaInv CH 17.86 +.6 +24.3 +13.9/C IndiaInv EI 25.56 -4.1 -2.9 +5.8/E JapanInv JS 23.08 +2.0 +24.6 +9.9/D KoreaInv MQ 4.36 -2.9 -4.8 +2.3/E PacTigerInv PJ 28.18 -.4 +4.9 +8.7/DMcKeeIntlEqInstl d FB 11.99 -.7 +12.4 +5.4/EMeederBalRetail b TV 12.02 +.7 +9.3 +7.1 CnsrvAllcRetail b XY 22.68 ... +8.5 +5.3 DynAllcRetail b XM 11.59 +.5 +18.9 +10.3/C MuireldRetail b TV 7.76 +.4 +8.8 +8.6/AMergerInv b NE 17.26 +.2 +5.1 +5.1/AMeridianContrarianLgcy d MB 36.45 +1.9 +18.0 +11.4/A EnhEqLgcy d LG 19.95 +.8 +41.5 +22.3/A GrLegacy d SG 41.06 +3.2 +23.8 +13.2/CMerkHardCcyInv b IB 9.01 -.6 -1.7 -.3/E Metropolitan WestFltngRtIncIs BL 9.88 +.5 +6.5 +3.8/B HYBdInstl HY 9.83 -.2 +11.1 +5.8/B HYBdM b HY 9.84 -.2 +10.9 +5.6/B IntermBdInstl PI 10.61 +.2 +6.9 +3.3/E IntermBdM b PI 10.61 +.2 +6.6 +3.0/E LowDurBdI CS 8.77 +.2 +4.4 +2.4/C LowDurBdM b CS 8.77 +.2 +4.2 +2.2/C StratIncInstl NT 7.93 ... +5.8 +3.8/B TtlRetBdI PI 11.09 +.4 +9.5 +4.4/C TtlRetBdM b PI 11.09 +.4 +9.3 +4.1/D TtlRetBdPlan PI 10.44 +.4 +9.6 +4.4/B UltraShrtBdIns UB 4.27 +.2 +2.9 +2.0/C UnconsBdI NT 11.91 +.2 +6.2 +3.8/B UnconsBdM b NT 11.92 +.1 +5.9 +3.5/CMillerOppC m MB 25.90 +4.2 +28.3 +13.6/A OppI MB 30.35 +4.3 +29.5 +14.8/AMonettaCoreGr b LG 22.09 +2.1 +27.2 +14.8/D Monetta LG 20.78 +2.2 +23.5 +13.0/EMorgan StanleyEuropeanEqIncA m ES 19.74 -.6 +21.6 +10.8/A GlbFIOppsA m MU 5.71 -.1 +8.9 +5.7/B GlbFIOppsI MU 5.78 -.2 +9.3 +6.0/A InsDiscyA m MG 17.31 +6.7 +38.6 +28.8/A InsDiscyI MG 21.40 +6.7 +38.9 +29.1/A InsInAcIntlAlI d FB 13.93 +.2 +15.4 +8.0/C InsInEMI d EM 25.01 -1.8 +11.0 +8.0/D InsInGlbFrnchI WS 28.64 +1.6 +24.4 +16.9/A InsInGrA m LG 48.14 +5.6 +21.5 +23.6/A InsInGrI LG 50.85 +5.6 +21.8 +23.9/A InsInIntEqA m FB 15.47 -.3 +15.3 +8.4/C InsInIntEqI d FB 15.59 -.3 +15.6 +8.8/B InsIncIncptA m SG 10.45 +5.3 +36.1 +18.2/B InsIncIncptI d SG 13.12 +5.4 +36.4 +18.6/A InsIncUSRlEstA m SR 11.77 -1.3 +15.8 +4.4/E InsIncUSRlEstI SR 12.29 -1.3 +16.2 +4.7/E InsShDrIncI x CS 8.24 +.3 +3.9 +2.9/A InsightA m LG 42.97 +6.3 +30.8 +29.9/A InsightI LG 47.90 +6.3 +31.1 +30.3/A InsightL b LG 30.60 +6.3 +30.3 +29.3/A InstlCorpBdI x TW 12.86 +.8 +15.6 +6.2/A InstlCrPlsFIA x PI 11.59 +.2 +10.4 +5.2/A InstlCrPlsFIIns x PI 11.57 +.3 +10.8 +5.6/A InstlGlbStrA m IH 15.67 -.3 +13.6 +7.8/B InstlGlbStrIns IH 15.83 -.3 +14.0 +8.2/A USGovtSecA m CI 8.75 +.3 +7.0 +3.2/D USGovtSecI CI 8.75 +.2 +7.3 +3.5/DMotley FoolGlbOppInv WS 25.61 +3.2 +27.5 +17.6/A SMCapGrInv MG 25.94 +4.8 +27.0 +13.6/DMuhlenkampMuhlenkamp LB 46.20 +.6 +10.8 +5.1/ENationwideA m LB 23.18 +1.0 +25.3 +12.9/C BdIdxA m CI 11.37 +.4 +8.6 +3.5/D BdIdxInstl CI 11.35 +.4 +9.0 +4.0/B BdInstlSvc PI 10.00 +.2 +9.2 +4.4/C DynUSGrA m LB 9.91 +1.1 +31.0 +18.4/A DynUSGrInstl LB 10.72 +1.1 +31.4 +18.8/A InDeAgrsA m XM 9.59 +.4 +20.6 +10.0/C InDeAgrsSvc b XM 9.61 +.3 +20.4 +9.9/D InDeCnsrvSvc b XY 10.34 +.3 +9.2 +4.3/D InDeMdA m MA 9.74 +.4 +16.3 +7.9/C InDeMdC m MA 9.51 +.3 +15.5 +7.2/D InDeMdlyAgrC m AL 9.54 +.3 +18.3 +8.6/D InDeMdlyAgrsA m AL 9.91 +.4 +19.1 +9.4/C InDeMdlyAgrsSvc b AL 9.88 +.4 +19.1 +9.4/C InDeMdlyCnsC m CA 10.00 +.3 +12.1 +5.4/D InDeMdlyCnsSvc b CA 10.14 +.3 +12.7 +6.1/D InDeModSvc b MA 9.69 +.4 +16.2 +7.9/C InstlSvc LB 22.66 +1.0 +25.6 +13.2/C IntlIdxA m FB 7.86 -.8 +16.6 +8.7/B IntlIdxR6 FB 7.92 -.6 +17.2 +9.2/B MidCpMktIdxA m MB 15.45 +.1 +20.4 +7.9/C MidCpMktIdxIns MB 15.78 +.2 +20.8 +8.3/C S&P500IdxA m LB 16.10 +1.1 +25.0 +13.7/B S&P500IdxInsSv LB 16.21 +1.0 +25.2 +13.9/B S&P500IdxInstl LB 16.27 +1.1 +25.5 +14.2/A S&P500IdxSvc b LB 16.11 +1.0 +25.0 +13.8/B SmCpIdxA m SB 10.03 +1.0 +19.8 +7.7/B SmCpIdxInstl SB 10.33 +1.0 +20.4 +8.2/BNatixisIIOakmarkA m LB 22.43 +1.3 +21.0 +9.0/E IIOakmarkC m LB 18.93 +1.2 +20.1 +8.2/E IUSEqOppsA m LG 37.56 +1.9 +24.6 +14.3/D IUSEqOppsC m LG 24.21 +1.9 +23.7 +13.5/E IUSEqOppsY LG 44.32 +2.0 +24.9 +14.6/D IVghnNlsnSCVlA m SB 14.95 -1.6 +19.9 +3.5/ENeedhamGrRetail b MG 40.00 +.4 +35.6 +10.0/ENeuberger BermanCorBdInstl CI 10.55 +.5 +9.8 +4.1/B EmMktsDbtInstl EB 8.51 -1.3 +9.9 +6.3/B EmMktsEqInstl EM 19.43 -2.4 +10.4 +9.2/C EmMktsEqR6 EM 19.44 -2.4 +10.5 +9.3/C EqIncA m LV 13.25 -.7 +17.0 +8.4/D EqIncC m LV 13.15 -.8 +16.3 +7.5/D EqIncInstl LV 13.31 -.7 +17.4 +8.8/C FltngRtIncInstl BL 9.59 +.8 +6.9 +3.4/C FocInv LB 27.27 +.6 +22.8 +10.9/D FocTrust b LB 27.22 +.6 +22.6 +10.8/D GenesisAdv b SG 59.82 -.1 +24.9 +11.1/D GenesisInstl SG 60.06 ... +25.5 +11.6/D GenesisInv SG 60.10 ... +25.3 +11.5/D GenesisR6 SG 60.04 ... +25.6 +11.7/D GenesisTrust SG 60.09 ... +25.2 +11.4/D GrtChinaEqIns CH 9.68 -.6 +22.2 +15.1/A GuardianInstl LG 19.27 +.9 +31.4 +16.1/D GuardianInv LG 19.24 +.9 +31.2 +15.9/D GuardianTrust b LG 19.22 +.9 +30.9 +15.7/D HiIncBdInstl HY 8.52 +.2 +11.6 +5.3/C HiIncBdInv HY 8.51 +.2 +11.6 +5.2/C HiIncBdR6 HY 8.52 +.2 +11.7 +5.4/C IntlEqInstl FG 13.50 +.7 +22.3 +10.2/D IntlEqInv FG 13.48 +.7 +22.0 +10.1/D IntlEqTrust FG 13.47 +.7 +21.9 +10.0/D IntlSelInstl FG 13.21 +.2 +21.0 +10.6/C IntrnsValInstl SB 15.18 -.5 +18.0 +8.0/B LgCpValA m LV 32.12 -.2 +18.3 +10.3/B LgCpValAdv b LV 32.11 -.2 +18.2 +10.1/B LgCpValInstl LV 32.13 -.2 +18.8 +10.7/B LgCpValInv LV 32.12 -.2 +18.6 +10.5/B LgCpValTrust b LV 32.12 -.2 +18.4 +10.3/B LgShA m LO 14.73 +.5 +14.5 +6.5/B LgShC m LO 14.60 +.5 +13.8 +5.7/B LgShInstl LO 14.80 +.6 +15.0 +6.9/B MdCpGrA m MG 16.08 +2.5 +30.0 +15.6/C MdCpGrInstl MG 16.21 +2.5 +30.4 +16.0/C MdCpGrInv MG 16.15 +2.5 +30.2 +15.8/C MdCpGrTrust MG 16.13 +2.5 +30.2 +15.8/C MdCpIntrnsVlInv MV 20.01 -1.6 +11.7 +3.7/E MltCpOppsA m LB 19.64 +.8 +22.8 +14.2/A MltCpOppsC m LB 19.54 +.7 +22.0 +13.3/B MltCpOppsInstl LB 19.65 +.8 +23.3 +14.6/A MunImptIns MI 17.66 +.2 +6.4 +3.9/D MuniIntermBdIns MI 12.03 +.2 +6.4 +4.1/D RlEsttA m SR 14.99 -2.0 +30.2 +12.7/A RlEsttInstl SR 15.05 -1.9 +30.7 +13.1/A RlEsttTrust b SR 14.99 -2.0 +30.3 +12.8/A ShrtDurBdInstl CS 7.79 +.3 +4.1 +2.1/D SmCpGrInstl SG 39.36 +4.6 +30.9 +21.0/A SmCpGrInv SG 39.10 +4.6 +30.6 +20.7/A StratIncA m MU 11.01 +.3 +8.9 +4.3/D StratIncC m MU 11.00 +.2 +8.2 +3.6/E StratIncInstl MU 11.00 +.3 +9.3 +4.7/C StratIncR6 MU 10.99 +.3 +9.4 +4.8/C SustEqA m LB 39.37 +1.2 +20.3 +10.9/D SustEqC m LB 39.06 +1.2 +19.4 +10.1/E SustEqInst LB 39.35 +1.3 +20.7 +11.3/D SustEqInv LB 39.39 +1.3 +20.5 +11.1/D SustEqR3 b LB 39.37 +1.2 +20.0 +10.6/E SustEqR6 LB 39.35 +1.3 +20.8 +11.4/D SustEqTrust b LB 39.40 +1.3 +20.3 +10.9/DNew AlternativesA f SW 63.76 +2.2 +31.5 +15.1/ANew CovenantBalGr MA 107.01 +.8 +17.2 +9.1/B BalInc CA 21.92 +.6 +12.9 +6.5/C Gr LB 45.07 +1.2 +24.5 +13.0/C Inc CS 23.72 +.2 +7.1 +3.2/ANicholasEqIncI LV 20.05 +.5 +24.9 +11.1/A HiIncInstl HY 9.04 +.4 +11.6 +4.7/D III MG 30.49 +.7 +30.5 +16.2/C LtdEditionInstl SG 29.27 +1.4 +24.6 +14.3/C Nicholas LG 70.25 +1.2 +28.2 +14.5/D1919FinclSvcsA m SF 28.11 +1.5 +23.5 +8.1/C FinclSvcsC m SF 25.61 +1.5 +22.7 +7.4/D MrylndTxFrIncA m SI 15.69 +.1 +4.7 +2.5/E SclyRspnsvBalA m MA 20.05 +1.3 +21.5 +12.4/ANorth CountryEqGr LG 20.02 +1.4 +24.9 +14.9/D IntermBd CI 10.61 +.4 +9.5 +3.5/DNortheast InvestorsNorthstInvTrust HY 4.05 -.3 -.1 +1.1/ENorthernActvMEmergMktEq d EM 19.78 -2.6 +8.1 +7.9/D ActvMIntlEq d FB 11.08 +.2 +16.8 +9.8/A ArizonaTxEx SI 10.85 +.2 +6.5 +4.6/A BdIdx CI 10.87 +.4 +9.1 +4.1/B CAIntermTxEx MF 10.88 +.2 +6.2 +4.4/C CATxEx MC 11.83 +.2 +7.3 +5.0/D CorBd CI 10.55 +.4 +10.1 +4.2/B EmMktsEqIdx d EM 11.65 -1.6 +9.6 +8.8/C FI PI 10.38 +.3 +10.9 +4.3/C GlbRlEsttIdx d GR 11.40 -2.0 +20.3 +9.8/C GlbTactAsstAllc IH 13.05 ... +14.2 +6.8/C HYFI d HY 6.61 -.1 +12.6 +5.9/B HYMuni HM 8.92 +.3 +8.6 +5.7/D IncEq LV 13.85 ... +21.4 +11.8/A IntermTxEx MI 10.80 +.3 +6.3 +4.2/C IntlEq d FV 9.48 -1.0 +11.8 +5.8/C IntlEqIdx d FB 12.60 -.7 +17.1 +9.1/B LgCpCor LV 20.71 +1.0 +20.4 +11.6/A LgCpVal LV 17.74 +.5 +20.9 +8.4/D MidCpIdx MB 18.98 +.2 +21.0 +8.4/C MltMgrGlbRlEstt d GR 11.73 -2.1 +22.2 +9.9/C ShrtBd CS 18.88 +.2 +4.9 +2.4/C ShrtIntermTxEx MS 10.47 +.2 +3.7 +2.3/B ShrtIntermUSGvt GS 9.79 +.2 +4.4 +1.7/B SmCpCor SB 26.97 +.4 +19.0 +7.7/B SmCpIdx SB 12.94 +.9 +20.1 +8.1/B SmCpVal SV 21.12 -1.4 +17.1 +3.8/C StkIdx LB 35.86 +1.1 +25.6 +14.3/A TxEx ML 10.90 +.3 +7.5 +4.8/C USGvt GI 9.78 +.1 +5.8 +2.3/D USTrsIdx GI 22.30 +.3 +7.7 +3.5/ANuveenAlAmrMuniBdA m ML 11.90 +.2 +8.5 +6.1/A AlAmrMuniBdC2 m ML 11.91 +.2 +7.9 +5.6/B ArizonaMuniBdA m SL 11.09 +.1 +6.8 +4.8/A CAMuniBdA m MC 11.43 +.1 +7.7 +5.3/C CAMuniBdI MC 11.45 +.3 +8.0 +5.6/B ClrdMuniBdA m SL 11.03 +.2 +7.5 +5.3/A CnctMuniBdA m SL 10.71 +.1 +6.5 +4.3/B DivValA m LV 14.54 +.9 +21.4 +9.7/B DivValI LV 14.75 +1.0 +21.6 +10.0/B GeorgiaMuniBdA m SL 10.99 +.2 +7.5 +4.0/C GeorgiaMuniBdI SL 10.96 +.2 +7.7 +4.3/B HYMuniBdA m HM 17.96 +.5 +11.4 +8.9/A HYMuniBdC2 m HM 17.95 +.5 +10.8 +8.3/A HYMuniBdI HM 17.96 +.5 +11.5 +9.1/A HiIncBdA m HY 7.40 +.2 +13.2 +5.8/B HiIncBdI HY 7.42 +.2 +13.4 +6.0/A IntermDrMnBdA m MI 9.47 +.2 +6.7 +5.1/A IntermDrMnBdI MI 9.50 +.2 +6.9 +5.3/A KansasMnBdA m SL 10.75 +.2 +5.2 +4.2/C KentuckyMnBdA m SL 11.04 +.2 +7.0 +4.3/B LgCpValA m LV 23.17 +1.0 +16.1 +6.7/E LgCpValI LV 