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.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Wayne Benson Thanks for reading! facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NE WSP AP ER SINCE 1919 H IG H LANDS N EWS S UN VOL. 98 | NO. 340 | $1.00 Wednesday, December 6, 2017 Around Town ......................... B1 Comics .................... NEWS WIRE Classieds .................... B10-14 Local Sports ........................ A14 Lottery .......................... SPORTS Nascar ................................. A15 Obituaries .............................. A6 Viewpoints ......................... A4-5 Weather ................. NEWS WIRE The gracious ladyAvon Parks Hotel Jacaranda is listed on the National Historic Register and is all decked out for the holidays.Around Town, Page B1 SEBRING Jose Santiago said he had never seen anything like it before as he looked in wonderment at a controlled burn conducted by the Florida Forest Service during the midday Tuesday in Sun N Lake, Sebring. I think it is awesome; I have never seen this before, he said. Every time I have seen a re it was in a structure in New York. We dont see res like this; this is new to me. Florida Forest Service wild land reghter Chris Jacobson said they were clearing 40 acres to create scrub jay habitat. The controlled burn clears out the invasive plants and allows the pines to grow, he said. Jacobson explained to Santiago that the wind was pushing the re and they were burning it against the wind, which is called a backing re. With a backing re, the re remains in an area longer so it burns Controlled burn in Sun N Lake creating scrub jay habitatBy MARC VALEROSTAFF WRITERSEBRING Highlands County could have its rst craft brewery if one mans plans become reality. Herbert Somers said he is working on a plan and seeking nancing so that he can open a craft brewery. Ive got a lot of passion for beers, he said, Somers has been brewing beer for four years. He said hes offered samples at the Childrens Museum of the Highlands anuual fundraising event, the Another Round of Beer on the Circle Craft Beer Festival, where people can taste a variety of beers. Now, he wants to sell a variety of beers he can brew in Sebring. Sebring doesnt have anything like that so I wanted to ll the void, he said. During the past few years, the number of craft breweries nationally have increased signicantly. Craft breweries are dened by the Brewers Association as small and independent with an annual production of six million barrels or less. Man seeking to open brewery in SebringBy JAY MEISELSTAFF WRITER JAY MEISEL/STAFF Herbert Somers stands near his beer cart. He wants to open a brewery in Highlands County.SEBRING The busy mailing and shipping season has started and soon the send-by deadlines will be looming to get those gifts and cards to their destinations before Christmas. Alligator Pack and Ship owner Mark McKelvey said Monday this is his busy time of the year. It has been pretty darn busy since the hurricane, he said. It has progressively gotten busier and busier. Today it has been nonstop. They have done a lot of shipping to Puerto Rico since Hurricane Maria struck there, McKelvey said. We have been trying to discount things just to get the goods over there to the people of Puerto Rico who are in need, he said. We have been trying to help out as much as we can. Unfortunately, when we have a disaster like that, everybody needs some help. Last week they started seeing Christmas shipping start up with actual packages wrapped up and going out, McKelvey said. His advice each year, ship early because it will save you money. Alligator Pack and Ship is at 4200 Sebring Parkway, Sebring. It is still early for most locations, but a few deadlines have passed for standard type shipping by the U.S. Postal Service to some overseas locations and a few military mail locations. The U.S. Postal Service recommends the following holiday mailing deadlines, excluding Alaska and Hawaii, for expected delivery before Dec. 25: Dec. 14 USPS Retail Ground. Dec. 19 First-Class Mail. Dec. 20 Priority Mail. Dec. 22 Priority Mail Express. Check USPS.com or your shipping services website for additional deadlines. This holiday season the Postal Rush to shipBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFThe U.S. Post Oce, Lake Jackson Branch, had a long line Monday morning.Its the busy holiday season for cards and packages Alligator Pack and Ship owner Mark McKelvey measures a package Monday morning.BREWERY | 8 SHIP | 8 MARC VALERO/STAFFSun N Lake resident Jose Santiago, left, talks with Florida Forest Service wild land reghter Chris Jacobson who explains the controlled burn technique used for the 40-acre burn in Sun N Lake.BURN | 8SEBRING Federal disaster ofcials told Highlands County commissioners Tuesday that they will reimburse for storm debris picked up off private roads. All the county needs, according to Federal Emergency Management Agency staff, is to have those private roads listed individually and a tally of how much debris the county collected there. Theres a deadline, though. Private road residents who want or have had storm debris picked up on their roads need to call the Highlands County Engineering Department at 863-402-6877 by next Friday to get their road put on the list, said County Administrator Randy Vosburg. Otherwise, any debris there wont get collected by the disaster cleanup crews, and any cost for collecting debris there wont get reimbursed by FEMA. Public Assistance Group Supervisor Kathleen Brown said FEMA is still working on reimbursement for the debris thats been removed so far. Its in the works. We cant do anything until weve get the invoices for any contractors that were used, Brown said. Or if it was your own employees, we have to get all the payroll documents, with hours worked and the equip ment that was used to remove the debris. When Commissioner Don Elwell rst asked if the county would get invoices reimbursed for debris collection on private roads, to make them safe and navigable, Brown said yes. She said FEMA needs a list of all the private property FEMA: Private road debris OKBy PHIL ATTINGERSTAFF WRITERFEMA | 8

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or 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, 315 US 27 North 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 Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North 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 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewsun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SEBRING „ The Marine Corps League goes back to its founding in 1923 by John LeJeune and its Congressional foundation in 1937, however, its principles are rooted in the traditions and loyalty of the United States Marines Corp. The League upholds the famous Marine Corps motto of Semper Fidelis,Ž meaning always faithful. After moving to Highlands County from Clermont, Ted Antome was disappointed to find that there was not a local detachment of the Marine Corps League. Antome established a successful chapter in Clermont and thought he would try to establish one in Highlands County. Sebring had a chapter some time ago, but it disbanded for lack of participation. Antome is optimistic that this time, the chapter will be successful. With the help of Keith Braden and other volunteers, the chapter is getting off the ground. A chapter requires a minimum of 20 members. Membership qualifications are service in the U.S. Marine Corps of more than 90 days or as a U.S. Navy Corpsman who has trained with the Marine Fleet Marine Force units or U.S. Navy Chaplains that served with Marine Corps units. Proof of an honorable discharge is necessary, so dig out the DD214. We do a lot of things that people dont even know we do,Ž Antome said. We dont need to be noted for it. In the state of Florida, we have a wounded warrior foundation, which is for Marines and other military, and Toys for Tots. Once we get up and running, we will have an honor guard for parades and funerals and to stand guard at funeral homes for Marine services. We will have an auxiliary for the ladies, if they want to join.Ž Meetings will be at 3 p.m. the first and third Tuesday of the month and last about an hour at the Highlands County Veterans Service Center at 7205 George Blvd. More information can be found at mclfl.org or by calling Antome at 863-840-6442.Marine Corps League opens local chapterBy KIM LEATHERMANSTAFF WRITER AVON PARK „ North Lake Avenue will be repaved in a project that may also include new curbing and sidewalks, At a recent City Council meeting, City Manager Julian Deleon said North Central Avenue will be repaved from Main Street all the way north to the Truck Route. The repaving project will be funded with a $600,000 Department of Transportation grant, while the other proposed improvements will be done as the budget allows, he said. Drainage features will be added at West Pleasant Street in the Bagwell Lumber area where it always ”oods. Betsy Bagwell said Tuesday that she had spoken with Deleon about the project and she likes the design. We are ready for it,Ž she said. We are happy about it.Ž Plans on the citys website seeking bids on the project state that the existing asphalt will be milled about two inches and a new asphalt overlay will be applied at a minimum of two inches thick and the new roadway asphalt with be a minimum of two inches thick. North Central will be repaved from Main Street to County Road 17A (Truck Route) and will include the paving of 25 feet into each intersection (cross street) except for Main Street and CR 17A, according to the bid speci“cations. The project includes a curbing option that calls for removing existing curbing and replacement according to plans. New cross drains will be installed prior to any new pavement. The project includes a sidewalk option with the removal of existing sidewalk and replacement with sidewalk tie-ins meeting ADA (American with Disabilities Act) standards. All driveways adjacent to new sidewalks will be replace and follow ADA requirements. The bids are due by 2 p.m. Wednesday, Dec. 27.APs N. Central slated for improvementsBy MARC VALEROSTAFF WRITER Kimberlie OppoldFinancial Advisor32313 Broadway Street, Ste 301 Sebring, FL 33870 863-314-0453 www.edwardjones.comCheryl S BrownFinancial Advisor204 Dal Hall Blvd. Lake Placid, FL 33852 863-465-6444 www.edwardjones.comIs your broker an 800 number? Lets talk. Member SIPCadno=3522931 adno=3515453 Our Turkey Cranberry Holiday Sub has finally returned. Order yours now at publix.com/order LIMITED TIME ONLY adno=50526724 adno=3521798

PAGE 3

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACALAN JAY ALAN JAY ALAN JAY*Prices include factory rebates and incentives, assigned to dealer. Prices exclude taxes, tag, title and $699 dealer fee. Stock photos … vehicles may be different color. Vehicles subject to prior sale … hurry in for best selection. Dealer not responsible for typographical errors. See dealer for full details. Offers expire 12/31/2017. WE BUY USED CARS!441 US Highway 27 N. | Sebring, FL 33870Sales (863) 314-5333 | Service (863) 402-4210Sales Hours: Mon-Fri 8:00 AM-7:00 PM, Sat: 9:00 AM-5:00 PMALANJAY.COM ALANJAY.COM ALANJAY.COMSEE ALL OF OUR INVENTORY ATLIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAY OVER 350 PRE-OWNED VEHICLES TO CHOOSE FROM! GM PRICING FOR EVERYONE! EVERY VEHICLE PRICED TO SELL! OVER $ 10,000 OFF M.S.R.P.* FACTORY REBATES & SAVINGS FOR 0% 72 MO. AS LOW AS 2017 CHEVY COLORADO 2WD LT CREW LONG BOXSTK# 12U43ALAN JAY SALE PRICE $ 30,384 83 MSRP $33,645 ALAN JAY DISCOUNT -$2,76017EMPLOYEE PRICE $30,88483Factory Rebate -$500* 3.6 L DI DOHC V6, 8 SPEED AUTO TRANS., LT CONVENIENCE PKG., 18Ž PZX METALLIC CAST ALUMINUM WHEELS, FRONT FOG LAMPS S TK# 12U43 36LDIDOHCV68SPEEDAUTO T TR ANS 2017 CHEVY SUBURBAN 2WD 1/2 TON PREMIER STK# CC15906 ALAN JAY SALE PRICE $ 64,887 *MSRP $72,295 ALAN JAY DISCOUNT -$6,908 EMPLOYEE PRICE $65,389 Factory Rebate -$500* 5.3L V8 ECOTEC3, 6 SPEED AUTO TRANSMISSION, TRAILERING PKG., POWER SUNROOF, REAR SEAT ENTERTAINMENT. 2017 CHEVY SILVERADO 1500 2WD 1WT REG.STK# CC15903ALAN JAY SALE PRICE $ 26,015 *MSRP $30,260 ALAN JAY DISCOUNT -$2,245 EMPLOYEE PRICE $28,015 Factory Rebate -$2,000* 4.3L V6 ECOTEC3, 6 SPEED AUTO TRANSMISSION, TRAILERING EQUIPMENT, AUTO LOCKING REAR DIFFERENTIAL WD W T EG S TK# CC 159 0 2017 CHEVY TAHOE 2WD LTSTK# CC15706 ALAN JAY SALE PRICE $ 56,716 *MSRP $63,350 ALAN JAY DISCOUNT -$6,134 EMPLOYEE PRICE $57,216 Factory Rebate -$500* 5.3 L V8 ECOTEC 3, 6 SPEED AUTO. TRANS., POWER SUNROOF, 8Ž NAVIGATION, REAR SEAT ENTERTAINMENT, LUXURY PKG., 22 CHROME WHEELS 2017 CORVETTE STINGRAY COUPESTK# 1YY07 ALAN JAY SALE PRICE $ 56,582 *MSRP $63,750 ALAN JAY DISCOUNT -$6,668 EMPLOYEE PRICE $57,082 Factory Rebate -$500* 6.2L V8, DI/VVT, 6 SPEED PADDLE SHIFT AUTO TRANSMISSION, REMOTE VEHICLE START, CHROME ALUMINUM WHEELS, NAVIGATION 2017 CHEVY CAMARO 1LT COUPE STK#1AG37 ALAN JAY SALE PRICE $ 29,464 52 MSRP $32,445 ALAN JAY DISCOUNT -$2,48048EMPLOYEE PRICE $29,96452Factory Rebate -$500* 3.6L V6, DI/VVT, DUAL MODE PERFORMANCE, RUN FLAT TIRES, 20Ž ALUMINUM WHEELS, REAR SPOILER adno=3522725

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.comIs political agenda more important?Michael Gerson made an important observation in his column last week in the Highlands News-Sun. He pointed out the hypocrisy of Christian conservatives who support and vote for political candidates of questionable moral values. They supported Donald Trump and are now supporting a molester of teenage girls for the United States Senate in the state of Alabama. Its dif“cult to understand why they would do this. Is it because their political agenda is more important than the family values they promote on a regular basis?Larry Power Sebring Tallahassee, Florida, that gilded Gomorrah of the Panhandle, is in an uproar. Allegations of sexual misconduct by some top state lawmakers „ with rumors of more headlines to come „ have caused a seismic puckering of ori“ces throughout the capital city. A recent scandal (speaking of puckering) has led to the abrupt demotion of Senate Appropriations Chair Sen. Jack Latvala. Hes the married Republican gubernatorial candidate who was secretly photographed kissing a female lobbyist in the parking lot of an Italian restaurant. The existence of the pictures, taken last spring, was revealed about two weeks ago. Politico Florida then reported that several unnamed women had accused Latvala of verbal harassment and inappropriate touching. He “ercely denies any wrongdoing, and the lobbyist in the smooch photos has asserted there was no intimate relationship. Perhaps she and the senator were innocently sharing a breath mint. The Latvala bombshell exploded only days after one of his married pals, Senate Democratic Leader Jeff Clemens, resigned from of“ce after admitting to an affair with yet another lobbyist. Tallahassees establishment isnt shocked by the type of misbehavior so much as how its getting exposed. A private eye supposedly hired by an embittered ex-senator is prowling the town, hiding spy-cams at strategic locations such as a condo building populated with lawmakers and their staffs. Now philanderers and serial gropers in both political parties are lying awake at night wondering if theyre next. The unseemly intersection of legislators and lobbyists is as old as the corporate expense account, but sex isnt usually part of the deal. Lobbyists need politicians to push the legislative agendas of their client, whether that happens to be the NRA or the Sierra Club. Lawmakers, in turn, need lobbyists to instruct them how to vote, to occasionally write bills for them to sponsor, and then to slowly explain what those bills actually say. In exchange for their pliability, of“ceholders expect lobbyists to hit up their clients for hefty campaign donations. Often both sides get what they want, and nobody has to change the sheets afterward. Recreational in“delity happens at every state house in the country „ not to mention in Washington, D.C. „ so its hardly surprising that politicians sometimes do hook up with lobbyists. However, its an interlude that none of them wants publicized. There is a professional risk, if not a stigma, for all participants. Latvala has blamed the Clemens leak on former Sen. Frank Artiles, a Miami Republican who quit the Legislature in April after details of a racially tainted exchange with other senators became public. Artiles was angered when later news stories revealed his political action committee „ the operative word being action „ had hired as consultantsŽ a Playboy model and a former Hooters waitress who marketed her own line of bikinis. Such foolishness was astounding, even by Tallahassees slack standards. Some fear a vengeful Artiles has deployed a private investigator to snoop on other lawmakers. No comment has been offered by the ex-senator. Regardless of whether or not Latvalas enemies paid to have him tailed, his quest for the governors mansion is likely derailed. When youre running for higher of“ce, you must remember this: A kiss is not just a kiss „ particularly if it happens at night in a parking lot with someone other than your spouse. All sorts of shady extracurricular activities occur during Floridas legislative sessions. Some of it is simple seduction, and some is abominable harassment, but all of it has been customarily shielded by a wall of silence. The ever-quotable J.M. (Mac) Stipanovich, a longtime GOP operative in Tallahassee, explained it deftly: You have attractive and ambitious young women and powerful and, perhaps, predatory men. And they are at great distance from the usual “lters that modulate that dynamic.Ž And its geographic isolation is one of the main reasons Tallahassee remains the capital, a conveniently inconvenient location for most Floridians to visit. Nonstop ”ights to the city are few, and the planes are small. Lawmakers really dont want us showing up. Well just spoil everything. As Don Gaetz, the former Senate president and a conservative Republican from Niceville, remarked to the Herald/ Times: People do things in Tallahassee that they would never do at the Rotary Club back home.Ž Thats because the usual “lters modulateŽ that dynamic. Even in the parking lot at the Rotary Club. Carl Hiaasen is a columnist for the Miami Herald. Readers may email him at chiaasen@miamiherald. com.Cant beat the benefits of the Florida Legislature Two proposals being brought before the Florida Constitution Revision Commission could have profound impacts on school administration in Florida. Both deal with the county school boards. One would eliminate pay and perks for local school board members. The second would impose term limits on board service. The education proposals are among 103 items that will be discussed this week by a committee of the Constitution Revision Commission, an appointed board that meets every 20 years. The commission is able to place proposed amendments on the 2018 General Election ballot, but only after each receives 22 of 37 votes on the commission. Any proposal that makes it to the ballot must receive more than 60 percent voter approval to pass. Both school amendments have been proposed by Collier County School Board member Erika Donalds. One would limit school board members to a total of eight years in of“ce, or two consecutive four-year terms. Presumably, this would bring greater turnover, and fresh blood at regular intervals, to local governing boards. Presumably, that is a bene“t. Voters certainly tend to like the idea of term limits: Local measures often pass overwhelmingly. This is one time we hope the trend isnt followed. Were always bewildered by voters eager to limit their own choices. Term limits are arbitrary. They are based on underlying assumptions, by voters themselves, that they are incapable of making proper decisions at some point. They ignore the value of institutional knowledge, of deep experience and insights that come with it. Strange. If term limits had been in place, Highlands County would have missed the great leadership of Robert Fitzgerald and Donna Howerton. If there are lousy board members, lets vote them out. Our local school board members are not career politicians. In a unanimous vote last month, the commissions Education Committee backed the measure. Donalds second amendment, which came via Sarasota County School Board member Eric Robinson, would do away with salaries and bene“ts for school board members. Robinson, a prominent Venice accountant, has donated his $40,728 annual salary for school programs since his election in 2016. School board members and elected constitutional of“cers (county commissioners, sheriffs, tax collectors) in Florida receive salaries determined by the size of their county/district. They also are entitled to public contributions of health insurance and pensions. Sizable bene“ts. This is unusual. According to Donalds, school board compensation in Florida is the highest in the nation. By a wide margin, school board positions nationally are volunteer jobs. Texas, Pennsylvania and Colorado go as far as to forbid pay for school board members. In New Jersey, Michigan, Ohio, Illinois and other states, school board members receive a nominal $100-$200 a month, or per diem expenses. Virginia allows salaries up to $25,000. California sets salary caps depending on district size „ from $60 per month to $2,000 per month. In New York, most school districts do not paid have board members. Salaries are permitted, though. According to the Rochester Democrat and Chronicle, Rochester board members receive $23,000 annually. Buffalo, by comparison, pays school commissioners $5,000 per year. Florida is different. Very different. But then again, so is the de“nition of school boardsŽ across the country. Highlands Countys base salary for school board members is over $32,000, just slightly less than the average median household income (in 2015) of $35,093, according to the U.S. Census Bureau. Still, nothing in comparison to the school board members in Venice. That certainly does seem out of whack, especially in light of the fact these are part-time positions. It is hard to justify the expense. They should be paid something, but that something should not rival the pay of a full-time job. There is a fair argument that removing compensation would limit the “eld to wealthier candidates. Again, voters would be limiting choice for the sake of philosophical purity. And should we expect the same of city or county commissioners, whose jobs are also, essentially, limited in scope and part-time? That could be the next logical step. Nevertheless, Floridas salary compensation system is far too generous. Its an extreme that begs for change.Term limits, salaries for school boardsOUR VIEW YOUR VIEW Carl Hiaasen COLUMNIST Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com

PAGE 5

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in The News Wire section. No one should be fooled by Democrats sudden concernŽ about women and sexual harassment. Its nothing more than a public relations move to keep them from becoming known as the party of sexual predators. Its too late for that. Every time an election nears, Democrats remind us they are the champions of women. I dont buy it for a moment. If they really were, they wouldnt have ignored the sexual misconduct of their heroes like JFK and Bill Clinton. The Democratic Party was already on the endangered list and headed for extinction, then, Harvey Weinstein happened. Do a Google image search for Democrats and Harvey Weinstein and youll see why they opted for a fake come to JesusŽ moment. Now they are eating their own. No matter how guilty, Democrats never eat their own unless their own are eating away at their chances to win elections. Its about 20 years too late hammering on Bubba, but they are doing it anyhow, as a last-ditch effort to save themselves from going the way of the dinosaur. Senator Kirsten Gillibrand (D-NY) is hungry for some Clinton too. She says former president Willy the Weasel, who had an af“nity for blue dresses and used his political positions to put young women in questionable positions, should have resigned. Of course, Gillibrand was OK with the former Philanderer-in-Chiefs support of her back when she was an infant politically. Now that shes grown up and has eyes on “lling the Oval Of“ce Clinton de“led, its time to conjure up a whole lot of that fake concern Democrats are so good at. Yesiree, Bob, Democrats are now also woke enough to notice whats happening with their resident jokester Senator Al Franken (D-MN). Democrats thought Franken was awesome until a scummy picture of the Minnesota senator with journalist and model Leeann Tweeden hit the internet. Democrats loved that funny guy who gave them a “libuster-proof majority in the Senate. Yup. They had no problem overlooking that he had a veri“able history of making perverted remarks about sexually assaulting women, like the old piece in the New York Magazine where he was quoted pitching a television skit about drugging and raping CBS reporter Leslie Stahl. He also made some X-rated comments not worthy of repeating in a Playboy column that Democrats overlooked. Now, some are calling for the clown who never should have been in of“ce in the “rst place to go. Its funny how that works. They have also turned against creepy, old, touchyfeely Uncle Joe Biden who always seems to “nd his hands in the wrong place when the camera clicks. Leftwing news and opinion websites like the Huf“ngton Post and the Daily Beast are now saying Biden is a terrible ideaŽ for 2020. Until recently, Democrats loved the guy, despite all those video clips and photos of him gently snuggling, rubbing and smooching on females who werent all that into it. One can only hope former Vice President Lingering Hands was chewing on Tic Tacs the day he invaded former Defense Secretary Ash Carters wifes personal space. Dont believe that any of this has to do with conviction and repentance, folks. Democrats are scrapping to keep themselves from extinction. Mark my word, they are also hoping that ”apping their jaws with fake concern will be convincing enough to gain the political support they need to take down a sitting president whose own sexual misconduct allegations from decades back did not stop him from winning the White House. And dont be surprised if they offer up a female president hopeful like Gillibrand to “ll that void in 2020. Most hilarious is that Democrats have no idea that we can see right through their sidesplitting antics when they switch from complete indifference to fake moral outrage in the blink of an eye to supposedly uphold the moral high ground. Democrats dont know it, but were woke too. Susan Stamper Brown lives in Alaska and writes about culture, politics and current events. She is a regular contributor to Townhall and The Christian Post. Contact her by Facebook or at writestamper@gmail.com. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Leftwing evangelicals: an oxymoron? Susan Stamper BrownCOLUMNIST Ah, the giving season is upon us „ the best time of the year to be an American. According to Giving USA 2017: The Annual Report on Philanthropy for the Year 2016, American giving rose to $390 billion last year „ a 3 percent increase over the prior year. Americans give around 3 percent of our collective income to charity more than the citizens of any other country. Better yet, these are individual Americans, not the government, who are generating the lions share of the contributions. According to the National Philanthropic Trust, the vast majority of U.S. citizens donate to charity and 91 percent of high net-worth households do. Though most of the contributions come in small amounts, the average household contribution equals $2,520 „ no small amount. Giving USA says individual Americans gave an estimated $281.86 billion in 2016 „ an increase of 3.9 percent over the prior year. Individual giving accounted for 72 percent of all charitable giving in 2016. The balance of giving, some 28 percent, came from foundations ($59.28 billion), bequests ($30.36 billion) and corporations ($18.55 billion). In 2016, the United States government gave about $40 billion in foreign aid to more than 100 countries „ only about 10 percent of what our individuals and private organizations gave. The fact is America is the most generous country on Earth, and most of the giving is coming from individuals sharing their hard-earned dough. According to a 2006 report by journalist John Stossel, Americans give 3 1/2 times more, per capita, than the French, 7 times more than the Germans and 14 times more than the Italians. Though not all Americans are as generous as they could be. One might assume that the more liberal folks in America „ folks who voice their concerns about the poor „ would be more likely to donate to charitable causes. But that turns out to be a myth. Stossel set up a Salvation Army bucket in two places: Sioux Falls, S.D., and San Francisco, Calif. San Francisco has a lot more dough and a lot of people who classify themselves as politically liberal; only 14 percent of the people who live there attend church. Sioux Falls is a rural, middle-class community in which half the folks are churchgoers. So which city gave more? The Sioux Falls folks won hands down. Stossel pointed out that the simple reason why is that liberal folks tend to believe the government should take care of the poor, whereas more religious folks tend to be big believers in giving their own time and money to help a variety of charitable causes. Stossel found, in fact, that almost all the people who donated to The Salvation Army in Sioux Falls were churchgoers. And that churchgoers are four times more likely to give to charity than those who are not. Another interesting “nding was that the people who give the most, as a percentage of their wealth, arent the richest Americans or even middle-class Americans „ theyre the folks on the lower end of the economic scale. They give almost 30 percent more of their income than anybody else. In any event, the holiday season is upon us, and it is the favorite time of the year for Americans to give to individuals and to the charities of our choice. Bolstered #GivingTuesday, a global day of giving that now falls on the “rst Tuesday after Thanksgiving, the giving season is off to a great start. On #GivingTuesday, more than 2.5 million individuals donated $274 million „ $100 more than last year. As I said, its the giving season, the best time of the year to be an American. Email Tom Purcell, at Tom@TomPurcell.com. Charitable giving „ its an American traditionTom PurcellCOLUMNIST