23.30 +1.0 +16.3 +6.9/E LouisianaMnBdA m SL 11.38 +.2 +6.9 +5.0/A LtdTrmMnBdA m MS 11.21 +.2 +4.6 +3.3/A LtdTrmMnBdC2 m MS 11.19 +.1 +4.4 +3.0/A LtdTrmMnBdI MS 11.17 +.2 +4.8 +3.5/A MAMnBdA m MT 10.34 +.2 +7.3 +4.5/A MAMnBdI MT 10.33 +.1 +7.4 +4.7/A MNIntermMnBdA m SM 10.56 +.1 +6.1 +4.2/C MNIntermMnBdI SM 10.51 +.1 +6.3 +4.4/B MNMnBdA m SM 11.96 +.2 +7.4 +5.3/A MNMnBdI SM 11.95 +.3 +7.6 +5.5/A MichiganMnBdA m SL 11.79 +.2 +6.7 +4.6/A MichiganMnBdI SL 11.77 +.1 +6.8 +4.8/A MidCpGrOppsA m MG 34.92 +2.4 +29.6 +13.6/D MidCpGrOppsI MG 44.10 +2.5 +29.9 +13.9/D MidCpValA m MV 41.68 +.5 +22.2 +8.9/A MidCpValI MV 41.86 +.5 +22.5 +9.2/A MissouriMnBdA m SL 11.54 +.2 +7.1 +5.0/A MrylndMnBdA m SL 10.88 +.1 +6.6 +4.6/A MrylndMnBdI SL 10.88 +.2 +6.8 +4.8/A NAMnBdA m SL 11.12 ... +7.1 +4.4/B NAMnBdI SL 11.17 +.1 +7.3 +4.6/A NWQIntlValI FV 23.97 -.6 +13.2 +4.6/D NWQMltCpValA m MV 32.94 -1.2 +24.2 +8.9/A NWQMltCpValI MV 33.26 -1.2 +24.5 +9.2/A NWQSmCpValA m SB 44.58 -.4 +19.6 +4.3/E NWQSmCpValI SB 46.14 -.5 +19.9 +4.5/D NYMnBdA m MY 11.18 +.2 +7.2 +4.9/B NYMnBdI MY 11.19 +.2 +7.4 +5.1/B NebraskaMnBdI SL 10.89 +.1 +6.7 +4.6/A NewJerseyMnBdA m MJ 11.65 +.2 +7.7 +5.7/B NewJerseyMnBdI MJ 11.69 +.2 +7.9 +5.9/A NewMexicoMnBdA m SL 10.50 +.1 +5.9 +4.2/B OhioMnBdA m MO 11.73 +.2 +6.7 +4.7/B OhioMnBdI MO 11.69 +.2 +6.9 +4.9/A OrgIntermMnBdI SI 10.52 +.2 +6.2 +4.1/A PEMnBdA m MP 11.24 +.2 +7.8 +5.4/A PEMnBdI MP 11.22 +.2 +8.0 +5.6/A RlEsttSecA m SR 22.17 -2.4 +25.3 +9.3/C RlEsttSecI SR 22.55 -2.3 +25.6 +9.6/C ShrtTrmMnBdI MS 10.18 +.3 +3.3 +2.1/C SmCpGrOppsA m SG 22.06 +3.5 +24.8 +12.0/D SmCpGrOppsI SG 26.86 +3.5 +25.1 +12.3/C SmCpSelA m SB 7.87 +.5 +23.7 +7.7/B SmCpValA m SV 22.04 -2.1 +12.5 -.1/E SmCpValI SV 22.85 -2.1 +12.8 +.2/E StrIncI MU 10.80 +.5 +12.9 +5.3/B TNMnBdA m SL 11.82 +.2 +5.8 +4.2/B VirginiaMnBdA m SL 11.39 +.1 +7.4 +4.9/A VirginiaMnBdI SL 11.37 +.1 +7.6 +5.1/A WscnMnBdA m SL 10.91 +.4 +7.1 +5.1/AOak AssociatesEmergTech ST 5.57 +3.5 +28.9 +14.6/E LiveOakHlthSci SH 18.87 +3.3 +15.4 +8.3/E PinOakEq LB 74.00 +.7 +23.1 +10.9/D RedOakTechSel ST 30.09 -.8 +26.6 +20.2/D WhiteOakSelGr LB 99.92 +1.1 +18.7 +13.3/BOak RidgeMultiStrategyA m XM 18.74 +1.4 +20.9 +12.3 SmCpGrA m SG 14.59 +3.4 +19.5 +9.8/DOakmarkEqAndIncInv MA 31.06 ... +15.6 +7.0/D GlbInv WS 28.87 -1.0 +22.7 +9.1/D GlbSelInv WS 17.71 -1.7 +22.4 +6.3/E IntlInv FB 24.08 -1.5 +17.7 +6.4/E IntlSmCpInv d FQ 15.44 +.3 +23.9 +6.9/D Inv LB 82.77 +1.3 +21.2 +9.3/E SelInv LB 41.38 +.8 +20.9 +2.5/EOberweisChinaOpps m CH 11.96 -1.8 +27.9 +12.2/C GlbOppsInv m SW 23.87 +3.3 +20.9 +6.5/E IntlOpps m FR 18.98 +.5 +18.6 +8.2/E IntlOppsInstl d FR 10.17 +.6 +19.1 +8.8/E MicroCp m SG 21.89 +1.6 +19.2 +11.3/DOld WestburyAllCpCor LG 19.22 +1.2 +25.9 +14.2/E FI CI 11.43 +.1 +6.4 +2.8/E GlbSmMdCpStrat SW 15.75 +1.5 +20.2 +8.4/D LgCpStrats WS 15.20 +.7 +20.2 +10.0/D MnBd MI 12.28 +.2 +5.1 +3.0/EOlsteinAllCpValAdv LV 25.24 +.5 +22.9 +8.6/C AllCpValC m LV 19.58 +.4 +21.8 +7.5/DOptimumFxdIncC m PI 9.91 +.2 +8.0 +3.3/E FxdIncInstl PI 9.97 +.2 +9.0 +4.4/C IntlInstl FB 13.02 -.5 +13.3 +8.8/B LgCpGrC m LG 14.78 +1.9 +24.9 +17.8/C LgCpGrInstl LG 19.72 +2.0 +26.1 +18.9/B LgCpValC m LV 17.03 +.8 +21.5 +8.5/C LgCpValInstl LV 17.39 +.9 +22.6 +9.6/B SmMidCpGrIns SG 15.31 +3.9 +22.7 +15.3/B SmMidCpValIns SV 13.74 +.2 +19.8 +4.5/BOsterweisOsterweis LB 18.10 +1.1 +28.0 +11.9/D StrInc HY 10.88 -.4 +4.3 +3.6/EPGIM InvestmentsBalancedA m MA 16.12 +1.0 +16.6 +8.4 BalancedZ MA 16.25 +1.0 +16.9 +8.7 CAMuniIncA m MC 10.76 +.2 +7.0 +4.7/D CoreBondZ CI 10.20 -.2 +8.9 +4.2 GlbRlEstA m GR 26.84 -1.9 +23.4 +10.3/C GlbRlEstC m GR 26.22 -1.9 +22.9 +9.8/C GlbRlEstZ GR 26.99 -1.9 +24.0 +10.9/B GlbTtlRetA m IB 6.98 -1.0 +10.8 +7.3 GovrnIncA m GI 9.71 -.3 +6.1 +2.7 GovrnIncZ GI 9.69 -.2 +6.4 +3.0 HighYieldA m HY 5.47 +.3 +13.0 +6.8/A HighYieldB m HY 5.46 +.3 +12.5 +6.3/A HighYieldC m HY 5.46 +.3 +12.3 +6.1/A HighYieldZ HY 5.48 +.3 +13.3 +7.1/A Jen20/20FocA m LG 15.32 +2.1 +21.9 +14.4/D Jen20/20FocC m LG 10.28 +2.1 +21.1 +13.6/E Jen20/20FocZ LG 17.20 +2.1 +22.2 +14.7/D JenEqIncC m LB 13.11 +.1 +16.2 +8.4/E JenEqOppA m LB 16.17 +.3 +14.4 +5.1/E JenFinSerA m SF 15.66 +1.4 +27.7 +11.8/A JenHealSciA m SH 44.01 +6.3 +15.3 +12.8/D JenHealSciC m SH 31.89 +6.2 +14.5 +12.0/E JenHealSciZ SH 49.24 +6.3 +15.6 +13.1/D JenMidCapGrA m MG 30.03 +2.2 +33.1 +14.7/D JenMidCapGrC m MG 20.19 +2.1 +32.1 +13.9/D JenMidCapGrZ MG 33.62 +2.2 +33.4 +15.0/D JenNatResA m SN 29.29 -2.0 +5.7 -7.5/E JenSmlComA m SG 21.93 +1.6 +21.7 +8.9/E JenSmlComC m SG 10.10 +1.5 +21.1 +8.2/E JenSmlComZ SG 24.00 +1.7 +22.1 +9.2/E JenUtlA m SU 15.62 -1.9 +21.3 +13.5/B JenUtlC m SU 15.53 -1.9 +20.4 +12.7/C JenUtlZ SU 15.64 -1.9 +21.6 +13.8/B JenniFocGrA m LG 16.45 +4.8 +27.9 +21.8/A JenniFocGrC m LG 12.99 +4.8 +27.1 +20.9/A JennisonBldA m LG 20.94 +1.7 +22.4 +11.9/E JennisonBldZ LG 21.02 +1.7 +22.7 +12.3/E JennisonDivGrA m LG 13.82 +2.8 +24.7 +15.7/D JennisonGrA m LG 43.03 +3.5 +27.3 +20.3/B JennisonGrC m LG 33.77 +3.4 +26.5 +19.5/B JennisonGrZ LG 46.73 +3.5 +27.7 +20.7/A JennisonValA m LV 19.83 +.3 +19.7 +8.5/C JennisonValZ LV 19.90 +.3 +20.1 +8.9/C MuniHiIncA m HM 10.53 +.2 +8.8 +6.4/C MuniHiIncC m HM 10.53 +.2 +8.0 +5.6/D NationalMuniA m ML 15.08 +.2 +7.3 +4.7/D QMAIntlEqA m FV 7.23 -.4 +13.3 +7.1/A QMALrCaValA m LV 12.65 +.4 +16.2 +5.2/E QMALrgCaCoEqA m LB 15.54 +1.4 +23.8 +12.7/C QMASmCpValZ SV 16.62 -1.2 +12.1 +.5/E QMAStockIdxI LB 50.77 +1.1 +25.5 +14.2/A QMAStockIdxZ LB 50.76 +1.1 +25.5 +14.2/A ShTerCorBdA m CS 11.11 +.3 +6.3 +2.8/B TtlRetBdA m PI 14.97 -.2 +10.3 +5.4 TtlRetBdC m PI 14.95 -.3 +9.5 +4.6 TtlRetBdZ PI 14.92 -.2 +10.6 +5.7PIA Mutual FundsShrtTrmSecAdv UB 10.07 +.1 +3.0 +1.7/EPIMCOAlAstA m TV 11.70 -.8 +8.5 +5.9 AlAstAdmin b TV 11.71 -.9 +8.7 +6.0 AlAstAllAthA m TV 8.16 -1.3 +4.1 +3.4 AlAstAllAthC m TV 8.14 -1.6 +3.3 +2.6 AlAstAllAthI2 TV 8.16 -1.4 +4.3 +3.8 AlAstAllAthIns TV 8.16 -1.3 +4.5 +3.9 AlAstC m TV 11.63 -.9 +7.8 +5.1 AlAstI2 TV 11.72 -.8 +8.9 +6.2 AlAstInstl TV 11.70 -.8 +9.0 +6.3 AlAstR b TV 11.61 -.9 +8.2 +5.5 CAIntermMnBdA m MF 10.01 +.2 +5.8 +3.9/D CAIntermMnBdIns MF 10.01 +.2 +6.1 +4.2/C CAShrtDrMnIncIn SS 9.93 +.1 +2.6 +1.9/D CmdPlsStrA m BB 5.08 -1.9 +11.7 +2.9 CmdPlsStrI2 BB 5.14 -1.9 +12.0 +3.3 CmdPlsStrIs BB 5.17 -1.9 +12.0 +3.4 CmdtyRlRtStrA m BB 5.53 -3.3 +5.8 -2.3/B CmdtyRlRtStrAdm b BB 5.56 -3.3 +6.1 -2.1/B CmdtyRlRtStrI2 BB 5.66 -3.4 +6.0 -1.9/B CmdtyRlRtStrIns BB 5.68 -3.4 +6.1 -1.8/B CreditOppsBdI XS 10.06 +.2 +7.7 +5.0 CreditOppsBdI-2 XS 10.01 +.1 +7.4 +4.9 DivandIncC m IH 11.49 -.4 +11.0 +5.5/E DiversIncA m MU 11.15 ... +11.3 +6.4/A DiversIncC m MU 11.15 ... +10.5 +5.6/B DiversIncI2 MU 11.15 ... +11.6 +6.8/A DiversIncInstl MU 11.15 +.1 +11.7 +6.9/A DynamicBdA m NT 10.73 +.4 +3.5 +4.0/B DynamicBdC m NT 10.73 +.4 +2.8 +3.2/C DynamicBdI NT 10.73 +.5 +3.9 +4.4/B DynamicBdI-2 NT 10.73 +.5 +3.8 +4.3/B EMBdA m EB 10.46 -.7 +11.5 +6.4/B EMBdI2 EB 10.46 -.7 +11.8 +6.6/B EMBdInstl EB 10.46 -.7 +11.9 +6.8/A EMCcy&S/TInmtI CR 7.90 -1.1 +2.8 +3.8/A EMCorpBdInstl EB 10.78 -.1 +10.7 +6.6/B EMFullSpcBdIns EB 7.43 -1.1 +11.4 +6.7/A EmergLclBdA m XP 6.91 -1.7 +11.3 +6.7/B EmergLclBdI2 XP 6.91 -1.7 +11.7 +7.0/A EmergLclBdInstl XP 6.91 -1.7 +11.8 +7.1/A EqSLSA m LO 10.62 -.7 -.9 +3.1/D EqSLSC m LO 10.03 -.8 -1.6 +2.4/D EqSLSI2 LO 10.83 -.7 -.6 +3.4/D EqSLSInstl LO 10.93 -.7 -.5 +3.5/D ExtendedDrInstl GL 8.84 -1.8 +22.1 +10.0 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/Wednesday, December 4, 2019

PAGE 57

GNMA&GovtSecA m GI 11.11 -.1 +5.8 +2.6 GNMA&GovtSecC m GI 11.11 -.1 +5.1 +1.8 GNMA&GovtSecI GI 11.11 ... +6.2 +3.0 GNMA&GovtSecI-2 GI 11.11 ... +6.1 +2.9 GlBdOppsUSDHA m WH 10.39 -.3 +5.7 +3.2 GlBdOppsUSDHI WH 10.39 -.3 +6.0 +3.5 GlBdOppsUSDHI-2 WH 10.39 -.3 +5.9 +3.4 GlBdOppsUnhAdm b IB 8.98 -.6 +4.5 +2.8 GlBdOppsUnhI IB 8.98 -.6 +4.8 +3.1 GlbAdvtStrBdIns IB 11.03 -.5 +7.8 +5.2 GlbMltAsstA m IH 12.88 -.1 +11.4 +7.0/C GlbMltAsstC m IH 12.46 -.2 +10.7 +6.2/D GlbMltAsstI2 IH 13.00 -.1 +11.8 +7.4/B GlbMltAsstInstl IH 13.03 ... +11.9 +7.5/B HYA m HY 8.91 +.2 +12.5 +5.9/B HYAdmin b HY 8.91 +.2 +12.6 +6.0/A HYC m HY 8.91 +.1 +11.7 +5.1/D HYI2 HY 8.91 +.2 +12.8 +6.1/A HYInstl HY 8.91 +.2 +12.9 +6.2/A HYMnBdA m HM 9.44 +.3 +9.6 +7.5/B HYMnBdC m HM 9.44 +.2 +8.9 +6.7/C HYMnBdI2 HM 9.44 +.3 +9.8 +7.7/A HYMnBdInstl HM 9.44 +.3 +9.9 +7.8/A HYR b HY 8.91 +.1 +12.3 +5.6/B HYSpectrumA m HY 9.76 +.2 +11.7 +6.0/A HYSpectrumI2 HY 9.76 +.3 +11.9 +6.3/A HYSpectrumInstl HY 9.76 +.3 +12.0 +6.4/A IBdUSDHA m WH 11.17 -.5 +6.7 +4.3/C IBdUSDHC m WH 11.17 -.5 +6.0 +3.5/E IBdUSDHI WH 11.17 -.5 +7.1 +4.7/B IBdUSDHI-2 WH 11.17 -.5 +7.0 +4.6/C IBdUnhA m IB 9.53 -1.2 +4.4 +3.0/D IBdUnhAdm b IB 9.53 -1.2 +4.6 +3.1/D IBdUnhI IB 9.53 -1.2 +4.8 +3.4/C IBdUnhI-2 IB 9.53 -1.2 +4.7 +3.3/D IncA m MU 11.97 +.3 +6.3 +5.2 IncAdmin b MU 11.97 +.3 +6.4 +5.3 IncC m MU 11.97 +.3 +5.5 +4.4 IncI2 MU 11.97 +.3 +6.6 +5.5 IncInstl MU 11.97 +.3 +6.6 +5.6 IncR b MU 11.97 +.3 +6.0 +4.9 InRspMlAstIns XY 8.07 -1.7 +7.4 +4.2 InvtGrdCdtBdA m TW 10.88 -.3 +13.5 +6.3 InvtGrdCdtBdAdm b TW 10.88 -.3 +13.7 +6.5 InvtGrdCdtBdC m TW 10.88 -.3 +12.7 +5.6 InvtGrdCdtBdI TW 10.88 -.2 +13.9 +6.8 InvtGrdCdtBdI-2 TW 10.88 -.2 +13.8 +6.7 L/TCreditBdI CL 12.89 -.3 +23.4 +10.3 L/TCreditBdI-2 CL 12.89 -.3 +23.3 +10.2 L/TRealRetI IP 9.01 -.1 +17.7 +6.2 LngDrTtlRetI2 CL 11.58 -.7 +18.7 +9.0 LngDrTtlRetIns CL 11.58 -.7 +18.8 +9.1 LngTrmUSGvtA m GL 6.69 -1.1 +15.2 +6.9 LngTrmUSGvtI2 GL 6.69 -1.1 +15.5 +7.1 LngTrmUSGvtIns GL 6.69 -1.1 +15.6 +7.3 LowDrA m CS 9.82 +.1 +4.2 +2.1/D LowDrAdmin b CS 9.82 +.1 +4.2 +2.2/D LowDrC m CS 9.82 +.1 +3.8 +1.8/E LowDrI2 CS 9.82 +.1 +4.3 +2.3/C LowDrIIInstl CS 9.72 +.1 +3.8 +2.1/D LowDrInstl CS 9.82 +.1 +4.4 +2.4/C LowDrR b CS 9.82 +.1 +3.9 +1.8/D LowDurESGIns CS 9.54 ... +4.2 +2.2/C LowDurIncA m CS 8.58 +.2 +5.1 +4.5/A LowDurIncC m CS 8.58 +.2 +4.8 +4.2/A LowDurIncI2 CS 8.58 +.3 +5.4 +4.8/A LowDurIncInstl CS 8.58 +.3 +5.5 +4.9/A MnBdA m ML 10.11 +.2 +7.6 +5.6/B MnBdC m ML 10.11 +.2 +7.1 +5.1/C MnBdI2 ML 10.11 +.2 +7.8 +5.9/A MnBdInstl ML 10.11 +.3 +7.9 +6.0/A ModDrInstl PI 10.36 -.5 +6.2 +3.5 MortgOpps&BdI NT 10.95 -.1 +4.7 +4.0 MrtgBckdScA m PI 10.59 -.1 +5.7 +3.5 MrtgBckdScIns PI 10.59 ... +6.1 +3.9 NYMnBdA m MN 11.53 +.1 +7.0 +4.7/A NYMnBdInstl MN 11.53 +.1 +7.3 +5.1/A RAEFdmAdPLUSIns NE 9.74 -.3 -1.6 -1.3 RAEPLUSA m LV 7.06 +1.1 +20.8 +10.5 RAEPLUSC m LV 6.41 +1.1 +20.0 +9.7 RAEPLUSEMGI EM 9.96 -1.1 +6.8 +7.7 RAEPLUSI LV 7.48 +1.2 +21.3 +11.0 RAEPLUSI-2 LV 7.41 +1.2 +21.1 +10.8 RAEPLUSII FV 7.36 ... +13.9 +8.4 RAEPLUSSmallI SV 10.76 -.2 +16.9 +6.6 RlEstRlRtStrA m SR 8.29 -2.6 +27.3 +9.2 RlEstRlRtStrC m SR 7.00 -2.6 +26.5 +8.4 RlEstRlRtStrI2 SR 9.07 -2.6 +27.8 +9.5 RlEstRlRtStrIns SR 9.28 -2.5 +27.9 +9.6 RlRetA m IP 11.26 -.1 +7.4 +2.8 RlRetAdmin b IP 11.26 -.1 +7.6 +3.0 RlRetC m IP 11.26 -.2 +6.9 +2.3 RlRetI2 IP 11.26 -.1 +7.7 +3.1 RlRetInstl IP 11.26 -.1 +7.8 +3.2 RlRetR b IP 11.26 -.1 +7.2 +2.6 ShrtAsstInvmIns UB 10.01 +.2 +2.6 +2.2/A ShrtDrMnIncA m MS 8.48 +.1 +3.0 +2.0/C ShrtDrMnIncI2 MS 8.48 +.1 +3.3 +2.4/B ShrtDrMnIncIns MS 8.48 +.2 +3.4 +2.5/B ShrtTrmA m UB 9.77 +.1 +2.3 +2.0/C ShrtTrmAdm b UB 9.77 +.1 +2.3 +2.0/C ShrtTrmC m UB 9.77 ... +2.0 +1.7/E ShrtTrmI2 UB 9.77 +.1 +2.4 +2.1/B ShrtTrmIns UB 9.77 +.1 +2.5 +2.3/A ShrtTrmR b UB 9.77 ... +2.0 +1.7/D SrFltngRtA m BL 9.78 +.7 +7.8 +3.7 SrFltngRtC m BL 9.78 +.7 +7.0 +2.9 SrFltngRtI2 d BL 9.78 +.7 +8.0 +3.9 SrFltngRtIns d BL 9.78 +.8 +8.1 +4.0 StkPlsShrtA m BM 6.87 -1.4 -18.1 -10.2 StkPlsShrtI2 BM 7.10 -1.4 -17.9 -10.0 StkPlsShrtIns BM 7.12 -1.4 -17.9 -9.9 StksPLUSA m LB 9.85 +1.6 +27.0 +14.2 StksPLUSAbRtA m LB 10.75 +1.7 +27.0 +14.8 StksPLUSAbRtC m LB 9.61 +1.7 +26.0 +13.9 StksPLUSAbRtI2 LB 10.82 +1.8 +27.2 +15.1 StksPLUSAbRtIns LB 10.97 +1.8 +27.5 +15.2 StksPLUSC m LB 9.20 +1.6 +26.4 +13.6 StksPLUSIUHdIns FB 5.93 +.2 +18.5 +10.0 StksPLUSIUSDHA m FB 7.60 +.8 +22.3 +11.2 StksPLUSIUSDHC m FB 6.89 +.7 +21.5 +10.3 StksPLUSIUSDHI2 FB 7.98 +.8 +22.7 +11.6 StksPLUSIUSDHIn FB 8.07 +.9 +22.9 +11.7 StksPLUSIns LB 10.82 +1.7 +27.6 +14.6 StksPLUSLngDrIn XM 7.79 +.9 +47.9 +22.5 StksPLUSSmA m SB 9.53 +1.3 +21.0 +8.9 StksPLUSSmC m SB 8.67 +1.2 +20.1 +8.1 StksPLUSSmI2 SB 9.69 +1.3 +21.4 +9.2 StksPLUSSmIns SB 9.78 +1.2 +21.4 +9.3 StrategicBdI NT 10.71 +.5 +4.0 +5.8 StrategicBdI-2 NT 10.71 +.5 +3.9 +5.7 TotRetESGAdm b PI 9.42 +.1 +9.3 +4.3/C TotRetESGI2 PI 9.42 +.1 +9.5 +4.5/B TotRetESGIns PI 9.42 +.1 +9.6 +4.6/B TtlRetA m PI 10.49 +.1 +8.6 +4.4/C TtlRetAdm b PI 10.49 +.1 +8.7 +4.5/B TtlRetC m PI 10.49 +.1 +7.9 +3.6/E TtlRetI2 PI 10.49 +.2 +8.9 +4.7/B TtlRetIIIns CI 9.94 -.3 +8.6 +4.7 TtlRetIVIns CI 10.82 -.4 +9.5 +4.5 TtlRetIns PI 10.49 +.2 +9.0 +4.8/A TtlRetR b PI 10.49 +.1 +8.4 +4.1/CPNCCorFI b PI 17.66 +.4 +9.3 +3.9/D DiversEq b WS 25.22 +.2 +16.7 +8.7/DPRIMECAP OdysseyAgrsGr MG 45.70 +3.4 +19.3 +14.7/D Gr LG 41.18 +2.3 +18.6 +14.8/D Stk LB 34.93 +.7 +21.4 +13.2/CPacic CapitalTxFrSecY MI 10.44 +.2 +6.3 +4.2/C TxFrShrtIntrScY MS 10.18 +.2 +3.3 +2.1/CPacic FundsOptmzAgrsGrA m XM 15.45 +1.0 +22.6 +10.6 OptmzAgrsGrC m XM 14.86 +1.0 +21.9 +9.8 OptmzCnsrA m XY 10.73 -.1 +10.6 +4.9 OptmzCnsrC m XY 10.40 -.2 +9.8 +4.1 OptmzGrA m AL 13.76 +.7 +20.3 +9.2 OptmzGrC m AL 13.35 +.7 +19.4 +8.3 OptmzModA m MA 12.86 +.5 +17.4 +7.9 OptmzModC m MA 12.54 +.5 +16.7 +7.1 OptmzModCnsrA m CA 11.33 +.1 +13.5 +6.1 OptmzModCnsrC m CA 10.99 ... +12.7 +5.4ParadigmVal d SB 48.60 -.6 +15.9 +10.3/AParametricEmMktsInstl EM 14.14 -1.3 +6.6 +6.1/E EmMktsInv b EM 14.07 -1.4 +6.3 +5.8/E TxMgEMktIs EM 47.18 -1.8 +6.3 +6.2/EParnassusCorEqInv LB 45.47 +1.6 +26.1 +14.5/A FI PI 17.19 +.4 +10.4 +4.1/D Parnassus LB 49.92 +2.1 +25.2 +10.8/DPaxBalIndvInv b MA 24.63 +.8 +18.0 +9.1/B ESGBtQlIndvInv b LB 21.11 +1.0 +22.1 +13.2/B HYBdIndvInv b HY 6.70 +.2 +12.2 +5.8/BPaydenCAMnInc MF 10.64 +.4 +7.7 +5.1/A CorBdInv PI 10.90 +.3 +9.5 +4.6/B EmMktsBdInv EB 13.39 -1.2 +12.8 +6.3/B EqInc LV 18.14 -.5 +22.8 +10.8/B GNMAInv GI 9.41 +.1 +6.0 +2.4/D GlbFI WH 9.23 ... +8.8 +4.4/C GlbLowDr IB 10.03 +.2 +4.6 +2.4/E HiIncInv HY 6.54 +.4 +14.5 +6.4/A LowDr CS 10.10 +.2 +4.0 +2.2/D LtdMat UB 9.49 +.2 +3.2 +2.2/B USGvtInv GS 10.35 +.2 +4.3 +1.8/BPear TreePlrsFgnVlInstl FV 21.07 -1.1 +11.1 +7.9/A PlrsFgnVlOrd b FV 21.07 -1.2 +10.7 +7.5/A PlrsSmCpOrd b SV 25.11 +.5 +16.9 +4.6/B PnAgrEMOrdinary b EM 21.77 -1.4 +15.4 +7.2/D QualOrd b LB 20.64 +1.3 +25.5 +17.5/APerformanceMnBdInstl d MI 25.15 +.2 +8.5 +6.0/A StrBd d MU 22.99 +.3 +7.9 +6.0/APermanentI CA 40.71 -.3 +13.5 +5.6/DPerrittMicroCpOppsInv d SB 21.59 -4.1 +2.8 -1.2/EPioneerA m LB 28.46 +.9 +25.7 +15.6/A AMTFreeMnA m ML 15.16 +.2 +9.3 +5.9/A AMTFreeMnY ML 15.12 +.2 +9.6 +6.2/A BalA m MA 9.37 ... +18.9 +10.0/A BalY MA 9.45 +.1 +19.4 +10.3/A BdA m PI 9.93 +.5 +9.1 +4.1/C BdC m PI 9.82 +.4 +8.4 +3.4/E BdY PI 9.84 +.5 +9.4 +4.5/B C m LB 23.95 +.9 +24.8 +14.7/A CorEqA m LB 19.59 +.6 +25.9 +13.6/B DiscpGrA m LG 16.99 +1.0 +29.8 +16.3/D DiscpGrY LG 17.52 +1.0 +30.0 +16.6/C DiscpValA m LV 14.61 +.1 +24.3 +10.2/B DiscpValY LV 14.73 +.2 +24.7 +10.6/B EqIncA m LV 35.24 +.4 +20.3 +9.1/C EqIncC m LV 34.62 +.3 +19.4 +8.3/D EqIncR b LV 35.92 +.3 +19.8 +8.6/C GlbHYA m HY 8.55 +.1 +9.9 +5.2/C GlbHYC m HY 8.53 +.1 +9.3 +4.4/E GlbHYY HY 8.40 +.2 +10.3 +5.5/C HYA m HY 9.58 +.3 +11.6 +5.7/B HYY HY 9.59 +.4 +11.9 +6.0/A HiIncMnA m HM 7.49 +.4 +8.5 +7.5/B HiIncMnC m HM 7.49 +.3 +7.7 +6.7/C IntlEqA m FB 22.15 +.1 +16.4 +8.0/C MidCpValA m MV 22.65 -1.2 +24.2 +5.2/D R b LB 28.58 +.9 +25.2 +15.1/A RlEsttA m SR 14.80 -2.3 +29.5 +9.1/C SelMidCpGrA m MG 43.75 +2.5 +29.1 +16.6/B SelMidCpGrY MG 48.04 +2.5 +29.4 +16.9/B ShrtTrmIncY CS 9.48 +.3 +4.6 +2.7/B SolusBalA m IH 11.66 +.4 +12.3 +4.9 SolusBalC m IH 10.64 +.5 +11.5 +4.2 StrIncA m MU 10.95 +.5 +9.3 +4.4/D StrIncC m MU 10.72 +.5 +8.7 +3.7/E StrIncR b MU 11.14 +.5 +9.1 +4.1/D StrIncY MU 10.95 +.5 +9.7 +4.7/C Y LB 28.91 +.9 +26.0 +15.9/APolarisGlbVal d WS 27.17 -.7 +16.1 +8.1/EPraxisGenesisBalA m MA 14.24 +.3 +15.5 +8.1/C GenesisGrA m AL 15.66 +.3 +17.7 +9.3/C GrIdxA m LG 27.74 +1.4 +25.8 +17.5/C ImpactBdA m CI 10.74 +.3 +8.3 +3.6/CPrincipalCAMnA m MF 10.81 +.3 +8.2 +5.6/A CorPlusBdA m PI 11.12 +.3 +9.5 +4.0/D CorPlusBdIns PI 11.12 +.3 +10.0 +4.4/C CorPlusBdJ m PI 11.20 +.3 +9.6 +4.0/D CptlAprcA m LB 51.27 +.7 +26.7 +14.8/A CptlAprcC m LB 34.18 +.6 +25.7 +13.8/B DiversIntlA m FB 12.57 -.6 +16.4 +7.7/D DiversIntlIns FB 12.51 -.6 +16.8 +8.2/C DiversIntlJ m FB 12.41 -.6 +16.4 +7.8/D EqIncA m LV 33.70 +.4 +23.2 +13.1/A EqIncC m LV 32.74 +.3 +22.4 +12.3/A GvtHiQualBdA m GI 10.52 +.1 +6.1 +2.5/C HYA m HY 7.14 +.1 +11.2 +5.2/C HYC m HY 7.22 -.1 +10.5 +4.4/E HYIIns HY 9.28 ... +9.0 +4.5/E IncA m PI 9.79 +.4 +8.9 +4.3/C InProtIns IP 8.70 +.8 +8.2 +3.1/B IntlEMA m EM 24.93 -1.3 +8.6 +6.7/D IntlEMJ m EM 24.01 -1.3 +8.8 +6.9/D IntlIIns FG 15.07 -.2 +24.8 +9.8/D LCpSP500IdxA m LB 19.49 +1.0 +25.3 +13.9/B LCpSP500IdxIs LB 19.51 +1.0 +25.5 +14.2/A LCpSP500IdxJ m LB 19.29 +1.0 +25.3 +14.0/B LfTm2010Ins TA 13.49 +.4 +12.8 +6.8/B LfTm2010J m TA 13.43 +.4 +12.7 +6.6/C LfTm2020A m TE 14.56 +.5 +15.6 +8.0/B LfTm2020Ins TE 14.48 +.5 +15.9 +8.4/A LfTm2020J m TE 14.39 +.5 +15.9 +8.3/A LfTm2030A m TH 15.02 +.5 +18.5 +9.4/B LfTm2030Ins TH 15.00 +.5 +19.0 +9.9/A LfTm2030J m TH 14.94 +.5 +18.8 +9.7/B LfTm2040A m TJ 15.64 +.6 +20.4 +10.5/B LfTm2040Ins TJ 15.98 +.6 +20.8 +10.9/B LfTm2040J m TJ 15.82 +.6 +20.6 +10.8/B LfTm2050Ins TN 16.07 +.6 +22.0 +11.5/A LfTm2050J m TN 15.58 +.6 +21.8 +11.2/B LfTmStrIncIns RI 12.40 +.3 +11.6 +5.8/B LfTmStrIncJ m RI 12.33 +.4 +11.5 +5.6/C LgCpGrIIns LG 16.71 +2.5 +29.7 +22.1/A LgCpGrIJ m LG 13.42 +2.4 +29.5 +21.9/A LgCpValIIIIns LV 17.52 +.4 +22.2 +11.0/A LgCpValIIIJ m LV 17.22 +.3 +21.8 +10.7/B MdCpA m MG 30.64 +.8 +38.6 +18.0/B MdCpGrIIIIns MG 12.44 +2.0 +31.2 +16.2/C MdCpGrIIIJ m MG 9.79 +1.9 +30.7 +15.8/C MdCpGrJ m MG 6.66 +3.1 +27.8 +14.5/D MdCpJ m MG 29.46 +.8 +38.8 +18.1/B MdCpSP400IdxJ m MB 19.97 +.2 +20.8 +8.2/C MdCpValIIns MV 14.47 ... +22.0 +8.2/A PrefSecIns RR 10.37 +.5 +15.5 +7.1/B PrefSecJ m RR 10.15 +.5 +15.1 +6.8/C RlEsttSecA m SR 28.15 -1.6 +30.8 +12.5/A RlEsttSecIns SR 28.19 -1.6 +31.2 +12.9/A RlEsttSecJ m SR 27.30 -1.6 +31.0 +12.6/A SAMgBA m MA 15.85 +.2 +16.3 +8.6/C SAMgBC m MA 15.57 +.1 +15.6 +7.8/C SAMgCnsBA m CA 12.24 +.2 +13.3 +6.9/B SAMgCnsBC m CA 12.09 +.2 +12.5 +6.1/D SAMgCnsGA m AL 17.72 +.2 +19.3 +10.4/A SAMgCnsGC m AL 16.23 +.2 +18.5 +9.6/B SAMgmtFlxIncA m XY 12.44 +.2 +11.6 +5.9/B SAMgmtFlxIncC m XY 12.30 +.2 +10.8 +5.1/C SAMgmtStrGrA m XM 18.87 +.2 +21.7 +11.2/B SAMgmtStrGrC m XM 16.77 +.1 +20.8 +10.3/C ShrtTrmIncA m CS 12.32 +.2 +4.6 +2.5/B SmCpA m SB 21.31 +1.1 +22.5 +8.1/B SmCpGrIIns SG 14.10 +3.2 +29.4 +16.2/B SmCpGrIJ m SG 9.74 +3.2 +29.0 +15.8/B SmCpIns SB 23.13 +1.1 +22.8 +8.5/B SmCpJ m SB 20.27 +1.1 +22.6 +8.3/B SmCpSP600IdxIns SB 25.39 -.2 +17.2 +7.8/B SmCpSP600IdxJ m SB 23.88 -.2 +16.9 +7.6/B SmCpValIIIns SV 10.58 -1.2 +17.6 +3.6/C TxExBdA m MI 7.44 +.3 +8.6 +5.6/AProFundsBtchUltrSctInv LE 62.82 +8.9 +21.0 +12.5/C BullInv LE 47.07 +.9 +23.5 +12.3/C IntUltraSectInv LE 87.27 +1.0 +20.7 +26.7/A NASDAQ100Inv LG 80.57 +1.1 +29.2 +19.3/B PrMtlsUltSctInv LE 47.40 +1.1 +55.8 +8.6/E USGvtPlusInv GD 65.78 +.9 +25.2 +9.6/A UltBullInv LE 72.60 +1.8 +48.8 +23.5/B UltDow30Inv LE 49.40 +1.5 +37.2 +25.5/A UltLtnAmrInv LE 27.61 -11.3 -7.3 +3.1/E UltMidCpInv LE 44.57 ... +37.8 +11.1/D UltNASDAQ100Inv LE 85.48 +2.2 +61.7 +37.4/A UltSmCpInv LE 59.17 +1.5 +35.8 +9.8/DProspectorOpp m MB 22.25 ... +20.5 +9.5/BProvident TrustTrustStr LG 16.92 +1.6 +22.9 +16.9/CPutnamAMTFreeMnA m ML 15.47 +.2 +7.7 +4.9/C CATxExIncA m MC 8.31 +.2 +7.8 +5.2/C CnvrtSecA m CV 25.91 +1.9 +21.4 +11.4/B CnvrtSecY CV 25.90 +1.9 +21.7 +11.7/B CptlSpectrumA m AL 30.29 +1.8 +16.3 -2.1/E CptlSpectrumC m AL 28.41 +1.7 +15.5 -2.8/E CptlSpectrumY AL 30.78 +1.8 +16.5 -1.8/E DiversIncA m NT 7.02 +.9 +10.5 +5.6/A DiversIncC m NT 6.87 +.7 +9.6 +4.8/A DiversIncM m NT 6.87 +.9 +10.2 +5.4/A DynAstAlcBalA m MA 14.81 +.3 +14.8 +7.7/C DynAstAlcBalB m MA 14.73 +.2 +14.1 +6.9/D DynAstAlcBalC m MA 14.34 +.2 +14.0 +6.9/D DynAstAlcBalY MA 14.85 +.3 +15.1 +8.0/C DynAstAlcCnsrA m CA 10.82 +.2 +10.9 +5.4/D DynAstAlcCnsrY CA 10.87 +.3 +11.2 +5.7/D DynAstAlcGrA m AL 16.30 +.2 +16.8 +8.9/C DynAstAlcGrB m AL 15.85 +.2 +16.0 +8.1/D DynAstAlcGrC m AL 15.14 +.1 +16.1 +8.1/D DynAstAlcGrY AL 16.52 +.2 +17.1 +9.2/C EqIncA m LV 25.98 +.5 +24.1 +11.4/A EqIncB m LV 25.63 +.4 +23.2 +10.6/B EqIncC m LV 25.62 +.4 +23.1 +10.6/B EqIncY LV 25.99 +.5 +24.3 +11.7/A EqSpectrumA m MB 36.72 +1.9 +16.0 +2.0/E EqSpectrumC m MB 34.02 +1.8 +15.2 +1.2/E EqSpectrumY MB 37.54 +1.9 +16.3 +2.2/E FixIncAbReA m NT 9.87 +.6 +8.4 +4.9/A FixIncAbReC m NT 9.83 +.6 +7.7 +4.1/B FixIncAbReY NT 9.88 +.7 +8.8 +5.2/A FltngRtIncA m BL 8.36 +.7 +6.8 +3.3/C FltngRtIncC m BL 8.36 +.8 +6.2 +2.5/E GlbEqA m WS 16.76 +.5 +21.8 +11.7/C GlbEqY WS 17.39 +.5 +22.1 +12.0/C GlbHCA m SH 57.09 +6.7 +24.7 +13.1/D GlbHCY SH 61.61 +6.6 +25.0 +13.4/C GlbIncA m IB 12.33 ... +8.8 +4.7/A GrOppsA m LG 38.86 +1.3 +30.5 +21.0/A GrOppsB m LG 32.23 +1.3 +29.6 +20.1/B GrOppsC m LG 32.86 +1.3 +29.6 +20.1/B HighYieldA m HY 5.81 +.2 +12.0 +5.3/C HighYieldM m HY 5.78 +.2 +11.9 +5.1/D IncA m PI 7.28 +.7 +11.5 +6.1/A IncC m PI 7.21 +.6 +10.8 +5.4/A IncM m PI 7.07 +.8 +11.5 +5.9/A IncY PI 7.42 +.8 +11.8 +6.4/A IntlCptlOppsA m FQ 38.15 +.4 +19.2 +10.6/A IntlCptlOppsY FQ 38.28 +.4 +19.5 +10.9/A IntlEqA m FB 23.67 -.6 +19.5 +7.9/D IntlEqY FB 23.98 -.6 +19.8 +8.1/C IntlGrA m FG 22.23 -.4 +19.1 +10.2/D IntlValA m FV 11.03 -.5 +15.0 +6.2/B MATEIncA m MT 9.78 +.2 +6.7 +4.1/B MNTEIncA m SM 9.46 +.2 +6.6 +4.0/C MltAsAbRtA m AM 11.28 -1.1 +5.4 +1.9/C MltAsAbRtC m AM 10.89 -1.3 +4.7 +1.2/D MltAsAbRtY AM 11.34 -1.1 +5.7 +2.2/C MortgageSecsA m PI 13.11 +1.5 +12.2 +4.0/D NJTEIncA m MJ 9.44 +.2 +6.9 +4.9/D NYTEIncA m MY 8.73 +.3 +7.3 +4.6/C OhioTEIncA m MO 9.15 +.2 +6.4 +4.1/C PETEIncA m MP 9.30 +.2 +7.1 +4.4/C RsrchA m LB 34.99 +1.1 +26.8 +15.0/A RsrchY LB 35.40 +1.2 +27.1 +15.3/A RtrReady2020A m TE 19.27 -.1 +8.3 +4.2/E RtrReady2025A m TG 22.07 ... +9.8 +5.1/E RtrReady2030A m TH 22.09 ... +11.5 +6.2/E RtrReady2035A m TI 22.37 ... +13.1 +7.1/E ShrtDurBdA m CS 10.15 +.3 +4.6 +3.4/A ShrtDurBdY CS 10.17 +.3 +4.8 +3.6/A SmCpGrA m SG 48.89 +3.3 +34.9 +17.3/B SmCpGrY SG 50.80 +3.3 +35.2 +17.6/B SmCpValA m SV 10.70 +1.0 +17.7 +2.1/D SmCpValY SV 11.38 +1.1 +17.9 +2.4/D SustFutureA m LG 18.06 +2.8 +25.7 +9.4/E SustFutureY LG 18.18 +2.8 +26.1 +9.7/E SustLeadersA m LG 96.86 +2.0 +30.0 +19.0/B SustLeadersB m LG 71.31 +2.0 +29.1 +18.1/C SustLeadersC m LG 78.96 +2.0 +29.1 +18.1/C SustLeadersY LG 104.94 +2.1 +30.3 +19.3/B TEIncA m ML 8.85 +.2 +7.7 +5.1/C TxFrHYA m HM 12.97 +.2 +9.0 +6.4/CQCIBalIns CA 12.24 +1.1 +15.2 +8.6/AQSCnsrvGrA m MA 14.22 +.3 +13.7 +7.4 DefesvGrA m CA 13.29 -.2 +11.5 +6.1 GlbEqA m WS 16.86 +.7 +18.1 +9.4 GrA m XM 15.88 +.8 +17.0 +8.3 ModGrA m AL 15.83 +.6 +15.6 +8.1 SP500IdxA b LB 28.35 +1.7 +25.8 +14.0QuakerImpGrAdv m LG 36.39 +1.1 +27.7 +12.2/ERBCEntprI d SB 19.44 ... +23.7 +5.4/D SMIDCpGrI d MG 15.58 +1.4 +29.6 +13.9/DReynoldsBlueChipGr b LG 54.15 +1.8 +20.8 +13.7/ERice Hall JamesMicroCpIns d SG 27.76 -2.4 +9.2 +7.8/E SmCpIns SG 8.02 -1.8 +12.8 +3.9/ERiverNorthCorOppR b MA 8.14 +.1 +16.8 +9.0/B dblelnStrIncI MU 10.28 +.1 +10.7 +4.8 dblelnStrIncR b MU 10.29 ... +10.3 +4.5RiverbridgeGrIns d MG 22.17 +2.7 +27.0 +18.5/BRockefellerCorTxableBdIns CI 10.41 +.4 +8.7 +3.9/C IntermTENYBdIns MN 10.41 +.2 +5.7 +3.1/E IntermTENtBdIns MI 10.47 +.1 +5.9 +3.2/ERoyceMicroCpInvm d SB 10.68 +1.0 +14.2 +4.5/D OppInvm d SV 12.07 +.2 +21.7 +6.9/A PEMutCnslt m SB 7.41 -.5 +19.9 +8.1/B PEMutInvm d SB 9.38 -.4 +21.0 +9.2/A PremInvm d SG 14.83 -.9 +27.6 +12.9/C SmCpValSvc m SV 9.45 -.5 +13.4 +4.9/B SmlrCoGrSvc m SG 7.97 +.3 +19.1 +8.6/E SpecEqInvm d SV 19.03 -.1 +9.2 +3.6/C TtlRetInvm d SB 11.49 +.1 +19.5 +6.8/CRussellInvEmergMktsS EM 18.64 -1.2 +10.7 +7.9 InvEqIncS LV 25.26 +1.4 +24.5 +12.2 InvGbRlEstSecS GR 36.05 -2.5 +19.9 +9.1 InvGlobalEqS WS 10.26 +1.3 +21.1 +11.4 InvIntlDvdMktS FB 37.05 +.1 +15.5 +7.8 InvInvmGrdBdS x CI 22.00 -.3 +8.8 +3.8 InvLPBalStrA m MA 11.10 -.4 +11.3 +5.5 InvLPBalStrC b MA 10.75 -.4 +10.6 +4.7 InvLPBalStrS MA 11.27 -.4 +11.5 +5.7 InvLPCnsrvStrA m XY 9.86 -.2 +8.4 +3.9 InvLPCnsrvStrC b XY 9.71 -.2 +7.6 +3.1 InvLPEqGrStrA m AL 13.25 -.1 +15.2 +7.4 InvLPEqGrStrC b AL 11.66 -.1 +14.4 +6.7 InvLPEqGrStrS AL 13.36 ... +15.5 +7.7 InvLPGrStrA m AL 12.22 -.3 +12.6 +6.6 InvLPGrStrC b AL 11.66 -.3 +11.8 +5.8 InvLPGrStrS AL 12.43 -.2 +12.9 +6.9 InvLPModStrA m CA 10.36 -.8 +9.1 +4.7 InvLPModStrC b CA 10.12 -.8 +8.2 +3.9 InvLPModStrS CA 10.44 -.7 +9.2 +4.9 InvShrtDurBdS x CS 19.37 ... +4.6 +2.4 InvStratBdS x PI 11.25 -.5 +9.0 +4.1 InvTEBdS x MI 23.63 +.1 +6.6 +4.5 InvTxMgdUSLgCpS LB 46.94 +2.0 +24.4 +12.8 InvTxMgdUSMSCpS SG 29.38 +1.4 +20.7 +9.2 InvUSSmCpEqS SB 28.30 +.1 +19.5 +7.6 SustEqC b LB 55.49 +1.7 +22.8 +12.3 SustEqS LB 56.38 +1.8 +24.0 +13.5RydexBasBiotechInv SH 87.44 +9.5 +24.8 +12.8/D DynSP500H b LE 137.16 +1.8 +48.9 +23.6/B ElectronicsInv ST 151.12 -1.2 +44.3 +20.7/D GvLnBd12xStrInv GD 61.86 +.7 +24.0 +9.2/A IvDynSP500H b IE 30.00 -1.9 -36.5 -24.7/C IvGvLnBdStrInv IT 28.84 -.8 -16.7 -7.8/C IvSP500StrInv BM 51.94 -.9 -19.2 -12.0/A MdCpAdvtgH b LE 95.54 +.1 +28.4 +9.5/D NASDAQ1002xStrH b LE 181.47 +2.2 +61.9 +37.7/A NASDAQ100Inv LG 42.86 +1.2 +30.1 +20.0/B NovaInv LE 87.30 +1.4 +36.4 +18.4/B PrecMetalsInv SP 33.68 +2.3 +40.0 +6.2/B Rsl200015xStrH b LE 66.56 +1.2 +27.6 +8.8/E SP500PureGrH b LG 69.33 +1.8 +22.2 +13.4/E SP500PureValH b LV 80.89 -.3 +17.8 +6.1/E TechInv ST 111.95 +1.6 +33.3 +21.6/C UtlsInv SU 48.29 -2.4 +15.0 +11.7/DSEICAMuniBdF MF 11.03 +.2 +5.6 +3.8/D CoreFxdIncF CI 11.67 +.4 +9.6 +4.5/A EmergMktsDbtF EB 9.95 -1.6 +10.3 +5.7 EmergingMktsEqF EM 11.62 -1.5 +11.2 +7.9 GNMAF GI 10.46 +.1 +5.8 +2.6/C HighYieldBdF HY 6.84 -.3 +10.4 +5.7/B IntermTermMuniF MI 11.97 +.2 +6.7 +4.4/C IntlEqF FB 11.20 +.6 +17.4 +8.4 IntlFxdIncF WH 10.59 -.8 +6.4 +3.6 LargeCapGrowthF LG 37.85 +2.1 +27.4 +18.1/C LargeCapValueF LV 23.94 +.5 +17.9 +8.4/D MaschtsMuniBdF MT 10.84 +.1 +5.9 +3.7/D MidCapF MB 25.86 +1.7 +21.0 +9.2/B NewJrsyMuniBdF MJ 10.64 +.2 +5.3 +3.7/E NewYorkMuniBdF MN 10.98 +.1 +5.6 +3.6/D PnnylvnMuniBdF MP 11.09 +.1 +6.4 +4.1/D S&P500IndexF LB 71.59 +1.0 +25.5 +14.1/B ShortDurGovtF GS 10.36 +.1 +3.3 +1.5/C SmallCapGrowthF SG 33.91 +2.9 +17.2 +10.6/D SmallCapValueF SV 21.26 ... +16.4 +2.5/D TaxMgdSm/MdCpF SB 21.72 +.8 +18.1 +7.0/C TxMgdLCpF LB 28.58 +.9 +22.9 +12.3/C USMgdVolF LV 18.14 +.9 +20.8 +11.1/A UltraShtDurBdF UB 9.35 +.2 +3.0 +2.2/BSSGAIntlStkSelionN b FV 10.26 -.5 +12.0 +5.0/D SP500IdxN b LB 39.12 +1.1 +25.5 +14.2/ASalientSelIncA m RR 21.41 -2.0 +16.1 +3.1/E SelIncC m RR 20.76 -2.0 +15.5 +2.5/ESchroderNorthAmrcnEqInv LB 17.92 +2.1 +23.9 +13.1 TtlRetFIInv PI 10.02 -.2 +9.1 +4.1SchwabBal MA 16.24 +1.0 +17.6 +9.6 CATFBd MF 12.11 +.2 +5.8 +4.3/C CorEq LB 22.35 +1.1 +24.4 +12.6/C DivEq LV 15.32 +.6 +20.0 +7.7/D FdmtlIntlLgCIdx FV 8.97 -1.1 +13.3 +7.5/A FdmtlUSLgCIdx LV 17.91 +.6 +23.1 +10.8/A FdmtlUSSmCIdx SB 14.01 -.4 +19.4 +6.9/C GlbRlEstt GR 8.33 -1.0 +24.7 +11.1/B HC SH 26.01 +3.3 +13.4 +12.8/D HdgdEq LO 15.71 +.8 +6.2 +2.9/D IntlIdx FB 20.53 -.6 +17.1 +9.3/B LgCpGr LG 18.53 +1.4 +25.5 +14.9/D MktTrackAllEq XM 19.55 +.9 +20.8 +10.3 MktTrackBal MA 18.97 +.5 +15.7 +7.8 MktTrackCnsrv CA 16.54 +.3 +13.0 +6.3 MktTrackGr AL 23.94 +.8 +18.5 +9.2 SP500Idx LB 48.14 +1.1 +25.7 +14.4/A Schwab1000Idx LB 70.18 +1.2 +25.8 +14.2/A SmCpEq SB 16.85 -.4 +14.2 +5.2/D SmCpIdx SB 29.63 +1.0 +20.4 +8.3/B TFBd MI 11.99 +.2 +6.3 +4.3/C Trgt2010 TA 13.66 +.4 +12.8 +6.6 Trgt2020 TE 14.58 +.4 +14.1 +7.6 Trgt2030 TH 16.00 +.6 +17.2 +9.1 Trgt2040 TJ 16.88 +.8 +19.0 +10.0 TrsInPrtScIdx IP 11.40 +.7 +8.7 +3.4/A TtlStkMktIdx LB 54.61 +1.2 +25.3 +13.7/BSegall Bryant & HamiColorTaxFrRet SI 11.70 +.1 +6.5 +4.4/A GlbLrgCpRetail WS 11.38 +1.4 +21.9 +11.0/C MdCpValDivRtl MV 25.21 -2.4 +18.5 +3.3/E PlusBdRtl PI 10.93 +.3 +9.3 +4.6/B QuaHiYldRetail HY 8.93 +.3 +11.3 +5.2/C SmCpVal d SB 12.87 +.6 +18.7 +8.3/BSelectedAmrcnD LB 36.07 +.3 +24.6 +9.9/E AmrcnS b LB 35.96 +.3 +24.2 +9.5/ESequoiaSequoia LG 153.08 +.8 +25.7 +14.0/ESeven CanyonsWldInnovtrInv d SW 16.95 +2.4 +16.3 +12.5SheltonCMCATFInc MF 11.60 +.2 +4.7 +3.2/E CMCorValDrct LV 19.67 +.2 +21.6 +7.7/D CMSP500IdxDrct LB 54.95 +1.1 +25.2 +14.0/B CMSPMdCpIdxDrct MB 23.73 +.2 +21.0 +8.3/C CMSPSmCpIdxDrct SB 20.51 -.3 +16.5 +7.2/BSitDivGrI d LB 15.32 +1.1 +23.7 +12.4/C LgCpGr d LG 45.10 +1.5 +26.5 +17.0/C MidCpGr d MG 19.04 +2.4 +25.8 +12.0/E MinnesotaTFInc SM 10.69 +.1 +6.6 +5.0/A SmCpGr d MG 55.16 +1.4 +24.1 +9.2/E TFInc MI 9.87 +.3 +6.9 +5.7/A USGvtSec UB 11.02 +.1 +3.7 +2.2/BSmead FundsValI1 LV 50.72 +2.1 +22.4 +14.0/A ValInv b LV 50.62 +2.1 +22.1 +13.7/ASnow CapitalLSOppsA m LO 28.03 +.5 +18.0 +5.7/B LSOppsIns d LO 28.37 +.5 +18.3 +5.9/BSound ShoreShoreInv LV 43.33 -.5 +17.6 +6.8/ESpirit of AmericaIncA m CL 12.21 -.1 +11.2 +6.0/E LgCpValA m LB 22.31 +.9 +24.4 +12.3/C MnTFBdA m MI 9.46 +.2 +4.9 +3.9/D RlEsttIncGrA m SR 12.34 -2.4 +27.6 +10.3/BState FarmBal MA 74.75 +1.6 +18.2 +9.0/B Gr LB 88.30 +2.0 +22.8 +11.8/D Interim GS 10.12 +.2 +4.4 +2.1/A MnBd MI 8.80 +.1 +5.9 +4.1/DState StreetDefnsEMEqN b EM 6.12 -.3 +3.2 +6.2/ESterling CapitalMidValIns MV 17.13 +2.1 +25.3 +6.3/C NCIntermTFIns SI 10.89 +.1 +5.7 +3.6/C ShrtDrBdI CS 8.65 +.2 +4.5 +2.6/B StrtonMdCpVlIns MB 66.79 +.5 +24.7 +9.9/B StrtonRlEsttIns SR 42.01 -2.5 +25.2 +11.4/B StrtonSmCpVlIns SB 81.09 -.6 +19.2 +5.7/C TtlRetBdIns CI 10.90 +.4 +9.8 +4.6/A VIIntermTFIns SI 11.95 +.1 +5.9 +3.6/C WstVIIntrmTFIns SI 10.12 +.1 +5.7 +3.6/CStone HarborHYBdIns HY 7.89 -.5 +10.9 +5.1/DStralem FundEq d LB 8.77 +1.0 +19.3 +10.5/ET. Rowe PriceAfrcMdlEst MQ 8.78 +1.0 +2.2 +5.9/C BCGr LG 120.02 +2.3 +25.0 +20.7/A BCGrAdv b LG 117.75 +2.3 +24.7 +20.4/A BCGrR b LG 112.88 +2.2 +24.4 +20.1/B Bal MA 24.70 +.4 +17.3 +10.1/A CATFBd MC 11.76 +.2 +7.1 +5.0/D Comm&TeInv SC 119.32 +.7 +27.5 +19.3/A CorpInc TW 10.01 +.6 +14.3 +5.8/B CptlAprc MA 32.22 +1.1 +21.4 +12.6/A CptlAprcAdv b MA 31.81 +1.1 +21.1 +12.2/A CptlOpp LB 29.87 +1.1 +26.7 +15.1/A DivGr LB 51.72 +1.1 +25.9 +14.7/A DivGrAdv b LB 51.63 +1.1 +25.6 +14.4/A DivMdCpGr MG 36.19 +2.0 +33.4 +17.5/B EMBd EB 11.32 -1.1 +7.9 +3.9/E EMLclCcyBd XP 6.26 -2.1 +9.2 +6.4/B EMStk EM 43.81 -1.2 +16.9 +12.6/A EmergEurope MQ 15.69 -2.1 +21.0 +9.8/B EqIdx500 LB 82.62 +1.1 +25.5 +14.2/A EqInc LV 32.47 +.3 +21.0 +9.0/C EqIncAdv b LV 32.36 +.3 +20.6 +8.7/C EqIncR b LV 32.31 +.3 +20.4 +8.4/D ErpnStk ES 21.26 -.2 +20.8 +11.4/A ExtendedEqMktId MB 29.64 +1.8 +23.6 +10.6/B FinclSvcs SF 28.23 +1.1 +25.2 +11.7/A GNMA GI 9.23 +.2 +5.3 +2.3/D GeorgiaTFBd SL 11.73 +.1 +6.6 +4.4/B GlbGrStk WS 29.21 +1.2 +25.3 +16.9/A GlbMltSectBdInv WH 11.55 -.1 +9.1 +5.7/A GlbRlEstt GR 21.23 -1.0 +20.9 +7.4/E GlbStk WS 43.97 +1.6 +27.8 +18.2/A GlbTech ST 15.65 +2.8 +28.3 +20.4/D GrStk LG 71.77 +2.4 +25.7 +19.0/B GrStkAdv b LG 69.88 +2.4 +25.3 +18.7/B GrStkR b LG 67.26 +2.3 +25.1 +18.4/C GrandInc LB 30.01 +1.2 +24.4 +14.1/B HY HY 6.59 +.1 +12.6 +6.0/A HYAdv b HY 6.57 ... +12.4 +5.7/B HlthSci SH 83.84 +6.8 +25.1 +16.9/B InProtBd IP 12.24 +.5 +8.8 +3.3/A InsAfrcMdlEst MQ 5.73 +.9 +1.1 +5.7/D InsCorPlus PI 10.67 +.2 +9.7 +4.7/B InsEMBd EB 8.36 -1.1 +9.3 +5.0/D InsEMEq EM 39.91 -1.2 +17.0 +12.7/A InsFltngRt BL 9.81 +.6 +7.5 +4.1/A InsFltngRtF BL 9.81 +.7 +7.5 +4.0/A InsHY HY 8.77 +.1 +12.9 +6.3/A InsIntlCorEq FB 12.80 -.5 +17.4 +9.4/A InsIntlGrEq FG 23.78 +.3 +20.8 +10.9/C InsLgCpCorGr LG 47.10 +2.3 +25.2 +20.8/A InsLgCpGr LG 44.13 +2.3 +23.6 +21.7/A InsLgCpVal LV 23.94 +.6 +21.4 +9.2/C InsMdCpEqGr MG 61.93 +1.5 +28.2 +16.7/B InsSmCpStk SG 26.30 +.6 +29.6 +14.0/C IntlBd IB 8.90 -1.2 +5.2 +4.0/B IntlDiscv FR 65.78 +.2 +18.6 +11.3/C IntlEqIdx FB 13.94 -.8 +15.9 +8.8/B IntlStk FG 18.03 +.2 +20.4 +10.8/C IntlValEq FV 13.89 -.5 +15.1 +5.2/D IntlValEqAdv b FV 14.14 -.6 +14.8 +5.0/D IntlValEqR b FV 13.90 -.6 +14.5 +4.6/D Japan JS 15.42 +2.9 +24.8 +13.6/A LatinAmerica LS 24.63 -4.6 +12.0 +11.9/D MdCpGr MG 96.92 +1.4 +26.9 +16.0/C MdCpGrAdv b MG 93.59 +1.3 +26.6 +15.7/C MdCpGrR b MG 90.44 +1.3 +26.3 +15.4/C MdCpVal MV 27.68 +.4 +13.4 +4.7/D MdCpValAdv b MV 27.52 +.3 +13.2 +4.4/E MdCpValR b MV 26.99 +.3 +12.9 +4.2/E MrylndShTrTFBd SS 5.22 +.1 +2.4 +1.6/E MrylndTFBd SL 10.96 +.2 +6.6 +4.5/A NJTFBd MJ 12.28 +.1 +6.4 +4.7/D NYTFBd MY 11.77 +.2 +6.4 +4.4/D NewAmericaGr LG 56.19 +2.0 +29.3 +21.5/A NewAmericaGrAdv b LG 54.75 +2.0 +28.9 +21.1/A NewAsia PJ 18.39 -1.1 +18.7 +11.9/B NewEra SN 32.50 -2.1 +8.0 +.1/C NewHorizons MG 65.27 +4.0 +35.4 +22.7/A NewInc CI 9.74 +.2 +9.4 +4.2/B NewIncAdv b CI 9.72 +.2 +9.0 +3.9/C OverseasStk FB 10.90 -.5 +17.2 +9.2/B PersonalStrBal MA 24.21 +.2 +15.9 +9.6/A PersonalStrGr AL 35.45 +.3 +18.8 +11.4/A PersonalStrInc CA 19.93 +.2 +12.5 +7.6/A QMUSSmCpGrEq SG 40.16 +2.2 +28.9 +14.1/C RlAsts IH 11.47 -1.2 +13.7 +3.9/E RlEstt SR 29.71 -1.3 +22.2 +6.5/E RlEsttAdv b SR 30.12 -1.3 +22.0 +6.2/E Rtr2005 TA 13.90 +.1 +12.6 +6.8/B Rtr2005Adv b TA 13.83 +.2 +12.3 +6.6/C Rtr2005R b TA 13.90 +.1 +12.1 +6.3/D Rtr2010 TA 18.42 +.2 +13.5 +7.3/A Rtr2010Adv b TA 18.30 +.2 +13.2 +7.1/A Rtr2010R b TA 18.16 +.2 +13.0 +6.8/B Rtr2015 TD 14.88 +.3 +14.5 +8.0/A Rtr2015Adv b TD 14.81 +.3 +14.2 +7.8/A Rtr2015R b TD 14.64 +.2 +13.9 +7.5/B Rtr2020 TE 22.64 +.3 +15.9 +9.0/A Rtr2020Adv b TE 22.43 +.3 +15.7 +8.7/A Rtr2020R b TE 22.18 +.3 +15.4 +8.4/A Rtr2025 TG 18.07 +.4 +17.1 +9.7/A Rtr2025Adv b TG 17.93 +.3 +16.8 +9.5/A Rtr2025R b TG 17.72 +.3 +16.7 +9.2/A Rtr2030 TH 26.37 +.4 +18.3 +10.4/A Rtr2030Adv b TH 26.09 +.4 +18.0 +10.1/A Rtr2030R b TH 25.82 +.3 +17.7 +9.9/A Rtr2035 TI 19.36 +.5 +19.1 +10.9/A Rtr2035Adv b TI 19.23 +.4 +18.9 +10.6/B Rtr2035R b TI 18.97 +.4 +18.6 +10.3/B Rtr2040 TJ 27.59 +.5 +19.8 +11.3/A Rtr2040Adv b TJ 27.29 +.4 +19.5 +11.0/B Rtr2040R b TJ 27.05 +.4 +19.2 +10.8/B Rtr2045 TK 18.82 +.5 +20.3 +11.5/A Rtr2045Adv b TK 18.66 +.5 +19.9 +11.2/B Rtr2045R b TK 18.41 +.5 +19.6 +10.9/B Rtr2050 TN 15.87 +.6 +20.2 +11.5/A Rtr2050Adv b TN 15.69 +.5 +20.0 +11.2/B Rtr2050R b TN 15.53 +.5 +19.6 +10.9/B Rtr2055 TL 16.07 +.5 +20.2 +11.4/A Rtr2055Adv b TL 15.93 +.5 +20.0 +11.2/B RtrBal CA 15.46 +.2 +12.7 +6.7/C RtrBalAdv b CA 15.46 +.2 +12.5 +6.5/C RtrBalR b CA 15.45 +.2 +12.2 +6.2/C SciandTech ST 42.99 +.4 +37.0 +21.3/D SciandTechAdv b ST 42.21 +.4 +36.6 +20.9/D ShrtTrmBd CS 4.73 ... +4.1 +2.2/C SmCpStk SG 53.35 +.6 +29.2 +13.7/C SmCpStkAdv b SG 52.70 +.6 +28.9 +13.4/C SmCpVal SB 48.09 -.4 +20.7 +8.0/B SmCpValAdv b SB 47.84 -.4 +20.4 +7.7/B SpectrumGr LG 24.29 +.8 +21.5 +12.4/E SpectrumInc MU 12.64 -.1 +10.0 +4.9/C SpectrumIntl FB 13.81 -.3 +18.4 +9.8/A SummitMnIncInv ML 12.19 +.2 +7.6 +5.1/C SummitMnIntrInv MI 12.13 +.2 +6.2 +4.1/D TFHY HM 12.33 +.2 +8.6 +6.0/D TFInc ML 10.26 +.3 +7.1 +4.7/D TFIncAdv b ML 10.26 +.2 +6.6 +4.4/D TFShrtInterm MS 5.65 +.1 +3.5 +2.3/B TtlEqMktIdx LB 34.66 +1.1 +25.2 +13.5/BTxEfficientEq LG 37.30 +2.2 +31.5 +19.5/B USBdEnhIdx CI 11.34 +.3 +9.1 +4.3/A USLgCpCor LB 26.61 +1.2 +24.3 +13.9/B USTrsInterm GI 5.95 ... +7.4 +3.1/A USTrsLngTrm GL 14.18 +.5 +18.3 +7.9/D VITFBd SL 12.18 +.2 +6.5 +4.4/B Val LV 36.84 -.3 +20.5 +9.8/B ValAdv b LV 36.19 -.4 +20.2 +9.5/BTCMSmCpGr SG 35.69 +.9 +28.6 +15.9/BTCWCorFIIns CI 11.35 -.3 +8.5 +3.9 CorFIN b CI 11.32 -.3 +8.3 +3.7 EMIncIns EB 8.20 -1.5 +12.0 +6.2 RltvVlDivAprcI LV 18.29 +.7 +22.6 +6.0 RltvVlDivAprcN b LV 18.61 +.6 +22.4 +5.8 RltvVlLgCpIns LV 19.25 +1.5 +22.1 +5.9 RltvVlMidCpI MV 22.05 +2.7 +23.8 +5.1 SelEqsI LG 28.53 +2.4 +30.8 +21.5 SelEqsN b LG 25.37 +2.4 +30.5 +21.2 TtlRetBdI PI 9.99 -.4 +7.3 +3.9 TtlRetBdN b PI 10.29 -.4 +7.1 +3.5TETON WestwoodBalAAA b MA 11.11 +.9 +16.6 +9.0/B EqAAA b LB 11.77 +1.2 +22.9 +12.0/D MightyMitesAAA m SB 25.21 +.8 +12.7 +5.0/DTIAA-CREF5-15YLdTxExBRet b MI 10.84 +.2 +7.2 +4.8/B BdIdxIns CI 11.18 +.3 +8.8 +4.0/B BdIns PI 10.70 +.3 +9.6 +4.6/B BdPlusIns PI 10.74 +.3 +9.6 +4.8/A BdPlusRet PI 10.76 +.3 +9.4 +4.5/B BdPlusRetail b PI 