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com Jack A. Brooks Sr.Jack A. Brooks Sr., of Lake Placid, went to be with his Lord on Monday morning, Dec. 4, 2017. He was in the companionship of his loving family. Jack was born in Lake Placid on Dec. 28, 1930. He was the son of Thelma Holloway and John Brooks. Jack was a lifelong Lake Placid resident. Jack began his working career with Eastern Airlines as a sand blaster and then at the Standard Station in Lake Placid. He later went to work for Consolidated where he worked for 38 years, retiring as parts manager. He loved tinkering and woodworking as well as playing guitar. He especially loved the time spent with his grandchildren. Jack was a member of the Placid Temple Church of God. Jack is survived by his children, Christine (David) Lightsey, Jack Jr. (Shirley), and Cynthia (William) Bar“eld; six grandchildren and seven great-grandchildren. He was preceded in death by his wife in 2009. Family will receive friends for a viewing from 10-11 a.m. Saturday, Dec. 9 at Placid Temple Church with funeral services beginning at 11 a.m. Pastors Dennis West and Travis Matney will celebrate. Burial will follow in the Oak Hill Cemetery. In lieu of ”owers, contributions may be sent to the American Cancer Society. Funeral arrangements are under the loving devotion of Michael A. Brochetti Funeral Home, Lake Placid. 863-465-9997.David J. DurranceDavid J. Durrance, of Cottondale, Florida and Lake Placid, died Sunday afternoon, Dec. 3, 2017. He was comforted by his loving family. David was born Feb. 19, 1951, in Sebring. He was the son of Magdalene Simpson and Jesse Durrance. David has been a lifelong Lake Placid resident and had recently moved to Cottondale in 2014. David was a U.S. Army veteran. He worked for over 20 years in correctional facilities with the State of Florida, which included Copeland Road Prison, Okeechobee, DeSoto, Hendry, and Avon Park, and he retired as a captain at the Moore Haven Correctional facility. David enjoyed hunting, “shing and was a Pentecostal in his faith. David is survived by his daughters, Teresa Elliott (Patrick) and April Williams; brother, Wade (Marilyn); and his exwife, Louise Durrance. He leaves four grandchildren and was blessed with one great-grandchild. The family will receive friends for a viewing from 10-11 a.m. Friday, Dec. 8 at the Michael A. Brochetti Funeral Home with funeral services beginning at 11 a.m. Burial will follow in the Oak Hill Cemetery with military honors. Funeral arrangements are under the loving devotion of Michael A. Brochetti Funeral Home. 404 Plaza Ave. Lake Placid. 863-465-9997. Grace M. Garnett Grace M. Garnett, age 98, passed away peacefully in her sleep Friday, Dec. 1, 2017 in Sebring, Florida. She was born on July 17, 1919 in Tawas City, Michigan to the late Elgin E. and Frances M. (Berzinsky) Hill. Grace moved to Crystal Lake Club in 1987 from Michigan and became very involved. She was the “rst non-elected president of Crystal Lake Club. She was the oldest of nine siblings, loved to sew, crochet, cook, loved to golf, and loved her family and church. Survivors include her daughter, Jeannine Schumaker (Ray) of Pennsylvania; brother, William Hill of West Virginia; grandchildren, Kenneth (Michelle) and Donald (Kimberly), both of Pennsylvania, and Darryl (James) of Florida; and great-grandchildren, Jared, Ksenia and Grant. She is preceded by her parents, husband Merritt Garnett, four brothers and three sisters. A memorial service will be held at 11 a.m. Friday, Dec. 8, 2017 at Resurrection Lutheran Church with the Rev. John C. Grodzinski of“ciating. Memorial Contributions may be made to the Resurrection Lutheran Church in Avon Park, 324 E. Main St., Avon Park, FL 33825 or Alzheimers Association, P.O. Box 96011, Washington, DC 20090. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at www. stephensonnelsonfh.com. Erika E. LehmannErika E. Lehmann, 90, of Sebring, Florida, passed away Dec. 1, 2017. She was born in Schlave, Pommern, Poland, moving to Canada and then relocated to Fort Lauderdale before “nally moving to Spring Lake in 1989. Erika was a tool & die maker in dentistry. As a hobby, she enjoyed painting on ceramic tiles in Lake Placid. She attended Faith Lutheran Church in Sebring. She is survived by her husband, Leon Lehmann of Sebring; brothers, Gert Weidemann of Germany and Helmut Weidemann of Canada; and several nieces and nephews. www.morrisfuneral chapel.com.Doris Sutherland-White Doris SutherlandWhite, age 76, passed away on Sunday, Dec. 3, 2017 in Sebring, Florida. She was born on May 27, 1941 to Alfred A. and Lucille (Johnson) Reggio. Doris had been a resident since 1962 coming from Mt. Vernon, New York and was a member of Whispering Pines Baptist Church. She is survived by her children, Myra Brotzman of North Dakota and Paul Burket of Tuscumbia, Alabama; sisters, Shirley Angermeier and Debbie Reggio; four grandchildren and three great-grandchildren. She was preceded in death by one sister, Phyllis Reggio, and one brother, Alfred A. Reggio Jr. A memorial service will be held at 11 a.m. Saturday, Dec. 16, 2017 at Stephenson-Nelson Funeral Home in Sebring, Florida with the Rev. Steve Trinkle of“ciating. Service entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at www. stephensonnelsonfh.com. OBITUARIES TODAYAmerican Legion Post 25 in Lake PlacidShip Captain and Crew 6 p.m.. Lora Paton 5-8 p.m. Cafe 11-7. Call 863-465-0975. American Legion Post 69 in Avon Park-SAL wings 4-6 p.m. Karaoke by Mega Sounz 4-7 p.m. QoH 6 p.m. Call 863-453-4553. AMVETS Post 21 in SebringTH 2 p.m. Call 863-385-0234. VFW Post 3880 in Lake Placid Call 863-699-5444. VFW Post 4300 in Sebring Washers 1 p.m., Ship Captain and Crew 3 p.m. Happy Hour 5-8 p.m. Elks #2661 in Lake Placidshuf”eboard 1 p.m. Pork loin sandwich 5-7p.m. Card games 7:30 a.m. Call 863-465-2661. Elks #1529 in Sebring. Call 863-471-3557. Moose Lodge #2374 in Lake PlacidKJs Karaoke, QOH 8p.m. Full menu all day. Moose Lodge #2259Pool at noon, Happy hour 2-4 p.m. MiMis Cafe, special on kitchen board, Moose games 8 p.m., lunch group 11:30 a.m. Roger and Penny6-9 p.m. Call 863-655-3920. Sebring Recreation Club1:15 p.m. Shuf”eboard scrambles, 12:30p.m. Bridge, 1 p.m. Pinochle, 5:30-7:30 p.m. Intermediate and EZ line dancing. Located at 333 Pomegranate Ave. Call 863-385-2966. Eagles 4240 in SebringBar menu, Irish brat$4, steak burger $6, chicken parm sandwich $4. Call 863-655-4007. THURSDAY American Legion Post 25 in Lake Placid-1 p.m., poker, 4 p.m. Chips Ahoy, pool begins, create a pizza. 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. AMVETS Post 21 in Sebringline dancing 6-8 p.m. Call 863-385-0234. VFW Post 3880 in Lake Placid Call 863-699-5444. VFW Post 4300 in SebringPearl Harbor ”ag raising 11 a.m., Bingo 1:30 p.m.. lunch 11:45 a.m.1:30 p.m. Bar poker 1:30 p.m. Call 863-385-8902 Elks #2661 in Lake Placid-Thirsty Thursday $2 margaritas all day burgers and dogs 4-6 p.m. Early Bird Bingo 6 p.m. Card games at 6:15 p.m. Call 863-465-2661. Elks #1529 in SebringCall 863-471-3557. Moose Lodge #2374 in Lake PlacidFrank E. Thanksgiving dinner darts 7 p.m. Jackpot drawing 8 p.m. Moose Lodge #2259Happy Hour 2-4 p.m. Bar poker, 2 p.m. Mega Sounz 5-8 MiMis Cafe 5-7:30 p.m. Call 863-655-3920. Sebring Recreation Club10-11:30 a.m. Intermediate/ advanced line dancing. 1 p.m. Euchre, 12:30 p.m. 1 p.m. Ping pong Located at 333 Pomegranate Ave. Call 863-385-2966. Eagles 4240 in SebringBar menu, QOH 50/50 8 p.m. Call 863-655-4007. FRIDAYAmerican Legion Post 25 in Lake PlacidLunch 11a.m.-4p.m., dinner 5-7 p.m. Buddy Canova 6-9 p.m. Fish fry/ full menu. Friday game 8:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park-Sons Dinner, 4-6 p.m., Karaoke by Jody 4-7 p.m. E board meeting Call 863-453-4553. AMVETS Post 21 in SebringWashers 1 p.m., food, QoH 7 p.m. Call 863-385-0234. COMMUNITY CALENDAR Fairmount Cinema Square, Sebring www.highlandsjewelers.com Member American Gem Society By Publix in North Sebring385-4909Family owned for 45 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday Santa IS real!Ž Make her believe again.adno=3522935 €Skin Cancer Screenings €Skin Cancer Surgery €Mole & Growth Removal €Biopsies € Rashes & Eczema €Anti aging treatments € BotoxHeartland Skin CenterOur Specialty is You Complete range of skin services available including:5825 US 27 North Sebring, FL 33872Jennifer A. Wolf, PA-CFax: 863 314-0944 € 863-385-SKIN (7546)HeartlandSkinCenter.com Now Accepting New PatientsSame Day Appointments Available Have you Had Your Skin Cancer Screening This Year? CELEBRATING1 YEARS OFPATIENT CAREadno=3520090 adno=3517419

PAGE 7

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com SEBRING (863) 314-5303 20 YEAR / 200,000 MILE WARRANTY EXCLUSIVELY AT FORD!NEW 2017 FOCUS SE $ 13,986 *CLEARANCE EVENT PRICEMSRP $20,145NEW 2017 FUSION SE $ 18,655 *CLEARANCE EVENT PRICEMSRP $25,610NEW 2017 FORD F250 LARIAT $ 58,826 *CLEARANCE EVENT PRICEDIESEL 4X4 MSRP $66,105 $ 31,928 *CLEARANCE EVENT PRICEMSRP $38,915NEW 2017 EXPLORER XLT $ 22,673 *CLEARANCE EVENT PRICEMSRP $29,845NEW 2017 EDGE SE $ 27,940 *CLEARANCE EVENT PRICEMSRP $39,400NEW 2017 F150 XLT 072$12,000%APR FORD CREDIT FINANCING* FOR UP TO OR UP TO MOS.OFF MSRP*(EX: STK# FA64509 EXPEDITION) 2010 MERCURY GRAND MARQUIS LS$10,988* 2014 FORD F150 PLATINUM$34,988* 2012 FORD F250 KING RANCH$34,988* 2014 CHRYSLER 200 $8,988* 2015 FORD ESCAPE S$13,988* 2012 DODGE JOURNEY$10,988* 2015 CHEVY CAMARO RS$18,988* 2009 CHEVY SILVERADO$13,988* 2017 FORD F150 STX$28,988* 2015 KIA SOUL$12,988* 2011 CHEVY SILVERADO 4X4$19,988* 2017 FORD MUSTANG PREMIUM$22,988* adno=3522719