10.76 +.3 +9.3 +4.4/B BdRet PI 10.90 +.3 +9.5 +4.3/C BdRetail b PI 10.89 +.3 +9.4 +4.3/C EqIdxIns LB 22.81 +1.2 +25.3 +13.7/B EqIdxRet LB 23.12 +1.2 +25.1 +13.5/B EqIdxRetail b LB 23.19 +1.1 +25.0 +13.4/B GrIncIns LG 14.95 +1.2 +24.3 +13.4/E GrIncPrem b LG 14.96 +1.1 +24.0 +13.3/E GrIncRet LG 15.23 +1.2 +24.0 +13.2/E GrIncRetail b LG 20.45 +1.1 +23.9 +13.1/E HYIns HY 9.66 +.1 +13.0 +5.8/B HYRet HY 9.67 +.2 +12.9 +5.5/C HYRetail b HY 9.71 +.2 +12.8 +5.5/C InLinkedBdIns IP 11.54 +.3 +6.3 +2.6/C InLinkedBdRet IP 11.63 +.3 +6.0 +2.3/D InLinkedBdRtl b IP 11.25 +.4 +6.0 +2.3/D IntlEqIdxIns FB 19.82 -.7 +17.1 +9.4/A IntlEqIdxPrem b FB 19.76 -.7 +16.9 +9.2/B IntlEqIdxRet FB 20.24 -.6 +16.9 +9.1/B IntlEqIns FB 11.17 -.4 +18.0 +7.2/D IntlEqPrem b FB 11.14 -.4 +17.8 +7.1/D IntlEqRet FB 11.60 -.3 +17.8 +7.0/D IntlEqRetail b FB 7.09 -.4 +17.6 +6.9/D Lfcycl2010Rtr TA 14.03 +.4 +13.1 +7.2/A Lfcycl2015Rtr TD 12.58 +.4 +13.9 +7.6/B Lfcycl2020Rtr TE 13.31 +.4 +14.8 +8.2/A Lfcycl2025Rtr TG 13.77 +.4 +16.1 +8.9/A Lfcycl2030Rtr TH 14.13 +.5 +17.4 +9.5/B Lfcycl2035Rtr TI 14.66 +.5 +18.6 +10.1/B Lfcycl2040I TJ 10.88 +.6 +20.0 +10.9/B Lfcycl2040Rtr TJ 15.03 +.5 +19.7 +10.6/B Lfcycl2045Rtr TK 12.99 +.5 +20.5 +10.9/B LfcyclId2010I TA 16.11 +.4 +13.6 +7.4/A LfcyclId2020I TE 17.92 +.4 +15.4 +8.5/A LfcyclId2025I TG 18.94 +.5 +16.6 +9.3/A LfcyclId2035I TI 20.96 +.5 +19.0 +10.7/A LfcyclId2040I TJ 21.65 +.5 +20.0 +11.3/A LfcyclId2045I TK 21.80 +.6 +20.9 +11.7/A LfcyclRtIncRtr CA 11.83 +.3 +12.9 +6.9/B LgCpGrIdxIns LG 35.57 +1.9 +30.2 +19.4/B LgCpGrIdxRet LG 35.77 +1.8 +29.8 +19.1/B LgCpGrIns LG 21.75 +.8 +24.4 +19.2/B LgCpGrRet LG 21.58 +.8 +24.2 +18.9/B LgCpGrRetail b LG 21.65 +.7 +24.1 +18.8/B LgCpValIdxIns LV 20.89 +.5 +21.4 +9.0/C LgCpValIdxRet LV 21.22 +.5 +21.1 +8.7/C LgCpValIns LV 17.94 +.4 +23.0 +6.7/E LgCpValPrem b LV 17.89 +.4 +22.9 +6.5/E LgCpValRet LV 17.85 +.4 +22.8 +6.4/E LgCpValRetail b LV 17.08 +.4 +22.7 +6.3/E MdCpGrI MG 23.07 +2.6 +29.7 +15.0/C MdCpGrP b MG 22.90 +2.6 +29.5 +14.9/D MdCpGrRtl b MG 22.26 +2.6 +29.3 +14.7/D MdCpGrRtr MG 22.29 +2.6 +29.4 +14.8/D MdCpValI MV 20.71 ... +20.7 +5.5/D MdCpValP b MV 20.65 ... +20.5 +5.3/D MdCpValRtl b MV 20.06 ... +20.3 +5.2/D MdCpValRtr MV 20.55 ... +20.5 +5.2/D MgdAllcRtl b MA 13.13 +.5 +16.9 +8.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Wednesday, December 4, 2019

PAGE 58

QtIntEqInstl FB 7.46 -.7 +16.9 +8.4/C QtLrgCpGrInstl LG 15.17 +1.7 +26.9 +17.4/C QtLrgCpValInstl LV 10.52 +.6 +18.5 +7.4/D QtSm-CpEqInstl SG 16.78 -.2 +19.0 +7.5/E QtSm-CpEqPre b SG 16.66 -.2 +18.8 +7.4/E QtSm-CpEqRet SG 16.27 -.2 +18.8 +7.3/E QtSm-CpEqRetail b SG 16.06 -.2 +18.7 +7.2/E RlEsttSecI SR 18.52 -1.9 +29.7 +13.4/A RlEsttSecP b SR 18.53 -1.9 +29.5 +13.3/A RlEsttSecRtl b SR 18.36 -1.9 +29.4 +13.1/A RlEsttSecRtr SR 19.31 -1.9 +29.5 +13.1/A SP500IdxI LB 34.57 +1.1 +25.6 +14.3/A SP500IdxRtr LB 34.30 +1.1 +25.3 +14.1/B SclChEqI LB 20.77 +1.0 +25.4 +13.6/B SclChEqP b LB 20.67 +1.0 +25.3 +13.4/B SclChEqRtl b LB 18.42 +1.0 +25.1 +13.2/B SclChEqRtr LB 21.07 +1.0 +25.1 +13.3/B ShrtTrmBdI CS 10.38 +.1 +4.2 +2.6/B ShrtTrmBdRtl b CS 10.39 +.2 +4.0 +2.3/C ShrtTrmBdRtr CS 10.39 +.1 +4.0 +2.3/C SmCpBlndIdxI SB 21.02 +1.0 +20.4 +8.4/B SmCpBlndIdxRtr SB 21.08 +1.0 +20.2 +8.2/BThe Investment HouseInvmHouseGr LG 39.66 +1.7 +27.2 +18.4/CThird AvenueRlEsttValIns d GR 28.88 -1.4 +16.4 +4.8/E SmCpValIns d SV 18.95 -2.5 +17.2 +4.8/B ValIns d WS 39.84 -1.7 +5.4 -1.3/EThompsonBd CS 11.53 +.3 +5.1 +4.2/A LgCp LB 73.54 +1.1 +25.9 +9.7/EThornburgCALtdTrmMnA m SS 13.73 +.1 +3.1 +2.1/D CorGrA m LG 37.71 +2.6 +25.0 +14.7/D DevWldR6 EM 21.73 -1.3 +20.0 +12.2/A IntermMnA m MI 14.30 +.1 +5.4 +3.5/E IntermMnC m MI 14.32 +.2 +5.1 +3.2/E IntlGrR6 FG 23.23 +.8 +19.8 +11.1/C IntlValA m FB 22.47 -.6 +23.0 +7.9/C IntlValC m FB 19.78 -.6 +22.2 +7.1/D IntlValI FB 23.30 -.5 +23.4 +8.3/C InvmIncBldrA m IH 21.84 -1.4 +13.2 +8.3/A InvmIncBldrC m IH 21.81 -1.5 +12.5 +7.5/B LtdTrmIncA m CS 13.53 +.2 +5.5 +2.9/A LtdTrmIncC m CS 13.51 +.2 +5.3 +2.7/B LtdTrmIncI CS 13.53 +.2 +5.8 +3.3/A LtdTrmMnA m MS 14.47 +.1 +3.7 +2.5/B LtdTrmMnC m MS 14.49 +.1 +3.4 +2.3/C LtdTrmMnI MS 14.47 +.2 +3.9 +2.8/A LtdTrmUSGvtA m GS 13.09 +.1 +3.9 +1.7/B NewMxcIntermMnA m SI 13.34 +.2 +4.4 +2.9/E ValA m LB 74.55 +.6 +22.8 +11.4/D ValC m LB 67.58 +.6 +21.9 +10.5/E ValI LB 76.90 +.6 +23.2 +11.8/D361GlbLSEqI LO 11.05 -.3 +6.7 +4.3/CThriventBalIncPlusA m CA 12.81 +.4 +13.5 +6.7/C BalIncPlusS CA 12.79 +.5 +13.8 +7.1/B DiversIncPlusA m CA 7.34 +.2 +11.0 +5.8/D HYA m HY 4.71 ... +11.3 +5.4/C IncA m TW 9.58 +.4 +13.3 +5.5/C LgCpGrA m LG 11.75 +1.9 +26.2 +18.5/B LgCpStkA m WS 26.57 +.6 +17.6 +9.8/D LgCpStkS WS 26.88 +.6 +17.9 +10.2/D LgCpValA m LV 22.83 +.3 +18.3 +8.7/C LgCpValS LV 23.03 +.3 +18.7 +9.1/C LtdMatBdA b CS 12.52 +.2 +4.4 +2.4/C MidCpStkA m MB 24.09 +.9 +19.6 +9.0/B MidCpStkS MB 27.57 +.9 +19.9 +9.4/B MnBdA m ML 11.45 +.1 +6.9 +4.3/D OppIncPlusA m MU 10.10 +.2 +7.1 +3.8/D OppIncPlusS MU 10.10 +.2 +7.3 +4.1/D SmCpStkA m SG 20.09 +.8 +22.5 +10.8/DTimothyPlanSmCpValA m SB 17.72 -.3 +25.2 +7.4/BTocquevilleGold m SP 38.56 ... +25.4 +4.0/E Opp b MG 30.56 +7.0 +42.3 +21.3/A Tocqueville b LB 38.54 +.9 +23.6 +12.0/DTorrayTorray LV 49.21 -.6 +14.6 +5.3/ETouchstoneActvBdA m PI 10.71 +.3 +10.4 +4.1/D ActvBdY PI 10.71 +.4 +10.7 +4.3/C BalancedA m MA 23.21 +1.0 +19.7 +11.0/A DynDiversIncA m CA 13.01 -.8 +10.6 +5.0/E DynGlbAllcA m IH 12.11 ... +15.1 +7.0/C FlexIncA m MU 10.82 ... +7.7 +4.3/D FlexIncC m MU 10.66 -.2 +6.9 +3.5/E FlexIncY MU 10.85 -.1 +7.8 +4.5/C FocedY LB 46.38 +1.6 +21.4 +9.4/E GlblESGEqfdA m WS 21.37 +.8 +16.4 +10.3/C GlblESGEqfdY WS 22.19 +.8 +16.7 +10.6/C GrOppsA m LG 37.47 +2.4 +35.4 +19.0/B GrOppsIns LG 39.29 +2.5 +35.8 +19.4/B HYY HY 8.43 -.4 +12.0 +5.7/B ImpactBdInstl CI 10.45 +.4 +8.8 +4.3/A ImpactBdY CI 10.45 +.4 +8.7 +4.2/B IntlEqA m FB 15.90 +.1 +13.5 +7.6/D IntlSmCpY FR 15.54 +.2 +17.3 +6.4/E LargeCpFocA m LB 45.82 +1.2 +24.2 +15.0/A MidCpGrA m MG 32.85 +3.7 +35.9 +18.2/B MidCpGrIns MG 34.64 +3.7 +36.3 +18.6/B MidCpGrY MG 34.29 +3.7 +36.2 +18.5/B MidCpValIns MV 18.72 +.8 +24.4 +6.3/C MidCpY MB 40.09 -.5 +32.3 +15.9/A OhioTFBdA m MO 11.69 ... +6.0 +3.9/D SdCptlInsGr LG 24.10 +2.9 +27.2 +22.4/A SdCptlSelGrA m LG 13.88 +2.9 +26.6 +21.7/A SdCptlSelGrC m LG 12.17 +2.8 +25.9 +20.8/A SdCptlSelGrY LG 14.96 +2.8 +26.9 +22.0/A SdCptlSelGrZ b LG 13.90 +2.9 +26.7 +21.7/A SmCpIns SB 12.86 -.7 +24.3 +6.4/C SmCpY SB 12.90 -.6 +24.3 +6.3/C SmallComA m SB 4.91 +1.2 +16.9 +8.6/A UlShrtDrFIA m UB 9.28 +.1 +2.9 +2.0/C UlShrtDrFIY UB 9.28 +.1 +3.1 +2.3/A UlShrtDrFIZ b UB 9.28 +.1 +2.9 +2.0/C ValIns LV 9.91 -.4 +21.6 +10.2/B ValY LV 9.94 -.4 +21.6 +10.0/BTowleDeep Val d SV 13.60 -2.2 +16.8 -2.3/ETransamericaAsAlCnsrvA m CA 10.79 ... +10.5 +5.5 AsAlCnsrvC m CA 10.69 -.1 +9.7 +4.7 AsAlGrA m XM 13.21 +.6 +17.2 +8.4 AsAlGrC m XM 12.77 +.5 +16.4 +7.6 AsAlModA m CA 11.52 +.1 +12.2 +6.3 AsAlModC m CA 11.52 ... +11.3 +5.4 AsAlModGrA m MA 12.16 +.2 +14.4 +7.3 AsAlModGrC m MA 12.20 +.2 +13.5 +6.4 BondA m PI 9.43 +.3 +9.2 +4.6/B CptlGrA m LG 28.65 +4.5 +19.0 +22.5 HYBdA m HY 9.02 +.3 +11.4 +5.7/B MltMgdBalA m MA 29.11 +1.0 +18.3 +9.5 SMPValA m MV 25.61 -.8 +19.6 +7.6/BTributary FundsBalIns MA 18.25 +.6 +18.6 +10.3/A SmCoIns SB 28.40 -1.1 +17.5 +5.2/DTrilliumGlbEqR b WS 47.01 +.9 +23.3 +14.1/BTrust For Credit UniUnsShrtDrTCU GS 9.71 +.1 +4.4 +2.1/A UnsUlShDrTCU UB 9.38 +.1 +2.4 +1.4/ETweedy, BrowneGlbVal FV 27.73 -.7 +11.5 +7.6/A GlbVlIICyUnHdg FV 15.38 -1.3 +9.1 +7.7/A Val WS 20.02 -.9 +11.7 +7.9/E WldwdHDvYldVl WS 8.88 -.6 +13.9 +10.8/CU.S. Global InvestorGlbRes b SN 4.29 -1.8 -1.6 -4.5/D GoldPrcMtls b SP 9.21 +1.2 +37.5 +8.1/A HlmsMcrTrnds b MG 16.60 -2.7 +8.0 +6.4/E USGvtUlShrtBd GS 2.00 +.1 +1.4 +1.1/E WldPrecMnral b SP 2.96 -4.2 +9.6 -12.0/EUBSGlbAllcA m IH 12.96 +.5 +15.4 +8.2/A GlbAllcP IH 13.28 +.5 +15.6 +8.4/A IntlSustEqP FB 10.33 +.8 +17.8 +9.6/A USAllcA m MA 48.25 +.8 +19.8 +9.0/B USSmCpGrP SG 21.64 +2.9 +27.3 +13.4/CUBS PACEAltStrsInvmsP AM 10.53 -.7 +5.6 +1.8 GlbFIInvmsP IB 10.06 -.7 +6.8 +3.2/D IntermFIInvmsP CI 12.63 +.3 +9.1 +3.8/C IntlEMEqInvP EM 13.29 -1.2 +11.4 +8.0/C IntlEqInvmsP FB 15.44 -.3 +14.6 +8.5/C LgCoGrEqInvmsA m LG 24.59 +1.4 +26.4 +17.1/C LgCoGrEqInvmsP LG 25.73 +1.4 +26.7 +17.4/C LgCoValEqInvmsA m LV 22.23 +.1 +17.8 +6.7/E LgCoValEqInvmsP LV 22.18 +.1 +18.0 +7.0/E MnFIInvmsA m MI 13.21 +.1 +6.5 +4.3/C MnFIInvmsP MI 13.22 +.2 +6.8 +4.5/B MrBckScFIInvmsA m CI 12.74 +.1 +6.1 +2.8/E MrBckScFIInvmsP CI 12.75 +.2 +6.4 +3.1/D SMCoGrEqInvmsP SG 18.26 +2.4 +20.5 +14.7/C SMCoValEqInvmsP SB 19.33 -1.5 +19.9 +4.0/E StrFIInvmsP PI 14.18 +.2 +10.9 +5.2/AUSA MutualsViceInv b LB 30.37 ... +20.9 +6.0/EUSAAAgrsGr LG 43.91 +3.1 +19.4 +16.1 CABd MC 11.35 ... +6.8 +5.0 CptlGr WS 11.58 +.6 +15.9 +9.0 CrnrstnEq WS 15.12 +.8 +18.0 +9.1 CrnrstnMdlyAgrs MA 25.59 -.2 +13.3 +6.9 CrnrstnMod CA 14.84 -.1 +12.5 +6.6 EM EM 17.97 -1.2 +13.1 +6.9 ExtendedMktIdx MB 19.90 +1.8 +23.7 +10.4 Gr LG 31.72 +2.9 +23.4 +15.3 