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com Another criteria is that a craft brewer own at least 75 percent of the facility. As of 2013, the United States had 2,768 craft breweries. The Brewers Association said that as of 2016, that number had increased to more than 5,300. Those breweries combined produced about 24.6 million barrels per year. Somers plans to construct a 5,000-squarefoot building and eventually add a beer garden to the brewery. The location of the brewery remains uncertain. Somers said he has bought land near Tanglewood where he plans to build it. But Sebrings Community Redevelopment Agency has expressed interest in having the brewery in the downtown area. Somers said he plans to meet with CRA of“cials on Dec. 11 to discuss that possibility. At a workshop meeting last month, the CRA board discussed the possibility of helping Somers obtain land downtown for a brewery. But the board did not decide whether the CRA would go that route. Somers would like to produce beers ranging from light to stout. Well have all kinds of ”avors,Ž he said. If his plans become reality, he said, he doesnt plan to serve food. But people could bring food and hes hoping that food trucks will be available. Somers got a taste of what a craft brewery is like not long ago when did an internship at a brewery in Weeki Wachee.BREWERYFROM PAGE 1 Service looks forward to delivering more than 15 billion mail pieces. With an increase in early and online shopping for gifts, there is no longer a busiest dayŽ for holiday shipping, according to USPS. Instead, the Postal Services busiest time is now two weeks before Christmas. Starting the week of Dec. 11, customer traf“c is expected to increase, with the week of Dec. 1824 predicted to be the busiest mailing, shipping and delivery week. During this week, nearly 3 billion pieces of First Class Mail, including greeting cards, will be processed and delivered. The Postal Service also expects to deliver nearly 200 million packages per week during these two weeks. United Parcel Service notes that Dec. 18 is the last day to ship UPS 3 Day Select service for delivery before Christmas Day (delivery on Friday, Dec. 22). UPS 3 Day Select shipments picked up Dec. 19 will be scheduled for delivery on Tuesday, Dec. 26. Dec. 20 is the last day to ship UPS 2nd Day Air packages for delivery before Christmas Day (delivery on Friday, Dec. 22).SHIPFROM PAGE 1the ground cleaner by burning leaf litter for example, he said. Another Sun N Lake resident stopped his vehicle on Minorca Drive to ask Jacobson about the “re. The homeowner was relieved to hear that it was a controlled burn.BURNFROM PAGE 1 MARC VALERO/STAFFFlorida Forest Service wild land reghter Nate Mendelson watches the controlled burn he ignited Tuesday north of Minorca Drive in Sun N Lake. right of ways that were cleared. She also said FEMA had sent a letter to the state coordinating of“cer on Nov. 15, stating that the county had met all requirements for legal responsibility to clear the roads. She also said she understood that some roads were not identi“ed immediately and would need to be resubmitted to the state. Elwell asked county staff if they could submit the remaining invoices. We can certainly make that happen,Ž County Engineer Clinton Howerton Jr. said. Howerton said he had gotten several stories from FEMA since Hurricane Irma on this matter. He asked if he needed individual indemni“cation letters from the homeowners associations, but Brown said a blanket letter on that point would do “ne. She said that as long as the county provides services „ such as garbage collection „ then they qualify. Howerton said in order to generate the list and the quantities of collected debris, hell need to reach out to the public. Hell also have to schedule crews to get the remaining piles. Its still going to take a week or two to make all this happen,Ž Howerton said. Brown said she understood there were only four roads: Are there more than four?Ž Yeah. Were thinking probably at least “ve,Ž Elwell quipped, before saying, Yeah. Theres more.Ž Once the county sends that information, Brown said, the county should be able to get a reply within less than a week. Commissioner Jack Richie asked what were the criteria for which roads would qualify. Brown said the county has six months from the date of the incident to do emergency debris removal and dispose of it. Howerton said if there are any other roads needing debris removal, he needs to know soon. The 72 crews he has contracted now will be done this week, save for a few left to “nish up. Commissioner Ron Handley asked how soon county staff would have those remaining tickets turned in. Community Safety Director Scott Canaday said it would take a while to consolidate. We have a pile of tickets this high,Ž Canaday said, holding his hand out in front of him, that we have to sort through and put in chronological order.Ž Yeah, weve got a pile of money borrowed, too,Ž Handley replied. Brown asked if contractors were submitting spreadsheets to the county. They are, but just by past experience with FEMA reimbursements. Im not going to take their word on it,Ž Canaday said. Im going to put a second set of eyes on it before we just haphazardly submit it.Ž Commission Chair Greg Harris suggested county administration might provide Howerton and Canaday some temporary help to turn that paperwork around. Harris also publicly thanked managers of both the Sun N Lake of Sebring and Spring Lake improvement districts. Commissioner Jim Brooks asked if the county was opening a can of wormsŽ with private roads. Howerton said it should work “ne if the collection crews stay within the scope of their contract. Elwell asked about repair work on highways, and Brown said the county should refer federal and state highway repairs to the Florida Department of Transportation, but any county road repairs to FEMA. Harris then asked about tussocks that had broken loose and wrapped around some of the remaining docks in area lakes. Brown said the county might be able to get help from the Natural Resources Conservation Service, part of the U.S. Department of Agriculture, or from the U.S. Army Corps of Engineers.FEMAFROM PAGE 1 PHIL ATTINGER/STAFFCommunity Safety Director Scott Canaday, on left, switches on a microphone for Kathleen Brown, public assistance group supervisor for the Federal Emergency Management Agency. Brown and other FEMA ocials told county ocials at Tuesdays Highlands County Board of County Commission meeting that they can get FEMA reimbursement for debris collection on private roads, as long as its well documented. adno=718887 Queenie Freda and Papa Long are still dreamingŽ (well, maybe Papa is having nightmares) to get on our American Bred Saddle Horses, and just know all the surgeries are over. I still have another maybeŽ back surgery, Dreams and Memory Lanes are sure fun to laugh about with my Oklahoma friends. The main topic now seems to be, when did you last fall?Ž Laughter is still the best medicine. Then the next question, ARE YOU CRAZY?Ž........Well, maybe, but it sure is fun! If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Golden Horseshoesadno=3522924

PAGE 9

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com Christmas time is here. Your Highlands County Libraries will be “lled with happiness and cheer this month. Weve got lots of fun events scheduled, including visits from Santa Claus. The Friends of the Avon Park library will be holding their annual Christmas Concert and Open House from 4-6 p.m. Tuesday, Dec. 12. This popular event features live music from the duo Sentimental Journey, and there will be refreshments. Everyone is invited. You can also meet the Friends and learn about what they do for the library „ they sponsor all of our events and classes, and purchase lots of books and other materials. On Wednesday, Dec. 13, Avon Park is having a special Christmas Storytime at 2:30 p.m. Join us for holiday stories, and make your own Christmas tree decoration. Be sure to bring your list for Santa, because hell be paying us a visit, too. Lake Placid will have a Holiday Craft Day at 2:15 p.m. Friday, Dec. 8. You can make snow”akes or stars to embellish your Christmas decorations. This is a nifty paper craft and it sounds like a lot of fun. Santa will visit Lake Placid at 2 p.m. on the following Friday, Dec. 15. Sebring is having a holiday storytime at 11:30 a.m. Wednesday, Dec. 20. Afterwards, you can make a cinnamon dough ornament for your tree. The next day, Thursday, Dec. 21, Santa will arrive at 1 p.m. You can take a picture and a grab from the holiday toy chest. Children can also make a card for kids spending the holidays in the hospital. At 1 p.m. Saturday, Dec. 23, Boo Boo and Homer the Clowns will make your spirits bright with jokes, skits and crafts. In the mood for some holiday “lms? All three of our libraries will be showing movies this month. Avon Park shows a childrens movie at 11 a.m. and a matinee at 2 p.m., each and every Saturday. Call 863-4523803 for the title, or pick up a schedule in the Library. Lake Placid will show matinees on Saturdays at 2 p.m., with the exception of Saturday, Dec. 9. You can “nd out which movies by calling 863-699-3705. Sebring is having a special movie on Saturday, Dec. 23 at 2 p.m. If youre not already there for Boo Boo and Homer, call 863-402-6716 for the title. We have lots of Christmas and holiday books for your reading pleasure, whether you like mysteries, romances, or non“ction. Need some ideas for holiday parties, crafts, or recipes? Weve got you covered. Some of our favorite new titles are Christmas: A BiographyŽ by Judith Flanders; Jul: Swedish American Holiday TraditionsŽ by Patrice M. Johnson; and Father Christmass Fake BeardŽ by the late Terry Pratchett. Check out our holiday displays next time you visit. Theres fun for all at your Highlands County libraries, so come in and make some joyful memories.Holiday events at Highlands County librariesLIBRARY LINESMARY BETH ISAACSON Mary Beth Isaacson adno=3514462 adno=3505215

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com SEBRING „ Over the weekend, approximately 16 calls were made to local “re departments or Sebring Gas Systems because people smelled the malodorous stench associated with natural gas. Most of the calls were on Friday, including Highlands Regional Medical Center, and Saturday, which included businesses up and down U.S. 27 in Sebring. There was one call on Sunday from Sebring Regional Airport. According to President Jerry Melendy of Sebring Gas Systems, what people were smelling was butyl mercaptan, the stinky additive used to detect natural gas, which on its own is odorless. Melendy said the reason for the widespread incidents were because of a malfunction in the odorant valve at the city gate, or gas distribution station, which is the beginning of the gas pathways. According to nwga.org, the city gate serves an important role in the natural gas distribution network, as the point where gas leaves the long distance transportation system for the lower pressure, more diffuse, systems of local distribution companies who deliver the gas directly to homes or businesses. There are nine miles of those gas pathways that provide natural gas to 900 clients, both residential and commercial. On U.S. 27 alone there are 130 industrial customers from south of Highlands Regional Medical Center to the Sebring Parkway. We found out that the odorant valve malfunctioned and it increased the amount of odorant in the system,Ž Melendy said. So when people turned on their stove, you smelled the gas; itll smell without the leaks.Ž The system was over odorized. The company went about “xing the issue, but it did take a while to dissipate. We adjusted the odorizer at the gate station and then it dissipated out; it went to the extreme end of the gas line,Ž Melendy said. It is safe. You kind of dont want it to happen but we found some very small leaks in our customers pipes and we repaired that for them. They were so small that they werent detectable through the normal amount of odorant.Ž The company is required to add the mercaptan and to monitor it monthly. Melendy said there was no danger in last weekends odoriferous offenses. He explained the smell has to be a bad one because if it smelled like roses, no one would call. Calling is just what you should do if you smell the mercaptan. We have a 24-hour answering service,Ž Melendy said. Call us or call 911. The after-hours number is 863-385-0194; its on the customers meters. That is required.ŽSebring Gas Systems explains gas leakBy KIM LEATHERMANSTAFF WRITER KIM LEATHERMAN / STAFFSebring Fireman Austin Maddox is conferring with Sebring Gas Systems Cameron Menzie on the possible source of the butyl Mercaptan smell that is used to make natural gas stinky. The call happened on Saturday. Shop TO ADVERTISE ON THIS PAGEPlease Call Cliff Yeazel at Highlands News Sun Dixons Baubles & BeadsJewelry from around the world!Best Selection & Best Prices in Highlands County. Mall & Market Plaza (Unit 31) (Downtown Sebring) 231 S. Ridgewood Dr. (863) 414-5030 ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 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 Air Conditioning & Heating America First Residential € Commercial Sales € Service € Installation2153 State Road 64 W. € Avon Park, FL 33825863-453-4741www.americafirstac.comFinancing Available* Licensed & Insured License # CAC 058656Drug Free Workplace We Salute Our Veterans! adno=3515461

PAGE 11

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | A11 www.highlandsnewssun.com Exhibit, discussion on Pearl HarborSEBRING „ The Military Sea Services Museum will remember the Battle of Pearl Harbor with a special exhibit and discussion at noon Thursday in the museums Flag Room. Visitors are welcome to share their personal stories about the Day of Infamy, which brought about so much change to the nation and the world, in an informal forum. Admission to the Military Sea Services Museum is free and is open from noon to 4 p.m. every Wednesday, Thursday, Friday and Saturday. Located at the corner of Kenilworth Boulevard and Roseland Avenue in Sebring, one mile east of Sebring High School, the museum exhibits hundreds of U.S. Navy, Marine Corps and Coast Guard artifacts and many items from the U.S. Army and Air Force. For more information, call 863-385-0992. Legal clinic at Avon Park libraryAVON PARK „ Florida Rural Legal Services is sponsoring a free ask-alawyer legal clinic at the Avon Park Public Library from 10 a.m. to 2 p.m. Wednesday. Registration is required. Call Sheena Robinson at 863-688-7376, Ext. 3018 to register and guarantee attendance. The clinic is free for those screened with low income and civil legal inquiries. The Avon Park library is at 100 N. Museum Ave. in Avon Park. For directions, contact the library at 863-452-3803.We the People classSEBRING „ A We the PeopleŽ class will be held at 6 p.m. Thursday at Homers Restaurant, 1000 Sebring Square.Square danceLAKE PLACID „ The Pine Ridge Promenaders will host a welcome backŽ square dance from 7:30-9:30 p.m. Thursday at the Sunshine RV Resort on State Road 70 East in Lake Placid. Robert Arias will be calling MS/PlUS. Visitors always welcome. Casual or square dance attire.Reception at museumAVON PARK „ Come enjoy a book signing and wine and cheese reception from 6-8 p.m. Friday at the Peter Powell Roberts Museum of Art and Cultural Center, which is located on the second ”oor of the Avon Park Community Center on Main Street/Museum Avenue. Author Nancy Dale will discuss her newest book, 21st Century Challenge: Preserving Native Florida.Ž Guest speaker, Marvin Kahn, a living legend of the Florida citrus industry, will speak at 7 p.m. The event will feature a wine and cheese reception and acoustic guitar music by Kenny Summers. It is free and open to the public. For more information, call 863-453-4531. Sebring Womans Club meeting SEBRING „ The Sebring Womans Club meets the second Mondays from October through May. The meeting is open to the public and lunch is served for $10 a person. The next meeting is Monday, Dec. 11. Reservations can be made by calling the clubhouse at 863-382-1415.Ladies Auxiliary fashion showSEBRING „ Amvets will have a fashion show featuring Bon Worth clothing from 2-4 p.m. Saturday. For more information, call 863-735-1099. NEWS BRIEFS 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! BUDGET BI-RITE INSURANCE BUDGET BI-RITE INSURANCE Now Selling Garage & General Liability, RV, Motorcycle, ATV www.budgetbirite.comCALL TODAY FOR A FREE QUOTE!Open Tues. … Fri. 9:00 a.m. … 5:00 p.m. Open Sat. 8:30 a.m. 4:30 p.m. 863-453-3903 Beat The Bu For Your RESIDENTIAL & COMMERCIAL DOORS, OPENERS & SCREENS Locally Owned & Operated by Kendall Ogg & Micky Mercer. Licensed & Insured #444-04 THANK YOU HIGHLANDS COUNTY FOR VOTING US #1 GARAGE DOOR COMPANY 863-414-8333 $50 OFF A PROGRESSIVE SCREEN SYSTEM WHEN YOU MENTION THIS AD Hurricane Irma Cant Keep Us Down! Tent Sale Temporary Location2905 US Hwy 27 N (south of Wal-mart) EVERYTHING UP TO 60% OFF MSRP!at our $1.00 OFF PULLED PORK SANDWICH$1.00 OFF ANY DAILY SPECIALCOUPON REQUIRED Not valid with other oers. Expires 12/31/17 COUPON REQUIRED Not valid with other oers. Expires 12/31/17 Now oering full catering!Homemade Chicken & Dumplings Every Wednesday! TIRES € WHEELS € ALIGNMENTS TIRESWHEELSALIGNMENTS TI RE S WH EE LS A LI GN ME NT S COMPLETE SET OF TIRES SEBRING FL585 US Hwy 27N ......... 863 703 4444Limited time only. See store for details. CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Today! 863-253-78783 Rooms & Hall$99Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 11/30/1715% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 11/30/17Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 11/30/17Residential & Commercial CARPET€UPHOLSTERY LLC Mattress Only Prices! Twin Crazy Quilt .................$79 Twin 6" Memory Foam ............$89 Queen Crazy Quilt ...............$149 Queen 10" Plush Top .............$249 Queen 13" Jumbo Pillow Top .......$299 Queen 8" Memory Foam ..........$349 King 10" Plush or Firm ...........$349 $0 DOWN! NO CREDIT NEEDED INVENTORY IN STOCK! € LOCALLY OWNED! € ALL BEDS BRAND NEW! 2905 US Hwy 27 N (south of Wal-mart)863-471-0149www.facebook.com/mattressdirectUSAofSebring Merry Christmas 4th Annual Tent Sale adno=3515455