GrInc LB 23.99 +1.9 +18.0 +9.7 GrandTxtr CA 21.48 +.9 +16.1 +9.6 GvtSec GI 9.95 -.2 +5.6 +2.6 HiInc d HY 7.78 -.1 +10.4 +5.1 Inc PI 13.52 -.2 +10.5 +5.0 IncStk LV 20.41 +1.3 +20.3 +10.7 IntermTrmBd PI 10.93 -.2 +10.4 +5.2 Intl FB 30.89 +.1 +17.6 +10.0 NASDAQ100Idx LG 23.21 +1.9 +32.1 +21.3 NYBd MN 12.11 ... +6.5 +4.4 PrcMtlsMnral SP 15.65 -2.6 +31.0 +6.9 SP500IdxMbr LB 43.62 +1.8 +26.3 +14.4 SP500IdxRwd LB 43.65 +1.8 +26.4 +14.5 SciTech ST 28.64 +3.0 +30.3 +19.8 ShrtTrmBd CS 9.24 +.1 +4.6 +2.8 SmCpStk SB 17.25 +2.1 +23.8 +8.4 TEIntermTrm MI 13.64 +.1 +6.6 +5.0 TELngTrm ML 13.57 +.1 +7.1 +5.0 TEShrtTrm MS 10.52 +.2 +2.4 +2.0 TrgtRet2020 TE 12.64 +.2 +12.1 +6.8 TrgtRet2030 TH 13.56 +.3 +14.4 +7.9 TrgtRet2040 TJ 13.75 +.4 +16.2 +8.6 TrgtRet2050 TN 13.90 +.4 +16.7 +8.9 TrgtRetInc RI 11.61 ... +10.2 +5.4 UlShrtTrmBd UB 10.04 +.2 +3.9 +2.3 VIBd SI 11.48 +.1 +5.8 +4.1 Val LV 19.97 +1.1 +21.1 +7.3 WldGr WS 34.23 +1.3 +26.4 +13.3Undiscovered ManagerBehavioralValA m SV 61.09 +.3 +17.1 +4.4/B BehavioralValC m SV 57.04 +.3 +16.6 +3.9/C BehavioralValL SV 62.84 +.3 +17.5 +4.8/BVALIC Co IAstAllc MA 10.38 -.2 +10.6 +5.0/E CorEq LB 22.76 +.5 +22.7 +12.3/C CptlCnsrvtn CI 10.32 +.5 +9.8 +4.0/B DivVal LV 12.13 +.4 +18.4 +8.9/C EmergEcos EM 8.22 -1.2 +11.2 +8.6/C GlbSclAwrns FB 28.16 -.7 +20.7 +11.4/A GlbStr IH 10.68 -.4 +6.5 +4.5/E Gr LG 18.38 +2.7 +27.0 +17.8 GrInc LB 23.05 +1.1 +24.5 +13.2/C GvtSec GI 10.90 +.3 +7.3 +3.2/A HlthSci SH 22.33 +6.7 +24.8 +16.7/B InProt IP 11.43 +.4 +8.4 +3.5/A IntlEqsIdx FB 7.30 -.7 +16.7 +8.8/B IntlGr FG 12.50 +1.0 +28.6 +15.8/A IntlGvtBd IB 12.20 -1.1 +7.6 +4.0/B IntlVal FV 9.58 -.9 +10.2 +2.8/E LgCpCor LB 12.42 +.6 +25.9 +12.4/C LgCptlGr LG 17.96 +2.4 +33.2 +20.6/A MidCpIdx MB 25.95 +.2 +20.8 +8.3/C MidCpStrGr MG 17.14 +1.9 +32.6 +17.2/B SciTech ST 29.11 +1.7 +33.1 +23.4/B SmCp SG 11.39 +.9 +24.5 +10.4/D SmCpIdx SB 20.63 +1.0 +20.1 +8.0/B SmCpSpecVals SV 12.40 +1.1 +23.0 +6.8/A SmMidGr MG 14.37 +3.4 +33.5 +17.4/B StkIdx LB 44.48 +1.0 +25.3 +14.0/B Val LV 19.45 -.1 +21.0 +8.8/CVALIC Co IICorBd PI 11.56 +.3 +10.2 +4.3/C HYBd HY 7.75 +.3 +12.5 +6.1/A IntlOpps FR 19.74 +1.3 +20.1 +11.7/C LgCpVal LV 21.37 ... +20.8 +8.5/C MidCpVal MV 18.32 +.2 +24.6 +7.0/C SclyRspnb LB 23.17 +.8 +25.8 +13.6/B SmCpVal SV 11.60 -1.0 +14.3 +1.9/E StrBd MU 11.36 ... +10.2 +4.7/CVYClmbCntrnCrS b LB 21.63 +.6 +26.0 +12.4/C TRPDvrsMdCpGrA b MG 10.65 +1.9 +32.2 +16.7/B TRPGrEqI LG 87.32 +2.4 +25.7 +19.0/BValue LineAstAllcInv b MA 38.59 +1.4 +23.6 +13.4/A CorBd b CI 15.35 +.3 +8.9 +3.7/C CptlApprctInv b AL 10.91 +5.3 +22.0 +14.3/A LgrCoFocedInv b LG 30.75 +7.1 +21.3 +18.5/B MidCpFoced b MG 25.44 +1.9 +33.1 +19.1/A PremGr b MG 40.60 +1.5 +33.2 +18.4/B SmCpOppsInv b SG 52.11 +.3 +22.6 +11.8/D TE b ML 9.95 +.2 +6.1 +3.8/EVanEckEMA m EM 17.39 ... +23.0 +12.1/A EMY EM 17.70 +.1 +23.5 +12.6/A GlbHardAstsA m SN 26.09 -1.7 +1.7 -12.2 GlbHardAstsY SN 26.68 -1.7 +1.9 -12.0 IntlInvsGoldA m SP 9.75 -1.9 +27.5 +5.7/C IntlInvsGoldY SP 10.00 -1.8 +27.9 +6.0/BVanguard500IdxAdmrl LB 286.41 +1.1 +25.7 +14.4/A 500IdxInv LB 286.38 +1.1 +25.6 +14.3/A BalIdxAdmrl MA 38.58 +.8 +18.9 +10.1/A BalIdxIns MA 38.59 +.9 +18.9 +10.1/A BalIdxInv MA 38.57 +.8 +18.8 +10.0/A CAITTxExAdm MF 12.08 +.2 +6.5 +4.7/B CAITTxExInv MF 12.08 +.2 +6.5 +4.6/B CALtrmTEAdm MC 12.54 +.2 +8.4 +6.0/B CALtrmTEInv MC 12.54 +.2 +8.3 +5.9/B CnsDscIdxAdmrl CD 93.93 -.6 +21.6 +13.7/A CnsStpIdxAdmrl CC 77.98 +1.4 +22.9 +9.4/A CptlOppAdmrl LG 160.26 +1.9 +21.4 +15.8/D CptlOppInv LG 69.36 +1.9 +21.3 +15.7/D CptlValInv LV 14.03 +.8 +25.6 +7.4/D DevMIdxAdmrl FB 13.67 -.5 +16.8 +9.0/B DevMIdxIns FB 13.69 -.5 +16.9 +9.0/B DivGrInv LB 30.54 +.7 +25.9 +15.1/A DiversEqInv LG 39.00 +1.6 +25.8 +14.1/E EMGvtBdIdxAdmrl EB 19.96 -.9 +11.3 +6.0/B EMSelStkInv EM 21.92 -1.1 +12.8 +9.6/B EMStkIdxInAdm EM 34.89 -1.1 +12.2 +8.2/C EMStkIdxInInv EM 26.57 -1.1 +12.1 +8.0/D EMStkIdxInPl EM 88.26 -1.1 +12.3 +8.3/C EMStkIdxIns EM 26.53 -1.1 +12.2 +8.2/C EngyAdmrl EE 85.31 -2.8 +5.1 -3.2/A EngyIdxAdmrl EE 37.79 -3.0 +.5 -7.3/B EngyInv EE 45.45 -2.8 +5.0 -3.2/A EqIncAdmrl LV 78.09 ... +19.9 +11.3/A EqIncInv LV 37.25 -.1 +19.8 +11.2/A EuStkIdxAd ES 69.58 -.6 +17.6 +10.1/B EuStkIdxInsP ES 132.57 -.6 +17.6 +10.1/B EuStkIdxInstl ES 29.67 -.6 +17.6 +10.1/B ExplorerAdmrl SG 98.70 +2.5 +26.9 +15.8/B ExplorerInv SG 106.01 +2.5 +26.8 +15.7/B ExplorerValInv SB 35.40 +.3 +20.8 +6.9/C ExtDrTrIdIns GL 41.88 +.9 +25.6 +11.3/A ExtDrTrIdInsPls GL 105.12 +.9 +25.7 +11.4/A ExtMktIdxAdmrl MB 92.75 +1.6 +23.6 +10.7/B ExtMktIdxIns MB 92.74 +1.6 +23.6 +10.7/B ExtMktIdxInsPls MB 228.88 +1.6 +23.6 +10.7/B ExtMktIdxInv MB 92.77 +1.6 +23.4 +10.5/B FAWexUSIAdmr FB 32.14 -.7 +15.8 +9.0/B FAWexUSIInPl FB 107.90 -.7 +15.8 +9.1/B FAWexUSIIns FB 101.89 -.7 +15.8 +9.0/B FAWexUSSCIIn FQ 204.66 +.2 +15.0 +7.4/C FSocialIdxIns LB 20.94 +1.5 +27.5 +16.1/A FinclsIdxAdmrl SF 36.81 +1.4 +25.9 +10.6/B GNMAAdmrl GI 10.59 +.3 +6.1 +3.0/B GNMAInv GI 10.59 +.3 +6.0 +2.9/B GlbCapCycInv WS 8.09 -1.6 +14.4 -5.1/E GlbEqInv WS 32.23 +1.1 +22.8 +13.2/B GlbMnmVlInv SW 14.85 +.7 +19.8 +11.7/C GlbexUSRlEIAdmr d GR 36.56 -1.5 +16.8 +10.4/C GlbexUSRlEIdIns d GR 121.80 -1.5 +16.8 +10.4/C GrIdxAdmrl LG 89.74 +1.4 +30.9 +18.2/C GrIdxIns LG 89.75 +1.4 +30.9 +18.2/C GrIdxInv LG 89.74 +1.3 +30.7 +18.0/C GrandIncAdmrl LB 84.06 +1.0 +24.2 +13.4/B GrandIncInv LB 51.48 +1.0 +24.1 +13.3/B HCAdmrl SH 91.36 +5.3 +18.9 +13.4/C HCIdxAdmrl SH 92.66 +4.9 +17.3 +15.6/C HCInv SH 216.59 +5.3 +18.8 +13.3/D HYCorpAdmrl HY 5.90 +.4 +14.3 +6.5/A HYCorpInv HY 5.90 +.4 +14.2 +6.4/A HYTE ML 11.77 +.3 +8.8 +6.5/A HYTEAdmrl ML 11.77 +.3 +8.9 +6.5/A ITIdxAdmrl ST 118.21 +1.9 +39.7 +26.6/A InTrBdIdxAdmrl CI 11.90 +.1 +10.8 +4.7/A InTrBdIdxIns CI 11.90 +.1 +10.8 +4.7/A InTrBdIdxInsPls CI 11.90 +.1 +10.8 +4.7/A InTrBdIdxInv CI 11.90 +.1 +10.7 +4.6/A InTrCrpBdIAdmrl TW 24.64 +.4 +14.0 +5.8/C InTrCrpBdIIns TW 30.45 +.5 +14.0 +5.8/C InTrInGdAdm TW 10.09 +.3 +10.7 +4.8/E InTrInGdInv TW 10.09 +.3 +10.6 +4.7/E InTrTEAdmrl MI 14.46 +.2 +6.6 +4.6/B InTrTEInv MI 14.46 +.2 +6.5 +4.5/B InTrTrsAdmrl GI 11.44 +.1 +7.2 +3.2/A InTrTrsIdxAd GI 22.46 +.1 +7.0 +3.2/A InTrTrsIdxIns GI 27.87 +.1 +7.0 +3.2/A InTrTrsInv GI 11.44 +.1 +7.1 +3.1/A IndtlsIdxAdmrl ID 77.37 -.4 +26.7 +9.9/A InPrtScAdmrl IP 26.24 +.6 +8.4 +3.3/A InPrtScIns IP 10.69 +.7 +8.4 +3.3/A InPrtScInv IP 13.36 +.6 +8.3 +3.1/B InsIdxIns LB 280.85 +1.1 +25.7 +14.4/A InsIdxInsPlus LB 280.87 +1.1 +25.7 +14.4/A InsTrgRt2020Ins TE 24.21 +.4 +15.1 +8.5/A InsTtlSMIInPls LB 66.67 +1.2 +25.3 +13.8/B InsTtlSMIIns LB 66.67 +1.2 +25.3 +13.8/B IntlExplorerInv FR 17.55 +1.0 +16.5 +8.2/E IntlGrAdmrl FG 97.67 +1.5 +23.3 +16.4/A IntlGrInv FG 30.68 +1.5 +23.2 +16.2/A IntlValInv FV 36.70 -.8 +14.3 +8.3/A LTBdIdInsPls CL 15.52 +.9 +21.3 +9.1/C LTBdIdxIns CL 15.52 +.9 +21.3 +9.1/C LTCrpBdIdxIns CL 33.84 +1.2 +23.7 +9.6/A LTInGrdAdm CL 11.27 +1.0 +22.1 +9.2/A LTInGrdInv CL 11.27 +1.0 +22.0 +9.1/B LTTE ML 11.95 +.2 +8.2 +5.7/B LTTEAdmrl ML 11.95 +.2 +8.3 +5.8/A LTTrsAdmrl GL 13.68 +.6 +18.6 +8.1/C LTTrsIdxIns GL 36.94 +.6 +18.7 +8.3/B LTTrsInv GL 13.68 +.6 +18.4 +8.0/D LfStrCnsrGrInv CA 20.92 +.3 +13.8 +7.4/A LfStrGrInv AL 35.34 +.4 +18.8 +10.3/B LfStrIncInv XY 16.30 +.2 +11.4 +5.9/A LfStrModGrInv MA 28.55 +.4 +16.3 +8.9/B LgCpIdxAdmrl LB 71.84 +1.2 +25.7 +14.4/A LgCpIdxIns LB 295.68 +1.2 +25.7 +14.5/A LtdTrmTE MS 11.08 +.2 +3.8 +2.6/B LtdTrmTEAdmrl MS 11.08 +.2 +3.9 +2.7/B MATEInv MT 11.16 +.2 +8.4 +5.5/A MCpGrIdxAdm MG 66.09 +.9 +29.1 +14.7/D MCpGrIdxInv MG 60.36 +.8 +29.0 +14.5/D MCpVlIdxAdm MV 59.60 +.1 +22.6 +8.3/A MCpVlIdxInv MV 45.29 +.1 +22.4 +8.2/A MatlsIdxAdmrl SN 65.83 +.2 +18.3 +6.5/A MdCpGrInv MG 28.64 +1.5 +28.0 +15.1/C MdCpIdxAdmrl MB 213.26 +.5 +25.9 +11.4/A MdCpIdxIns MB 47.11 +.5 +26.0 +11.4/A MdCpIdxInsPlus MB 232.35 +.5 +26.0 +11.4/A MdCpIdxInv MB 47.00 +.4 +25.8 +11.2/A MegaCpGrIdxIns LG 275.96 +1.5 +30.8 +18.9/B MegaCpIdxIns LB 211.73 +1.3 +25.7 +15.1/A MegaCpValIdxIns LV 167.25 +1.1 +20.8 +11.6/A MgdPayoutInv MA 17.00 -.3 +12.4 +6.8/DMktNetrlIns NE 10.47 -.6 -9.4 -4.4/D MktNetrlInv NE 10.51 -.6 -9.5 -4.4/E MrtBckScIdxAdmr GI 21.30 +.2 +6.1 +3.1/B NJLTmTEAdm MJ 12.50 +.3 +8.7 +6.7/A NJLTmTEInv MJ 12.50 +.2 +8.6 +6.6/A NYLTmTEAdm MY 12.02 +.2 +8.2 +5.4/A NYLTmTEInv MY 12.02 +.2 +8.1 +5.3/A OhioLngTrmTE MO 12.90 +.2 +7.8 +5.6/A PALTmTEAdm MP 11.90 +.2 +8.6 +6.1/A PALTmTEInv MP 11.90 +.2 +8.6 +6.0/A PacStkIdxAdmrl DP 84.87 -.5 +14.3 +8.0/C PacStkIdxIns DP 12.98 -.5 +14.3 +8.0/C PrmCpAdmrl LG 146.73 +1.3 +21.3 +16.5/D PrmCpCorInv LB 28.55 +.9 +22.0 +14.5/A PrmCpInv LG 141.50 +1.3 +21.2 +16.4/D RlEstIdxAdmrl SR 130.76 -2.1 +26.8 +9.6/C RlEstIdxInstl SR 20.24 -2.1 +26.8 +9.6/C RlEstIdxInv SR 30.65 -2.2 +26.6 +9.5/C Rsl1000GrIdxIns LG 333.17 +1.8 +30.1 +19.4/B Rsl1000IdxIns LB 275.03 +1.2 +25.8 +14.1/A Rsl1000VlIdxIns LV 226.18 +.5 +21.4 +9.0/C Rsl2000GrIdxIns SG 287.28 +2.8 +24.3 +12.3/C Rsl2000IdxIns SB 245.55 +1.0 +20.4 +8.4/B Rsl2000VlIdxIns SV 211.85 -.8 +16.5 +4.5/B Rsl3000IdxIns LB 