PAGE 12

A12 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.comLAKE PLACID „ Keith Goodsons artwork can be seen all over Lake Placid; his murals grace the walls of many businesses in the uptown area. Now, art lovers can take in the Light of the WorldŽ masterpiece on display at First Presbyterian Churchs Genesis Center through December at 218 E Belleview St. Light of the WorldŽ is a massive 36-by-13-foot tall painting, depicting the nativity scene with the Holy Family and Christ child. According to Goodson, the painting is about four years old. It was “rst unveiled at Virginia Beach, Virginia, at the 50th anniversary of the Christian Broadcasting Network with Pat Robertson. It then traveled to Orlando and was on display at the Holy Land Experience for the past three years. Goodson got the painting back around six months ago. Keith approached Pastor Ray Cameron about displaying the piece a few months ago,Ž Katie Wilson with the Genesis Center said. They had to “nd a place to hang it. The only place that it would “t is the back of the stage wall. It barely “t there. The painting is beautiful and perfect for the season. It is a great opportunity to share the real meaning of the Christmas season with others through this painting.Ž Goodson will be at First Presbyterian Churchs 11 a.m. service Sunday to talk about the artwork. The public is invited to attend. The Light of the World is a very special painting to me,Ž Goodson said. It represents my faith over the years and its always been something I wanted to do, as a Christian; bring the elements of the Bible to life through painting as they did in the 14th and 15th century. There was such an explosion of liturgical art that was biblical based and it really allowed the people to connect with the Bible and the different elements that connect with their faith, especially this time of year with the nativity. The expression of the nativity.Ž The piece took Goodson six months of working up to 15 hours a day to complete. He worked in a large studio absolutely inspired to paint this scene. The Light of the WorldŽ is on one canvas that was specially made in New York, which can be rolled to travel. Goodson had an engineer create the frame that the canvas is attached to. The frame collapses small enough to “t into a car trunk. Each of the characters in the painting were real people that were friends of mine, who I connected with over the period of years,Ž Goodson said. It was one of the “rst religious pieces that I did of a mural. I have done some on a canvas.Ž Goodson was inspired to do the painting as a large mural after traveling several times to Europe and seeing the Sistine Chapel and other large murals. The public is welcome to stop by the Genesis Center from 9 a.m. to 2 p.m. weekdays. For more information, call Wilson at 863-287-3661.Goodsons Light of the World on display at Genesis CenterBy KIM LEATHERMANSTAFF WRITER COURTESY PHOTOKeith Goodsons Light of the World painting will be on exhibit through December at the Genesis Center in Lake Placid. Goodson w ill attend the First Presbyterian Church service at 11 a.m. on Dec. 10 to talk about the painting, AVON PARK „ South Florida State College (SFSC) has partnered with the Hardee County Industrial Development Authority (IDA) to secure a $150,102 United States Department of Agriculture (USDA) Specialty Crop grant to research and grow olive trees. Beginning Jan. 1, the From Orange Juice to Olive OilŽ project will bring olive trees from Tunisia and additional low-chill varieties from other regions to Floridas Heartland, where climate and soil composition present a great potential for growth. We are thrilled to receive our newest grant from the USDA to research and grow olive trees in Hardee County,Ž said Dr. Thomas C. Leitzel, president of SFSC. With the introduction of olive trees to our region, we are opening the door to further diversifying our regional agricultural market to include not only olive fruit crops, but also secondary crops such as alternative biofuels and olive leaf extract.Ž Throughout this twoyear project, SFSC faculty member, Dr. Cate Cover, will collaborate with the Hardee County IDA to engage SFSC students in research, education and extension activities designed to expand olive production in Central Florida. The research team will evaluate success of new low-chill olive varieties, develop agronomic practices and pest management recommendations for commercial olive production, evaluate irrigation practices to reduce ambient grove temperature and increase chill hours and develop education and support programming for local growers to expand into olive production. By the end of the two-year project, the team will have identi“ed ideal olive varieties for both ”atwoods and ridge growing environments, published a series of grower support materials and engaged 200 growers and producers in olive cultivation activities. Hardee County IDA is excited to be partnering with SFSC on this opportunity to further develop a potential alternative agricultural crop,Ž said Bill Lambert, director of Hardee County Economic Development. It is anticipated that alternative crops such as olives will allow our economy to maintain its agriculture roots, while diversifying from the dependency upon one mono-culture, such as citrus. We have a strong commitment through this grant to gain knowledge, understanding and to gather important data necessary to potentially develop this new sector of our economy. Having the ability to work in conjunction with SFSC on this endeavor is a wonderful opportunity, and we are anxious to get started.Ž By evaluating a number of new specialty crops to replace lost citrus production, Hardee County IDA has found that olives present the most promising near-term specialty crop. However, additional research and data are needed to develop a viable commercial olive production road map for the region, which the USDA grant funds will provide. Currently, Hardee County IDA has a test plot of 19 different low-chill olive cultivars, including major varieties for production of olive oil, black mission olives and specialty whole fruit olives, as well as olive leaf extract. This grant is the result of a truly wonderful partnership with Hardee County IDA to further regional agriculture economic development efforts,Ž said Dr. Lindsay Lynch, director of grants development and federal relations at SFSC. These funds will support the applied research activities needed to establish olives as an emerging alternative crop for Floridas Heartland.Ž There are more than 500 olive varieties, each with its own unique recipe of environmental and agronomic conditions needed to reach commercial production. The funds from this USDA grant will provide Hardee County producers interested in launching their own olive-growing operations, with much needed guidance on the best cultivars for the region, successful agronomic practices, strategies to increase chill hours and integrated pest management protocol.USDA grants SFSC funds to grow olivesSPECIAL TO HIGHLANDS NEWS-SUN VIDACURA CHRISTMAS SPECIAL on scooters by EXCLUSIVEWARRANTY5 YEARGet the freedom of mobility with a Pride Mobility Scooter from VidaCura.com: € Best brand in the industry € VidaCura offers models that fit everyone € Best-in-class, 5-year warranty includes even the battery pack, FREE to VidaCura customers FLORIDA DELIVERY in 2 BUSINESS DAYS Call 844-YES-GOGO (844-937-4646) or visit www.vidacura.com/yesgogo*5 year warranty covers entire scooter except upholstery surfaces and plastic trim. Extended Warranty is provided by Living Well Stores, Inc. and not Pride Mobility or any other retailer. Copyright Living Well Stores, Inc. SM $749.00GoGo ES2 GoGo Elite Traveler$1059.00 adno=3523337 adno=3522557 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 7TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount VIAGRA100mg BRAND$1100a pill 24/36VIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900a pill 24/36CIALISGENERIC 20mg 20 tabs $11000 ARE YOU IN THE DONUT HOLE NOW? Call For Prices! PREMARIN ....................0.625 .................84 TABS ........... $119.00 ZETIA ............................10MG G .............100 TAB ........... $122.00 PREMPRO .....................0.3/1.5MG B .....84 TABS ..............$127.00 MULTAQ ........................400MG B ...........180 TAB ........... $487.00 ADVAIR DISKUS ............250/50MCG .......90DOSES ......... $145.36 ABILIFY...................... ...30MG G .............100 TABS ......... $165.32 SPIRIVA........................ .18MCG ..............90 X CAP ......... $156.23SYMBICORT TURBUHALER ....160/4.5MCG B ....360 DOSE ........ $167.45 ELIQUIS .........................2.5/5 MG ...........180 TABS ......... $259.00 SOVALDI .......................400 MG B ..........84 TABS ........... $998.00No Control over availability and prices subject to changeadno=3520386 adno=35154566095-1217 Get your FREE Information Kit Helps cover 350+ procedures from cleanings to dentures Go to any dentist you want No deductible, no annual maximum Dental Insurance Product not available in MN, MT, NH, NM, RI, VT, WA. Acceptance guaranteed for one insurance policy/certi“cate of this type. Contact us for complete details about this insurance solicitation. Certi“cate C250A (ID: C250E; PA: C250Q); Insurance Policy P150 (GA: P150GA; OK: P150OK; TN: P150TN) at ion Ki t anteedforoneinsurancepolicy/certi“cateof Call Physicians Mutual Insurance Company 1-800-589-3892 adno=3523339

PAGE 13

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | A13 www.highlandsnewssun.comLAKE PLACID „ Christmas Sleigh RideŽ was the theme Monday evening when the Highlands County Concert Band opened its 41st season with a holiday concert at the Genesis Center at First Presbyterian Church. The band will repeat the performance at 7 p.m. Thursday at the Alan Jay Wildstein Center for the Performing Arts, on the Avon Park campus of South Florida State College. Gracing the stage at the Genesis Center is Light Of The World,Ž a 13-foot tall and 36-foot wide mural depicting the nativity, created by noted mural artist Keith Goodson for The Holy Land, a tourist attraction near Orlando. The stunning mural will remain on display at the Genesis Center through December. Vic Anderson continues a 12-year stint as director of the Highlands County Concert Band but recovery from a recent surgery means Associate Director Tom Stadler takes the baton for the two holiday concerts. Becky McIntyre is the narrator, telling a little history or tidbit about each of the 16 selections. She also demonstrates a wide vocal range as she sings Mary, Did You Know,Ž backed by the entire concert band. Other songs include traditional selections such as A Child Is Born,Ž Do You Hear What I Hear,Ž and Hark, The Herald Angels Sing.Ž Others melded holiday favorites into one, transitioning smoothly from one to another. It was nice to hear so many Christmas songs,Ž said Dolores Larson of Lake Placid. I think Ive caught the holiday spirit.Ž Playing in the ”ute/ piccolo section are Vicknell Berrios, Debbie Bloemsma, Diana Grasley, Lorna Hodgon, Debby Justice, Morgan Keck, Helen Moretto, David Philbrick and Jim Wells. On clarinet are Ginger Bentley, Carol Ciocca, Roberta Flowers, Ronald Hill, Lori Jingst, Lynne Josselyn, Don Messenger, Melinda Murray and Janet Tyre. On alto clarinet is Nancy Bain while bass clarinet is played by Ann Metheny and LaDonna Vaughn. Bassoon is played by Donna Zittel and French horn is played by Jony James. On trombones are Tim Bennett and John Mason. Playing trumpet/ cornet are Fred Grasley, Henry Grasley, Joanne Hodges, Jim Mechling, Dave Naylor and Dolores Smith. Baritones are played by George McDowell and Roger Wilde. On tuba are George Forrester and Roy Wright while John Thorp plays bari saxophone. Alto saxophone is played by Mary Kloster, Gary Scott and Dave Welch. On tenor saxophone is Bill Varner. On percussion are Tom DiGrazia, Kathy Hill, Sophy Mae Mitchell, Karen Scott and Barbara Varner. The concert bands 2018 schedule is Jan. 11, Feb. 28 and March 27, all starting at 7 p.m. in the Wildstein Center at SFSC. Anderson is expected back as director for all of those performances.Holiday concert opens season for Concert BandSPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ Zach Thompson, choral director for Sebring High School, will be conducting “ve choirs as a part of the schools Winter Concert at 7 p.m. Monday, Dec. 12 at First Baptist Church of Sebring. The concert is free, but donations will be accepted at the door to support the large choral music department. The Show, Varsity, Concert, Bel Canto and Freshmen Womens choirs will be performing some 20 different pieces. These members will combine at the end of the night to form a 140-voice mass choir. There is a mix of everything,Ž Thompson said. There will be contemporary, for instance, from holiday movies like Anastasia and Home Alone. We have some more modern arrangements of Christmas carols as well as some newer winter songs and some more classical things like Hallelujah Choir from Messiah. They will be doing one of my arrangements for the Show Choir and some classics they do every year. The last song will include the Alumni Choir joining everyone to sing the Hallelujah chorus.Ž A special addition to the nights performance is Vicknell Berrios playing her harp. Berrios is the music teacher at Lake Placid Elementary School. Last month, the Sebring Choir was honored to perform at Epcots Candlelight Program with the Disney orchestra that was narrated by actress and singer Ana Gasteyer. The sounds of the season and FBC of Sebring are at 200 E. Center Ave.SHS Winter Choir concert slated for Dec. 12By KIM LEATHERMANSTAFF WRITER COURTESY PHOTOSNarrator/vocalist Becky McIntyre sings Mary, Did You KnowŽ as Associate Director Tom Stadler leads the Highlands County Conce rt Band. Associate Director Tom Stadler talked with the audience following Monday nights Christmas concert by the Highlands County Concert Band. Noted artist Keith Goodsons huge Light Of The WorldŽ created a perfect backdrop for the season-opening holiday show Monday at the Genesis Center in Lake Placid. *Plus standard shipping Order Navels & Grapefruit get Tangelos FREE! 811 Item SPSNOR Indian River Citrus Gifts of Floridas Finest Fruit 1 8 0 0 6 2 4 8 8 3 5 $ adno=3523341 EXPIRES 12/31/17$2600AFTER 12 PM EXPIRES 12/31/17$2800GOLFPer Person. Includes tax. Not valid with other offers. WELCOME BACK TO ANOTHER GREAT SEASON!!DECEMBER SPECIALS! Tee Time Hotline: 863-453-7555 EXPIRES 12/31/17$2600WEEKEND GOLFPer Person. Includes tax. Not valid with other offers. EXPIRES 12/31/17$15009 HOLES AFTER 2 PMPer Person. Includes tax. Not valid with other offers. 1926 2017GOLF$1500AFTER 3 PM adno=3522556 NEW! for the Holidays 1045 Sugar Bells Ships in one box to one address. 48statesonly. Coupon cannot be combined with other discounts.Order at: www.dundeegroves.com/sn17 Questions? info@dundeegroves.com or 1-800-294-2266 Buy 10 Get 10 Free $2799Free Shipping! No hidden cost and price match guarantee. Gift# SN17Online Special Just in time for the holidaysƒ Our tantalizingly sweet Sugar Bells are so rare that few people outside our grove have ever tasted one. With all the same sweetness and easy-to-peel goodness as a Honeybell, our Sugar Bells are the perfect holiday gift from Florida!adno=3523904

PAGE 14

A14 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.comFishing hot today and cold remainder of weekOff and runningChange in weather will make fish adjust feeding Fourth annual Healthy Heart Run has good turnoutThe Florida freshwater “shing forecast for the second half of the “rst week of December gives anglers good afternoon and evening “shing as the last quarter lunar phase develops, and a twenty-degree drop cold front which arrives Thursday. All “shing factors considered, after today “shing when water temperatures are at the daily high mark, will yield the best results „ that is until cold blooded “nny friends adjust to an average temperatures in the lower sixty degree range, which should be by the weekend. Today and Thursday morning the daily feeding pattern still is in”uenced by the super full moon of last weekend which means the early morning and midday-hour periods will be fairly active„Thursday afternoon the cold front is predicted to arrive so you can expect “sh to feed heavier than normal during the sunrise period and then shut down as they move deeper. A twenty-degree decline in temperature will slow “sh feeding activity way down. Since Floridas freshwater “sh species are cold blooded creatures, they never feel cold and do not seek out warmer water in order to warm up. The reason “sh move shallow when it turns cold is due to the high pressure which pushes the cold front. When pressure moves up dramatically, so too do the “sh, in order to regain the pressure comfort feeling they previously were experiencing at a lower depth. I expect well see, bass for instance, in one to two feet of water in the afternoons starting Friday evening and certainly Saturday and Sunday evenings. During the weekend bass and all freshwater “sh will have normalized enough to start moving deeper and still remain in a comfortable pressure-zone average depth of two to seven feet to feed. So if you happen to see huge bass dorsal “ns moving along the surface in the shallows from Friday through the weekend, it is not because they are sunning themselves to warm up but rather to negate the quick, substantial increase in pressure they feel on their swim bladders and stomachs, which is directly below the bladder. Since metabolisms will be slowing way down starting Thursday evening, your bait offerings should also mimic this food-chain trend pattern, and likewise, slow way down with several pauses added for extended periods „ dead sticking the bait. Select baits which are three to “ve inches in length, have a sizable fat girth, produce heavy action when retrieved slowly, and fall slowly when paused during the retrieve. And remember, if the bait suddenly feels heavy, set the hook. The larger of the freshwater species suck-in their food and dont move anywhere, opting to lay there in their semi-pre-hibernation state.Best Fishing Days: Today and Thursday mornings pre-front period and the weekend sunset periods. Major Fishing Period: Today the moonset occurs at 9:57 a.m. with solar noon at 12:16 p.m. and the underfoot period at 3:30 p.m. so you can expect “sh to feed heaviest from 9:30 a.m. to 3 p.m. The greatest amount of atmospheric pressure movement has been occurring up and down during this period so I expect that trend-pattern to continue until the front arrives late Thursday. Today and tomorrow morning you can expect a 3-4 rating. Minor Fishing Period: Today the moon underfoot period, as stated, is at 3:30 p.m. and moves later daily by one hour. With the sunset at 5:30 p.m. and the water temperature reaching its daily high mark along with a slight bump in barometric pressure, “sh will move into shallows to feed as metabolisms reach their daily high speed. Tonight could equal the midday rating, and after the cold front it will take two days for “sh to adjust and normalize into a 4-rating feeding intensity from 4-7 p.m. for the weekend. Prime Monthly Periods: December 15-21 new moon, December 30-January 5 super full moon, 14-20 new moon. January will have strong full moon period due to the lunar perigee in”uence. Note: A full or new moon in orbit perigee is almost 31,000 miles closer to earth than during an orbit apogee position. Highlands Bass Angler Bass Guide-Trips are $250.00 for one or two anglers. All gear, bait and tackle included for an arti“cial-bait six-hour trip. Cold water, Gatorade and weather protection provided. Custom bass “shing charters available. Call to plan and book your bass “shing experience today. Istokpoga.info News: The lake level is at 39.30 feet above sea level, which is below the max-level in the nine-inch management-threshold range by three inches. Currently the maximum and minimum levels are 39.50 and 38.50 feet above sea level, respectively. Four gates are currently open, ”owing a combined total of 570 cubic feet per second. Istokpoga.info website has links to the South Florida Water Mgmt. (SFWMD) real time S68 and S68X spillway gates status, and ”ow status data of all water way structures from Kissimmee to Clewiston. Access this article online using, FloridaLakes FishingForecast.com or BassFishingForecast.com Need a lake map? Go to FloridaLakesMaps.com for free lake contour maps for hundreds of your favorite lakes statewide. Fishing from Shorelines: Learn where the deeper water comes closest to shorelines using a lake contour map. There are forty-“ve Highlands County lake maps published at ”oridalakesmaps.com. Each map is edited to include boat ramp locations and have been enlarged for easy reading of the lake-bottom contour delineations. The only challenge you have is to not trespass on private shoreline properties when accessing the best-“shing shorelines. The good news is, the majority of the lakes public boat ramps and docks are located within the better shoreline “shing areas. HighlandsBassAngler. com offers bass “shing guide-trip options, “shing-help tools, 72 lake-contour maps and additional map sources, and “shing philosophy. Personalized custom “shing packages for beginners to professional anglers are available upon request. Dave Douglass is a bass “shing guide and teacher on twenty-“ve lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.com. The fourth annual Healthy Heart Champion for Children / Key Club 10K/5K/ Walk in honor of Jimmy Polatty was held on Saturday. The run started and “nished at the First United Methodist Church and Champion for Children Foundation of“ce. The course ran around the Highlands County Sports Complex and ran around and through Sebring High School. This year, in addition to the 5K run /walk, a 10K was added. The 5K “rst place winner was Marissa Carter (26:12) a cousin from Tampa, second place Anastasia Sanders (27:55), and third place Megan Carter (28:15) a cousin from New York City. On the male side, it was a good day for the Sebring Boys Cross Country team who took the three top places. The overall male winner was Emerson Petit (19:45), second place was Matt Andrews (20:53) and third place was Ray Sabay (21:42). Age group winners for the 5K females were the following: Megan Cochlin 9-11, Hannah Bauer 12-15, Maritza Armengo 16-19, Megan Carter 20-24, Samantha Carter 25-29, Anastasis Sanders 30-34, Laura Andrews 35-39, Sharla Elliot 40-44, Tammie Colbert 45-49, Holly Livingston 55-59 (Jimmys aunt), and Darlene Christensen 60-64. For the males 5K the following won: 12-15 Matt Andrews, 16-19 Jose Hernandez, 20-24 Ronal Pena, 25-29 Michael Polatty (Jimmys brother),30-34 Emanuel Russi, 40-44 Jay McKinnis, 45-49 Brian O Connor, 50-54 Mark Colbert, 55-59 Robert Taylor, and 65-69 Michael Stewart. The winning 10 K male runners were “rst place Noah Roth, who is also on the Sebring Cross Country Team, second place Kirk Becker, and third place Darryl Kinchen who essentially tied with Randy Wilkens. Lisa Kinchen, Darryls wife, “nished “rst for the women in the 10k. Sharla Elliot was second and Leesa Skipper was third. The T-shirt design this year was once again designed by New York fashion designer Colin King who is Jimmys cousin. The inspiration for the shirt came from Jimmys love of his Salvation Army “nd; a pair of whale shorts. The proceeds from the race will go to scholarships at Sebring High School and to the Champion for Children for maintenance of the Garden of Joy and the Foundations other activities. The Polatty Family would like to thank all of the runners and volunteers along with the following sponsors: the First United Methodist Church, Denlinger Family, Livingston Family, Heartland Endodontics, Heartland Periodontics, Alan Jay Automotive Network, Swaine and Harris P.A., Colin King, Family Elder Law Germaine Surveying Inc., Lakeside Dermatology, LLC, Mae Lees Deli, Sebring National Honor Society, Swaine and Leidel Weath Services, The Carter Family, Cencula Family Sandy Muir, Sensabaugh Family, John and Jan Shoop, Richardson Family Ables and Craig, PA, and Cliff Rhoades PA.NU-HOPE clay shoot rescheduledDue to Hurricane Irma recovery efforts, the Tommy Todd Memorial/NU-HOPE Clay Shoot, originally scheduled for Sept. 23, will now be held on Saturday, Dec. 16 at Quail Creek Plantation in Okeechobee. Registration opens at 8:30 a.m, with a shotgun start at 9:30 a.m. Entry fee is $125 per shooter and includes a grilled sausage breakfast and a great BBQ chicken and smoked brisket lunch. Awards will be given to the highest individual, female, youth and team scores. Each team may have up to four shooters. Sponsorship opportunities are also available. This year, in honor of all who have served in law enforcement, a discount will be provided to active or retired law enforcement participants. There will also be a special competition among the law enforcement teams to determine the best shooting team. To register, please contact Laurie Murphy at 863-382-2134 or via email at MurphyL@ nuhope.org. Looking for senior tennis playersThe Lake Placid senior tennis group meets on the Lake Placid High School tennis courts on Tuesday and Thursday morning at 8 a.m. New senior tennis players are encouraged to come and enjoy the camaraderie and the action on the court. For more information please call Karen Patten at 863-465-7334.After School Tennis ProgramThe After School Tennis Program is underway at the Thakkar Tennis Center at the Country Club of Sebring. The classes are for tennis players aged 4 to 18 and are taught by USPTA Certified Tennis Professional Horace Watkis, formerly part of Chicagos famous Mid-Town Tennis Club Pro Staff and Head Pro at Frenchmans Cover in Port Antonio, Jamaica. Tiny Tots (ages 4 to 6) meet on Tuesday from 3:15 to 4 p.m. and the cost is $37, while Future Champs (ages 6 to 12) meet 4 p.m. to 5 p.m. on Monday through Friday and players can choose which day of the week they would like to attend. The Pre-Tournament Academy meets on Wednesday from 4 to 5:30 p.m. and the cost is $60, while High School Team Level meets on Thursday between 4 and 5:30 p.m. and the cost is $60. For more information contact Watkis at horacewatkis@hotmail. com or 863-414-2164 or 386-4282. SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOHighlands Bass Angler Dave Douglass holds up a 5-pound bass and a beautiful 10-pound bass he caught in Kissimmee. ALLEN MOODY/STAFFEmerson Petit Val races on his way to victory in Saturdays Healthy Heart 5K. LOCAL SPORTS Dave DouglassHIGHLANDS BASS ANGLER SPORTS BRIEFS