272.76 +1.2 +25.4 +13.7/B SCpGrIdxAdm SG 68.04 +3.1 +29.0 +14.6/C SCpGrIdxI SG 54.49 +3.1 +29.0 +14.6/C SCpGrIdxInv SG 54.42 +3.1 +28.9 +14.5/C SCpValIdxAdm SV 56.90 -.5 +17.7 +5.9/A SCpValIdxI SV 31.81 -.4 +17.8 +5.9/A SCpValIdxInv SV 31.74 -.5 +17.6 +5.8/A SPMC400GrIdxIns MG 285.72 +.6 +21.6 +10.4/E SPMC400IdxIns MB 267.50 +.2 +21.1 +8.6/C SPMC400VlIdxIns MV 254.11 -.2 +20.6 +6.7/C SPSC600IdxIns SB 296.64 -.2 +17.3 +8.0/B STBdIdxAdmrl CS 10.59 +.1 +4.9 +2.5/B STBdIdxIns CS 10.59 +.1 +4.9 +2.5/B STBdIdxInsPlus CS 10.59 +.1 +4.9 +2.5/B STBdIdxInv CS 10.59 +.1 +4.8 +2.4/C STCpBdIdxAdm CS 22.06 +.3 +6.7 +3.4/A STCpBdIdxI CS 27.00 +.3 +6.7 +3.4/A STFederalAdmrl GS 10.75 +.2 +4.2 +2.1/A STFederalInv GS 10.75 +.2 +4.1 +2.0/A STInfPrScIdAdmr IP 24.74 +.2 +4.3 +2.0/D STInfPrScIdIns IP 24.76 +.2 +4.3 +2.0/D STInfPrScIdxInv IP 24.70 +.2 +4.2 +1.9/E STInvmGrdAdmrl CS 10.74 +.1 +5.7 +2.9/A STInvmGrdIns CS 10.74 +.1 +5.7 +3.0/A STInvmGrdInv CS 10.74 +.1 +5.6 +2.8/B STTE MS 15.84 +.1 +2.2 +1.7/D STTEAdmrl MS 15.84 +.1 +2.3 +1.7/D STTrsAdmrl GS 10.60 +.1 +3.6 +1.8/B STTrsInv GS 10.60 ... +3.6 +1.7/B STTrsdxAdm GS 20.30 +.1 +3.4 +1.8/B STTrsdxIns GS 25.51 +.2 +3.5 +1.8/B SeledValInv MV 27.80 -.8 +23.7 +6.5/C SmCpIdxAdmrl SB 76.99 +1.1 +22.9 +9.8/A SmCpIdxIns SB 76.99 +1.1 +22.9 +9.8/A SmCpIdxInsPlus SB 222.22 +1.1 +22.9 +9.8/A SmCptlstIdxInv SB 76.95 +1.1 +22.7 +9.7/A StarInv MA 27.96 +.9 +18.7 +10.5/A StrEqInv MB 33.20 +1.2 +22.2 +8.1/C StrSmCpEqInv SB 32.92 +1.0 +16.9 +5.6/D TMCapApAdm LB 159.63 +1.2 +25.9 +14.4/A TMCapApIns LB 79.33 +1.2 +25.9 +14.4/A TMSmCpAdm SB 65.05 -.2 +17.8 +8.0/B TMSmCpI SB 65.20 -.2 +17.8 +8.1/B TlMnSvcsIdxAdmr SC 46.39 +1.3 +23.6 +1.5/E TrgtRtr2015Inv TD 15.67 +.3 +13.1 +7.4/B TrgtRtr2020Inv TE 32.94 +.3 +15.1 +8.4/A TrgtRtr2025Inv TG 19.83 +.4 +16.6 +9.2/A TrgtRtr2030Inv TH 36.22 +.4 +17.5 +9.8/B TrgtRtr2035Inv TI 22.28 +.4 +18.4 +10.3/B TrgtRtr2040Inv TJ 38.55 +.4 +19.3 +10.8/B TrgtRtr2045Inv TK 24.25 +.5 +20.0 +11.0/B TrgtRtr2050Inv TN 39.03 +.4 +20.0 +11.0/B TrgtRtr2055Inv TL 42.36 +.4 +20.0 +11.0/B TrgtRtr2060Inv XQ 37.41 +.4 +20.0 +11.0/B TrgtRtrIncInv RI 14.03 +.2 +11.7 +6.2/B TtBMIdxAdmrl CI 11.12 +.3 +9.2 +4.2/B TtBMIdxIns CI 11.12 +.3 +9.2 +4.2/B TtBMIdxInsPlus CI 11.12 +.3 +9.2 +4.2/B TtBMIdxInv CI 11.12 +.3 +9.1 +4.1/B TtInBIdxAdmrl WH 23.26 -.2 +8.3 +4.7/B TtInBIdxIns WH 34.90 -.2 +8.3 +4.7/B TtInBIdxInv WH 11.63 -.2 +8.2 +4.7/B TtInSIdxAdmrl FB 28.75 -.6 +15.6 +8.8/B TtInSIdxIns FB 114.98 -.6 +15.7 +8.9/B TtInSIdxInsPlus FB 115.01 -.6 +15.7 +8.9/B TtInSIdxInv FB 17.19 -.6 +15.6 +8.8/B TtlSMIdxAdmrl LB 76.72 +1.2 +25.3 +13.8/B TtlSMIdxIns LB 76.74 +1.2 +25.3 +13.8/B TtlSMIdxInv LB 76.69 +1.2 +25.1 +13.7/B TtlWldStkIdxIns WS 159.03 +.4 +21.1 +11.6/C TxMgBalAdmrl CA 33.67 +.7 +15.4 +9.2/A USGrAdmrl LG 111.36 +2.6 +28.1 +19.9/B USGrInv LG 42.96 +2.6 +28.0 +19.8/B USValInv LV 18.53 +.2 +16.2 +6.6/E UtlsIdxAdmrl SU 69.77 -2.2 +20.6 +14.1/B ValIdxAdmrl LV 45.25 +1.0 +20.8 +11.1/A ValIdxIns LV 45.25 +1.0 +20.8 +11.1/A ValIdxInv LV 45.24 +.9 +20.7 +10.9/A WlngtnAdmrl MA 74.91 +.5 +19.2 +10.5/A WlngtnInv MA 43.37 +.4 +19.1 +10.4/A WlslyIncAdmrl CA 66.50 +.2 +14.9 +7.8/A WlslyIncInv CA 27.45 +.2 +14.8 +7.7/A WndsrAdmrl LV 75.19 +.9 +23.8 +9.7/B WndsrIIAdmrl LV 67.41 +.8 +23.5 +10.4/B WndsrIIInv LV 37.99 +.8 +23.4 +10.3/B WndsrInv LV 22.29 +.9 +23.7 +9.6/BVericimetryUSSCVl SB 17.09 -.6 +14.0 +2.3/EVictoryDiversStkA m LB 18.02 +1.8 +25.5 +11.9 DiversStkR b LB 17.64 +1.8 +25.3 +11.6 HYA m HY 6.61 +.5 +12.5 +8.3 INCrTtlRetBdY PI 9.62 -.3 +7.1 +3.7 INCrforIncA m GS 8.55 -.1 +3.9 +1.6 INCrforIncI GS 8.54 ... +4.1 +1.9 INCrforIncR b GS 8.56 -.2 +3.8 +1.6 IntgDiscvA m SB 33.15 +.5 +14.9 +4.0 IntgDiscvY SB 36.64 +.5 +15.2 +4.3 IntgSmCpValA m SV 32.69 +.6 +17.5 +3.1 IntgSmCpValY SV 33.88 +.6 +17.9 +3.5 MndMCpGrA m MG 23.15 +.6 +22.8 +9.9 MndMCpGrY MG 25.61 +.6 +23.1 +10.2 MndrMltCpA m LG 41.30 +1.9 +24.6 +12.2 RSGrA m LG 20.45 +2.5 +25.3 +16.0 RSLgCpAlphaA m LB 52.98 +.9 +26.4 +11.6 RSMidCpGrA m MG 25.07 +1.9 +25.9 +12.6 RSPtnrsA m SB 25.41 +2.1 +27.2 +9.5 RSSciandTechA m ST 24.23 +3.5 +30.8 +24.2 RSSelGrA m MG 37.44 +2.7 +29.2 +12.5 RSSmCpEqA m SG 17.31 +3.8 +31.9 +19.0 RSSmCpGrA m SG 81.24 +3.8 +31.4 +18.4 RSValA m MB 25.70 +1.0 +27.4 +11.0 SP500IdxA m LB 22.21 +1.7 +25.9 +14.0 SP500IdxY LB 22.38 +1.7 +26.0 +14.2 SophusEMA m EM 19.69 -1.4 +12.8 +9.5 SycEsVlA m MV 40.56 +.9 +24.7 +9.4 SycEsVlI MV 40.60 +.9 +25.1 +9.8 SycEsVlR b MV 40.00 +.9 +24.4 +9.2 SycmrSmCoOppA m SV 45.62 +.3 +22.5 +8.8 SycmrSmCoOppI SV 46.19 +.3 +22.9 +9.2 SycmrSmCoOppR b SV 42.47 +.3 +22.3 +8.6 TEA m ML 9.98 +.3 +8.4 +6.0 TrvlnIntlSMI FQ 13.77 +.7 +21.8 +10.5VikingKansasMuncplA m SI 10.83 +.1 +5.2 +3.6/C NebraskaMuncplA m SI 10.58 +.2 +5.0 +3.7/C OklahomaMuncplA m SI 11.88 +.1 +5.7 +3.8/B TFForMontanaA m SI 10.16 +.1 +5.2 +3.6/CVillereBalInv AL 23.16 +.7 +19.3 +6.8/EVirtusCdxMcpVlEqI MV 12.99 +.5 +26.7 +9.9/A CrdxLgCpValEqA m LV 14.06 +1.4 +25.4 +10.0/B CrdxLgCpValEqI LV 14.26 +1.4 +25.7 +10.3/B CrdxSmCpValEqIn SB 10.11 -1.7 +14.8 +4.3/E DuffPheGlbInfA m XO 15.88 -2.8 +21.6 +11.3/B DuffPlRlEtSecA m SR 26.26 -1.9 +27.3 +9.8/C IntlEqIns FG 10.31 +.3 +23.7 +15.0/A InvtvGrStkIns LG 28.63 +5.1 +29.3 +25.0/A KARCapitalGrA m LG 17.76 +3.8 +32.3 +18.2/C KARMidCapGrA m MG 39.99 +3.4 +37.2 +25.2/A KARSmCapCoreA m MG 39.19 -.9 +35.7 +21.7/A KARSmCapCoreI MG 41.40 -.9 +36.0 +22.0/A NFDurIncI CS 10.86 +.1 +5.4 +2.9/A NFMulSecS/TBdA m CS 4.72 +.2 +5.9 +3.1/A NFMulSecS/TBdC b CS 4.78 +.2 +5.6 +2.8/B NFMulSecS/TBdC1 m CS 4.77 +.2 +5.1 +2.3/C NFTaxExemBdA m MI 11.33 +.2 +6.3 +4.1/D NFTaxExemBdI MI 11.33 +.2 +6.6 +4.3/C NFtMuSectInBdA m MU 10.14 +.2 +10.0 +4.8/C NeweetBondA m PI 11.53 +.3 +10.8 +4.9/A NeweetBondI PI 11.72 +.3 +11.0 +5.2/A NeweetHYA m HY 4.09 +.4 +11.8 +5.4/C RamtEnhCreEqA m LB 21.43 +.9 +22.5 +9.9/E SectTrendA m LB 13.97 +.3 +17.7 +9.3/E SectTrendC m LB 13.69 +.1 +16.8 +8.5/E SeixCorBdIns CI 10.99 +.3 +8.3 +3.7/C SeixCorpBdIns TW 8.94 +.7 +13.0 +5.4/D SeixFltRtHIncC m BL 8.36 +.5 +4.8 +2.5/E SeixHGrdMnBdIns ML 12.27 +.2 +7.5 +5.2/C SeixHYIns HY 8.32 +.2 +11.3 +5.9/B SeixHiIncI HY 6.21 -.2 +9.6 +5.1/C SeixInvGrdTEBdI MI 11.96 +.1 +6.4 +4.1/D SeixTtlRetBdI PI 10.77 +.2 +7.9 +3.5/E SeixUSGSUSBdI UB 10.00 +.2 +2.2 +1.7/D SeixUlShrtBdIns UB 9.95 +.2 +2.7 +2.0/C SlvnLgCpGrStkA m LG 5.64 +1.6 +28.7 +17.8/C TactAllcA m MA 9.93 +2.3 +22.5 +11.2/A VontForOppsA m FG 31.26 -.3 +22.8 +13.3/B VontForOppsC m FG 30.29 -.4 +22.0 +12.5/B VontForOppsI FG 31.27 -.3 +23.2 +13.6/A VontlGlbOppsA m WS 16.99 +1.6 +22.8 +15.4/A VontobelEMOppI EM 11.05 -1.5 +10.9 +9.0/CVolumetricVolumetric d LB 21.46 +.3 +16.5 +7.3/EVoyaGNMAIncA m GI 8.49 +.1 +5.5 +2.6/C GNMAIncC m GI 8.44 -.1 +4.6 +1.8/E GlbEqA m WS 36.53 +.1 +17.2 +10.7/C GlbEqC m WS 33.96 ... +16.4 +9.8/D GlbEqDivA m WS 13.98 +.1 +16.8 +7.3/E GlbRlEsttA m GR 16.36 -1.8 +22.3 +8.2/D HYBdA m HY 7.93 -.2 +12.3 +5.3/C IntermBdA m PI 10.44 +.3 +10.0 +4.7/B IntermBdI PI 10.44 +.4 +10.5 +5.0/A LgCpGrA m LG 43.26 +1.6 +27.2 +18.0/C LgCpGrC m LG 35.85 +1.6 +26.2 +17.1/C LgCpGrI LG 48.29 +1.7 +27.6 +18.4/C MdCpOppsA m MG 21.07 +2.4 +25.7 +13.4/E MdCpOppsC m MG 14.39 +2.3 +24.8 +12.6/E MltMgrIntSmCpA m FQ 52.71 +1.2 +17.8 +8.0/B RlEsttA m SR 13.20 -2.0 +27.3 +8.5/D RlEsttI SR 15.11 -2.0 +27.7 +8.9/D RussiaA m MQ 37.60 -1.4 +37.0 +16.4/A SmCpOppsA m SG 48.96 +2.6 +20.9 +6.6/EWCMFocIntGrIns FG 17.99 +.6 +28.3 +16.4/A FocIntGrInv b FG 17.90 +.5 +28.1 +16.2/AWaldenEq LB 26.04 +.9 +26.2 +14.8/AWasatchCorGr d SG 77.14 +2.4 +29.2 +15.9/B GlbValInv d WS 7.81 -.9 +12.2 +6.8/E HoisingtonUSTrs d GL 19.10 +1.1 +22.6 +9.3/A IntlGrInv d FR 31.06 +3.6 +26.4 +12.2/B IntlOppsInv d FR 3.74 +1.1 +29.4 +12.5/B MicroCp d SG 7.98 +3.1 +33.2 +23.3/A MicroCpVal d SG 3.38 +1.5 +22.9 +13.4/C SmCpGrInv d SG 42.69 +3.8 +32.9 +18.4/A SmCpVal d SB 7.86 -.3 +19.1 +10.0/A UlGr d SG 27.07 +4.4 +28.8 +23.1/AWeitzBal CA 14.78 +.8 +16.6 +8.7/A NebraskaTFInc SI 10.09 +.1 +4.0 +2.3/E PtnrsIIIOppIns LO 16.63 +.1 +32.3 +10.2/A PtnrsValInv LG 31.79 +.5 +29.9 +9.1/E ShrtDrIncIns CS 12.35 +.2 +4.2 +2.4/C ValInv LG 46.40 +.3 +30.1 +13.3/E sHickory MB 53.00 -1.0 +32.3 +7.5/DWells FargoAdjRtGvtA f UB 8.99 +.2 +2.8 +1.4/E AdjRtGvtInst UB 8.99 +.2 +3.1 +1.7/D AstAllcA f MA 14.12 +.6 +16.9 +7.1 AstAllcC m MA 13.54 +.6 +16.1 +6.3 CALtdTrmTFA f SS 10.76 ... +3.3 +2.2 CATFA f MC 11.97 ... +6.6 +4.6 CATFAdm MC 11.99 ... +6.8 +4.8 CBLgCpValA f LV 15.12 +1.3 +30.1 +11.4/A CBLgCpValInst LV 15.19 +1.4 +30.5 +11.7/A CBMidCpValA f MV 40.95 +1.0 +30.8 +9.4/A CBMidCpValAdm MV 41.44 +1.0 +30.9 +9.5/A CBMidCpValInst MV 41.35 +1.1 +31.2 +9.8/A CommonStkA f MB 21.74 +.7 +23.7 +9.9/B CorBdA f CI 13.65 +.3 +8.6 +3.7/C CorBdAdm CI 13.32 +.2 +8.6 +3.8/C CorBdInst CI 13.31 +.3 +9.0 +4.1/B CorPlusBdA f PI 12.99 +.3 +9.1 +4.8/A DisSmCpAdm SG 8.84 +1.1 +17.9 +4.2/E DiscpUSCorA f LB 18.04 +1.2 +23.1 +11.5/D DiscpUSCorAdm LB 18.58 +1.3 +23.2 +11.7/D DiscvAdm MG 36.11 +4.0 +36.4 +18.4/B DvrsCptlBldrA f AL 10.88 +.1 +22.