PAGE 15

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | A15 www.highlandsnewssun.com NASCAR THIS WEEKKEY DATES SPEED FREAKSA few questions we had to ask ourselvesQUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersTruex ghts through adversity for Cup crown2018 CUP SERIES SCHEDULEThe Daytona Beach News-Journals Godwin Kelly & Ken Willis have covered NASCAR for nearly 60 years combined. godwin.kelly@ news-jrnl.com ken.willis@news-jrnl.comMOTOR MOUTHS PODCASTDaytona Motor MouthsThe season ended two weeks ago, the banquet has come and gone, and the cars are tucked away in the garage. What will the boys talk about? Tune in and “nd out. Tune in online at www.news-journalonline.com/daytonamotormouths With Junior taking his popularity stranglehold into retirement, who inherits that role going forward?GODSPEAK: If Martin Truex Jr. can defend his title, and gets more recognition, maybe. Chase Elliott is the early leader.KEN'S CALL: Kyle Busch. Kidding, of course. Is there any doubt it'll be Chase Elliott? But I wouldn't be surprised if he's challenged by Ryan Blaney in the coming years.Regan Smith to Fox's TV team. Too soon to give up on racing? GODSPEAK: Fox is following NBC's lead (Parker Kligerman) by hiring a youngish guy still active, sort of, as a NASCAR driver.KEN'S CALL: He's just 34, so this might not be a career move. He never got a really good shot, and that's too bad. In short, it's good to have options.Which driver is most glad that the 2017 season is gone? GODSPEAK: I'd cast my vote for Clint Bowyer. He was full of expectation, but “zzled out and missed the playoffs.KEN'S CALL: Joey Logano is an easy answer, but frankly I think Junior is glad it has come and gone, because he got out without further health issues.By Godwin Kelly, godwin.kelly@news-jrnl.com Martin Truex Jr. and company battled adversity right to the wire to win the Monster Energy NASCAR Cup Series championship. Truex, who drives the No. 78 Toyota, captured the big prize by winning the season finale at Homestead-Miami Speedway after dominating the 1.5-mile ovals all season. In addition to the constant pitched clashes week after week on the 36-race tour, Truex had to endure several emotional battles away from the track. His life partner, Sherry Pollex, has been fighting ovarian cancer for several years and spent time in the hospital this season. Jim Watson, who did the bodywork on Truexs fleet of Camrys, died of a heart attack near the end of October. And as the team, based in Denver, Colorado, prepped for the Championship Round in South Florida, car owner Barney Visser had to have bypass surgery done on his ticker, missing the race and NASCAR Champions Week in Las Vegas. Its no wonder weve seen Truex cry here and there for the past several weeks. This is pretty unbelievable,Ž Truex told the media in Vegas. Furniture Row Racing was a twocar team in 2017. Visser is in deep with the folks at Joe Gibbs Racing, who wanted to bring Erik Jones up to the big leagues, but had noseat available. Visser created the No. 77 team just to lend Gibbs a hand. Jones, who won Rookie of the Year honors three consecutive years in three different series (Camping World Trucks, Xfinity, Cup), will take the wheel of the No. 20 JGR Toyota in 2018. With the help of Gibbs, Furniture Row took those long steps into NASCARs circle of elite teams. Before the 2015 season, Truex had three career Cup victories. Since the start of 2015, he has scored 12 wins, including eight in 2017 (seven of those on 1-mile ovals). When Truex got his turn on stage at the awards ceremony, he received a much-deserved standing ovation, including from some of his fiercest rivals on the track. The biggest honor you can get is to have the respect of your peers, especially in a sport like this with so many big personalities,Ž Truex said, after getting the hardware. To have their respect is the ultimate feeling.Ž Unlike many other team sports, in racing there is a machine involved with success. Working out of Denver made it that much more difficult for Furniture Row. My team is unbelievable,Ž Truex said. Its why we are here (champions table). Its all those guys from back in the shop. They load our car a day before everybody else. They sacrifice so much and work a crazy amount of hours. They work on an Eastern (time zone) schedule and get to the shop at 3 or 4 each morning.Ž When asked what he planned to do in the offseason, Truex said Sit in a tree for a while.Ž Truex uses fishing and hunting to unwind, and right now it is deer season. But before he can enjoy the great outdoors, Pollex had another cancer treatment scheduled on Dec. 4. The fight moves forward on and off the track. No matter how great this year was, it doesnt change the fact that she has to get treatment,Ž Truex said. It (awards ceremony) was fun in general and something we had been looking forward to for quite a while. Maybe, in its own way, it will make (this) week not so tough. You know, in 70 or 80 days well be back at Daytona again and everybody will want to be where we were at (this season). You got to give all you have every single day. We plan to do that.ŽNASCAR champion Martin Truex Jr. and partner Sherry Pollex at the Cup Series awards ceremony in Las Vegas. [AP/ISAAC BREKKEN] Feb. 11: Clash at Daytona Feb. 15: Can-Am Duel at Daytona Feb. 18: Daytona 500 Feb. 25: Folds of Honor 500 at Atlanta March 4: Kobalt 400 at Las Vegas March 11: Camping World 500(k) at Phoenix March 18: Auto Club 400 at Fontana March 25: STP 500 at Martinsville April 8: OReilly Auto Parts 500 at Texas April 15: Food City 500 at Bristol April 21: Toyota Owners 400 at Richmond April 29: Geico 500 at Talladega May 6: AAA 400 at Dover May 12: Go Bowling 400 at Kansas May 19: All Star Race at Charlotte May 27: Coca-Cola 600 at Charlotte June 3: Pocono 400 June 10: FireKeepers Casino 400 at Michigan June 24: Toyota/Save Mart 350 at Sonoma July 1: Chicago 400 at Chicagoland July 7: Coke Zero 400 at Daytona July 14: Quaker State 400 at Kentucky July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at HomesteadLap leaders from the 2017 NASCAR Cup Series (out of 10,581 total laps): 1. Martin Truex Jr. 2,253 2. Kyle Busch 2,023 3. Kyle Larson 1,352 4. Kevin Harvick 850 5. Brad Keselowski 778 6. Denny Hamlin 710 7. Chase Elliott 560 8. Matt Kenseth 421 9. Joey Logano 376 10. Erik Jones 310 L AP LEADERS 1234568910 10 WHO MAY BECOME NEXT FIRST-TIME CHAMPION7CHASE ELLIOTT But “rst, win some races DENNY HAMLIN One big void left in his career KYLE LARSON Took big step in 2017 CLINT BOWYER Needs quick rebound from 2017 struggles ERIK JONES Adapted quickly, will win races in 18 WILLIAM BYRON Billy the KidŽ wont be shyAUSTIN DILLONMake the playoffs again, anything can happenRYAN BLANEY Should hit the ground running in February JOEY LOGANO Will quickly shake off encumbered season RICKY STENHOUSE See DillonJeff Burton replaced Dale Earnhardt. Junior replaced Burton. Who replaces Junior?...Good question, but also one that invites explanation. After Dale Earnhardt died in 2001, NASCAR not only lost one of its greatest-ever champions and stars, but the garage lost its unof“cial (yet irrefutable) spokesman. No one ever appointedŽ a driver to step into that role, but Jeff Burton slid into it seamlessly. So much so, he soon gained a nickname: The Mayor.Ž With time, Dale Earnhardt Jr. became the leading voice of the garage.And now ƒ?As noted nearby in our Speedfreaks panel, it seems obvious that Chase Elliott will inherit Juniors Most Popular DriverŽ role, but that doesnt mean he becomes The Man inside the garage. Jimmie Johnson, even with his seven championships and the stature that naturally comes with that, doesnt seem to have the personality for such a chore. For the time being, the best bet is Kevin Harvick, but whatever, itll have to happen naturally. Nature abhors a vacuum, as they say.Whos next to plot an exit?The real question is, will the next big-name retirement come voluntarily (Junior, Carl Edwards, etc.) or involuntarily (Matt Kenseth)? Harvick and Johnson, given their ages, are natural candidates over the next two or three years, but the always dreaded circumstancesŽ might mean Kurt Busch or Kasey Kahne reluctantly beats them to the door.„ Ken Willis, ken. willis@news-jrnl.com Jan. 19: NASCAR Hall of Fame Induction Ceremony (TBA)Feb. 11 : Advance Auto Parts Clash, Daytona International Speedway (Fox Sports 1, 3 p.m.)Feb. 15: Can-Am Duel at Daytona, Daytona International Speedway (Fox Sports 1, 7 p.m.)Feb. 16: NASCAR Camping World Truck Series NextEra Energy Resources 250, Daytona International Speedway (TBA)Feb. 17: NASCAR X“nity Series PowerShares QQQ 300, Daytona International Speedway (TBA)Feb. 18: 60th Daytona 500, Daytona International Speedway (Fox, 2:30 p.m.)Feb. 25: Folds of Honor QuikTrip 500, Atlanta Motor Speedway (Fox, 2:30 p.m.)

PAGE 16

A16 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com ALANJAYKIA.COM THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ NEW 2018 KIARIO LXW.A.C. plus tax, tag, title & $699 dealer fee. STK #K048405 NEW 2017 KIASPORTAGE LX W.A.C. plus tax, tag, title & $699 dealer fee. STK #K292109 NEW 2017 KIASOUL PLUSW.A.C. plus tax, tag, title & $699 dealer fee. STK #K485129 2017 Kia Soul is the Highest Ranked Compact Multi-Purpose Vehicle in Initial Quality, 3 Years in a RowŽ NEW 2017 KIAFORT EXW.A.C. plus tax, tag, title & $699 dealer fee. STK #K594106 Highest Ranked Compact Car in Initial QualityŽW.A.C. plus tax, tag, title & $699 dealer fee. STK #K200914NEW 2018 KIAOPTIMA LX NEW 2018 KIANIRO LXW.A.C. plus tax, tag, title & $699 dealer fee. STK #K119848 2017 Kia Niro is the Highest Ranked Small SUV in Initial QualityŽ$13,950Purchase for $242/mo. 72 mos must “ nance with KMFBuy for$21,43136/36 lease $249 mo. zero out of pocket includes TTL and fees.Buy for$17,49036/36 lease $215/mo $1000 out of pocket includes TTL and Fees.Buy for$5,00036/36 lease $299 mo. with $1000 out of pocket includes TTL and fees.OFF MSRP$20,99036/36 lease $229 mo. zero out of pocket includes TTL and fees.Buy for$22,29936/36 lease $192/mo. with zero out of pocket includes TTL and fees.Buy foradno=3522723

PAGE 17

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Wednesday, December 6, 2017 AVON PARK „The roaring 20s was a perfect time for the Hotel Jacaranda to be born in Avon Park. The land boom was bringing tens of thousands of people to experience the lifestyle Florida had to offer. Avon Parks gracious ladyŽ is listed on the National Historic Register. Its surprising that this landmark is still a well-preserved piece of Florida history. When you enter the lobby, you actually take a step back in time, to a period where elegance and tradition are more important than the latest technology. Photos line the walls with pictures of famous past guests including actor Clark Gable, baseball great Babe Ruth, comedians George Burns and Gracie Allen and Al Capone of gangster notoriety. Their presence is still felt in the quiet hallways. The hotel decorations, especially during the holidays, are the creations of three ladies in the Hartt Family. Joan Hartt, Shelly Parton and Sheila Hartt dress up the lobby, dining room and arcade creating a wonderland of enchantment, excitement and quiet elegance. The ladies refer to the Jacaranda as a piece of heavenŽ according to a recent interview on Bay News 9 (Hernando County). They are always looking for new things to add, and the decorations keep growing every year. It is a treasure from another era. A new addition in the atrium is full-size antique sleigh. The Joan Hartt Grand Lobby was named for the family matriarch who leads the decorating team every year. She is much-loved by the hotel staff as they watch the ladies transform the lobby into something truly special. The 15-foot tree in the lobby is an incredible sight. Twinkling lights and elaborate displays warmly welcome Jacaranda in the holiday spiritBy SHARON WEATHERHEADCORRESPONDENTCookiefest is SaturdaySEBRING „ The Highlands Art League is pleased to host the 5th Annual Cookiefest on Saturday, Dec. 9 from 10 a.m.-1 p.m. at its Visual Art Center (behind the Yellow House) located on the shores of Lake Jackson in Downtown Sebrings Allen Altvater Cultural Center. Kids of all ages can “nd their inner pastry chef and artist at Cookiefest where they can decorate cookies and cupcakes with local chefs, as well as create holiday art with local artists. New this year will be a holiday backdrop for family photos. Attendees will also have the opportunity to write letters to Santa. No registration is required. Admission is free thanks to the sponsorships The Palms of Sebring and Visit Sebring. For general information about the Highlands Art League or its classes, visit www.HighlandsArtLeague.org or call 863-385-6682. SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOChef Mac Gentleman hands out cookies and advice at last years Cookiefest. Wild Game Dinner goes Down UnderLAKE PLACID „ The 2017 annual World Famous Wild Game Dinner was another success for the Lake Placid Noon Rotary. The dinner is a major fundraising event for the organization. This years dinner, which was held Dec. 2, was the 14th installment of the annual affair. Festivities began at 6 p.m. at Parker Island in Lake Placid and didnt start winding down until around 10 p.m. Always well attended, this year saw over 800 attendees enjoy nearly perfect weather under the oaks as they took in the lavish spread of food, drinks, prizes, and auctioned items, as well as live music. When speaking about the event, Stephen Brown of Okeechobee said, Its great, I love it.Ž Rainey Prevatt also had an excellent time saying, I love it. Been coming out here about four years.Ž Featured fare at this years event included kangaroo and emu, as the theme was Australian delights. There was, of course, something to suit everyones pallet at this party. Other foods being offered were fried turkey, cat“sh, elk, smoked sausage, roast hog, buffalo wings and gator „ ribs and tails. In addition, rabbit, frog legs, venison, jalapeno poppers, cowboy caviar, swamp cabbage, pastees „ meat pies, corn on the cob, jambalaya, beans, cole slaw, Snake Cake,Ž apple crisp and ice cream were also on the menu. All food as well as soft drinks, tea, beer and wine were included with the ticket. A cash bar was also on site.By JIM ERVINCORRESPONDENT JIM ERVIN/CORRESPONDENTCharlie Marsh and Jo Egizi, wine servers at the World Famous Wild Game Dinner. LAKE PLACIDAudubon Society of Highlands County: Meets on the third Tuesday each month at First Baptist Church of Lake Josephine in the fellowship hall, 111 Lake Josephine Blvd., Sebring. Potluck supper is served at 6:30 p.m., a bird identification segment is at 7:15 p.m. and the main speaker presentation is at 7:30 p.m. Free and open to the public. Heartland LakeSharks Parrot Head Club: Monthly Business meetings are held at 5:30 p.m. on the second Tuesday of the month at Mid-Florida Credit Union Community Center, Stuart Avenue, Lake Placid. Monthly phlockingsŽ are held at various locations and times around the county. Visitors are always welcome. For more information, call 863-699-0180. Knights of Columbus: Meets at 7:30 p.m. second and fourth Tuesday of the month at3380 Placid View Dr. in the St. James Catholic Church rec hall. Lake Placid Art League: Meetings are held on the third Wednesday, Sept.-June at 5 p.m. with a covered dish dinner followed by a meeting and program. Painting classes are held on Tuesdays from 9 a.m. to noon; the cost is a $10 donation to the Art League and membership in the Art League. Bill Snyder, artist, is the instructor. For information, call Bill at 863-699-2665 for information. Lake Country Cruisers will hold monthly car show second Friday of the month from 4-7 p..m. in the parking lot of Big Ds Garage Bar (former LP bowling alley) Free to all, drawings and door prizes and vote for cruiser of the month For information or membership call 863-465-6263, John Meyerhoff. Lake Placid Ballroom Dancers: Meet every third Sat. of the month, free dance lessons at 5:30. Dancing and live music start at 6:30 p.m. at the Elks Lodge in Lake Placid Call 863-699-0886. Lake Placid China Painters Club: Meetings are on the second Thursday of each month (September through May) at 10 a.m. at the Placid Lakes Town Hall, 2000 Placid Lakes Blvd. Call 863-465-0854. Lake Placid Elks Riders: Meets the second Friday of the month at 7 p.m. We strive to make a difference by educating the members and officers of the Elks organization, how beneficial a club like this will be to the continued prosperity of the Elks. The clubs mission is like the long winding roadsŽ we love to ride on. Any questions, contact Mark Ross, President at 863-699-9193. Lake Placid Garden Club: Meets the second Wednesday each month, September through May, at the Lake Placid Womans Club, 10 N. Main Ave., Lake Placid. Social time at 11:30 and lunch is at noon with garden related program and business meeting following. New members welcome. Call Margo Sanders at 863-451-6375. Lake Placid Lions Club: Meets for dinner at 6 p.m. and meeting at 7 p.m. the second and fourth Tuesday each month at Beef O Bradys. Call 863-655-2973. Placid Lakes Social Circle: Meet the second Thursday of the month (except holidays) at Placid Lakes Town Hall, 2010 Placid Lakes Blvd. Meeting is from 4-5 p.m., followed by food and games. For information, call 863-699-6331. Rotary Club of Lake Placid: Meets at 6:44 a.m. every Wednesday at MidFlorida Community Room, 6 N. Main Ave. Enter in back of building. For more information, email skiprotary4323@yahoo.com. Lake Placid Noon Rotary: Meets at 11:30 a.m. every Thursday at Beef O Bradys, 110 Plaza Ave. For more information, call 863-414-3493. Lake Placid Womans Club: Meetings are at noon on the third Thursday of the month, September through May, at 10 N. Main Ave. Call Sally Kinsey 863-699-2631.. Lake Placid Woodcarvers: The woodcarvers meet Tuesdays at noon until 3 p.m., on Thursdays, 8 a.m. until 2:30 p.m. They have a yearly project beginning in the fall; instruction is by Al Hyman, Eileen Tietz, and Bill Snyder. All levels of woodcarvers are welcome to participate. Call Bill Snyder for more details at 863-699-2665. Masonic Lodge 282: Meets at 7:30 p.m. on first and third Tuesday each month. Call 465-4891. Placid Lakes Line Dancing: Meets from 10 a.m. to noon Wednesdays and Fridays at Placid Lakes Town Hall, 2010 Placid Lakes Blvd. Call 465-4888. Placid Lakes Party Bridge Club: Meets from 9 a.m. to 2 p.m. Tuesdays at Placid Lakes Town Hall, 2010 Placid Lakes Blvd. Call 465-4888. The Young Artists String Orchestra: Email the director, Amanda Klatt at AmandaLklatt@ gmail.com,SEBRINGAirborne Veterans Group: Meets the first Saturday of every month at the Bob Evans Restaurant in Sebring at 9 a.m. All Veterans and Guests are welcome, call 863-699-6331 for more info.Heartland ClubsCLUBS | 14 SHARON WEATHERHEAD/CORRESPONDENTOutside the Hotel Jacaranda. The 15-foot tree in the Grand Lobby.SPIRIT | 16Historic wonderland comes to lifeWILD | 7

PAGE 18

B2 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com SEBRING „ As members of the Aktion Club of Highlands County dug deep into the soil, they pulled out several pounds of sweet potatoes in a garden at the Boys & Girls Club in Sebring. The Aktion Club worked with the Highlands County Master Gardeners in maintaining 21 pots of sweet potatoes at the Boys & Girls Club. Unfortunately, Hurricane Irma destroyed part of the building and caused irrigation problems. The Aktion Club continued watering the plants to keep them growing even though the Boys & Girls Club was not in operation. The Aktion Club did not want to lose their crop. They also pulled weeds around the plants. Before Thanksgiving, the club dumped the pots of potatoes onto a tarp and dug through the dirt for these large, starchy, sweet-tasting, tuberous roots. The dirt was dumped back into the pots to plant future crops. Oh my! Look at the size of this sweet potato,Ž Aktion Club member Angie Luft said as she pulled out a 12-inch long potato. She proudly took it home to cook it for her dinner. The sweet potatoes were distributed to various Aktion Club members and group homes housing people with disabilities. The Master Gardeners is training members of the Aktion Club in a Junior Gardening program so they can learn more about growing fruits and vegetables. Club members go twice a month to the Highlands County Extension Office for classes and to work in the propagation shed or butterfly garden.Aktion Club digs up sweet tuberous rootsSPECIAL TO THE HIGHLANDS NEWS-SUN Right: Aktion Club member Angie Luft could not believe her eyes as she pulled out this giant 12-inch sweet potato.COURTESY PHOTOSMembers of Aktion Club of Highlands County show o the tub full of sweet potatoes that they dug up out of the garden planted at the Boys & Girls Club in Sebring. Aktion Club member Angie Luft could not believe her eyes as she pulled out this giant 12-inch sweet potato. COURTESY PHOTO The Aktion Club of Highlands County reinstalled its former ocers and newly elected a president at its November meeting. Ralph Meyers, of Sebring, was voted as the 2017-18 president. Other ocers are, from left, Ka tie Gibson, secretary; Elizabeth Jordon, treasurer; and Annie Horn, vice president. This year marks the Aktion Clubs 30th year of being formed and Highlands County threw a birthday party at its meeting in observation of the event. Aktion Club is a civic club sponsored by the Kiwanis Club and consists of adults with disabilities. Highlands County has approximately 70 members in the club and meet every third Thursday of the month. For details, call Aktion Club Advisor Cindy Marshall at 863-452-1295, ext. 124.A double celebration COURTESY PHOTO Members of the Aktion Club of Highlands County recently stu a truck full of food supplies to take to the Family Safehouse in Highlands County for the holiday season to help feed the children and mothers seeking shelter there.Food for families seeking shelter AVON PARK … The Avon Park Chamber of Commerce (APCC) continued another Christmas tradition for the City of Charm as they held their annual APCC Christmas in the Park on Monday night at Donaldson Park. The event is to celebrate the ushering in of the Christmas Season through music and expression.Ž Said Avon Park Chamber of Commerce Executive Director George Karos. Ultimately it is an opportunity for the local choirs and an opportunity to come together and showcase all their hard work with Christmas music for the Holiday season.Ž Choirs from Avon Elementary, Park Elementary, Memorial Elementary, Avon Park Middle School, Avon Park High School Swing Choir, Avon Park High School Band as well as Sweet Adelines entertained the packed crowd for over two hours. Karos also noted that the Chamber was very happy to be behind the event and pleased with the large turnout for the event. It is an example of community stewardship and bringing people together,Ž added Karos citing several examples at the city and county level of government and well as the Sheriffs Of“ce and the School Board level that was needed to hold the successful event.Christmas rings through Donaldson ParkBy JIM TAYLORCORRESPONDENT adno=3522932

PAGE 19

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com AVON PARK „ There are a lot of places around where you can get a pizza in Highlands County. But, if you want true New York style, Italian pizza pies, youll have to head to Little Italy in Avon Park. Not only will you get your made to order, steaming hot, brick oven pizza there, youll get in on the experience of the hustle and bustle that goes on too. Youll probably even meet a lot of people you know while Ben or Mikey build and bake your meal. Little Italy has been in existence at 825 West Main Street, a few blocks east of Highway 27, for almost four years now. Previously, the building was a savings and loan bank. The big metal vault is still there. So, owner, Bernardo Ben Fischetti uses the vault as his of“ce. When Ben is off, his brother Mike, who everyone calls Mikey keeps up the family tradition that their parents brought with them from Avellino, Italy, and later Brooklyn. That tradition is to serve authentic Italian food. Most of the extended family is in the restaurant business as well. The parents still own and operate Porta“no Italian Ristorante in St. Petersburg. Two types of pizzas are available at Little Italy: Napolitano thin or pan Sicilian. The “rst comes in 12-inch, 14-inch or 16-inch sizes, while the Sicilian is a round deep pan style. You can also order pizza by the slice. All are baked in the huge twin ovens at 550 degrees. The aroma permeates the dining room and make you even hungrier. One thing youll be sure to notice while youre waiting for your name to be called is the movement of empty pizza boxes. Server Janicki Kiki Cruz, is rather tiny. So, when shes carrying a load of those boxes over to the pizza prep area, it almost looks like the boxes are moving themselves. Mikey estimates they serve between 150 and 200 pizzas a day during season. So, thats a lot of boxes that have to be ready for those hot pizzas. Pizza isnt the only thing on the menu. Other Italian favorites are available as well. Strombolis and Calzones are a close second to pizza. But, then theres cold and hot subs, like meatball, chicken parmigiana and eggplant. Although its not a New York item, you can even get one of the best Philly cheese steak hoagies around. If you want a traditional Italian dinner, then order an individual casserole. Theres lasagna, manicotti, baked ziti, spaghetti and more. You can add a huge tossed salad to your meal too. Little Italy makes their garlic knots from scratch to go along with any Italian dish. Heres how ordering works. You can call ahead at 863-452-2000, or just stop in. While youre waiting for your take-out you can sit down and enjoy a cold beer or glass of wine, or soft drink. Brianna Mosley has been a hostess at Little Italy for over two and a half years now. She was born and raised in Avon Park and graduated from APHS in 2016. Now, shes pursuing a degree in forensic science. Mosley loves working at Little Italy because all nine employees are like family to her. Anyway, her smiling face will be there to take your order and call you up to the counter when its ready. Bill and Kathy Bennett come from New Jersey, where they were both teachers. They have a park model at Adelaide Shores Resort and have been coming to Little Italy since it opened. He says. Its as close to northeastern Italian food as you can get!Ž He likes that the garlic rolls have a hard crust like up north, too. Rose Fabe and Al Bannister also live in the same park. Theyre happy the Bennetts invited them to come eat with them. The group enjoyed pepperoni pizza, eggplant casserole and chicken parmigiana. Another regular is Joe Heigl of Avon Park, and previously Philadelphia. He works for Highlands County as a truck driver in the recycling sector. He comes to eat at Little Italy almost every weekend. Heigl prefers mom and pop restaurants over the rest. He brought his date, Toni Page, of Winter Haven, who is employed in the toxic waste environmental clean up industry. Pages 16-year-old son, Joshua Pullen, came along too. Hes a junior in high school, but is interested in joining the Navy. They ordered two 16-inch, half pepperoni and half extra cheese pizzas „ one to eat in and the other to take home for later. Kevin Streule and his wife, Sandra, eat at Little Italy twice a month. He recently became a transportation attendant for the school board, after retiring from Life Touch Photos. Hes been a photographer all his live, taking portraits and school photos. Today, he came to Little Italy alone to get a pizza to take back to the hospital where his wife was sitting with her sister after surgery. Streule says, Its worth the drive up from Sebring. Little Italy has the best pizza Ive found in Central Florida!Ž Another person youll meet at Little Italy is Austin Gould. Although hes not a family member, youd think he was related to the Fischettis. Hes right in there with Ben and Mikey making the breads and rolls and all the other dishes that people love. He doesnt seem to ever stop, except to greet the customers lined up to pick up their pizzas. Little Italy is open seven days „ 11 a.m. to 9:30 p.m. Monday through Thursday; 11 a.m. to 10 p.m. on Friday and Saturday; and noon to 9 p.m. on Sunday. Its a popular place for birthdays and even wedding rehearsals. Theres plenty of seating. Let them bake a bunch of pizzas for your next of“ce or family get together. Credit cards accepted. Its even fun to just watch all those pizza boxes moving around.Little Italy serves up a slice of heavenBy JERRY MEISENHEIMERCORRESPONDENT PHOTOS BY JERRY MEISENHEIMER/CORRESPONDENTAnother handmade pizza made by Mikey Fischetti is ready for the oven at Little Italy in Avon Park. Little Italy is at 825 West Main Street in Avon Park, just a few blocks east of Highway 27. Somehow Janicki KikiŽ Cruz looks even tinier when shes carrying 14 pizza boxes. One customer order six to go. Bill Bennett (left front) says Little Italy is as close as it gets to northeastern Italian. Al Bannister (left rear), Kathy Bennett (right rear) and Rose Fabe (right front) all agreed. They all live at Adelaide Shores Resort. Most weekends, Joe Heigl, along with Toni Page and her son Joshua Pullen, enjoy a pizza at Little Italy. Order your Italian meal or pizza; then nd a table. Theres plenty of seating. Youll probably come across your friends there at Little Italy. Hostess Brianna Mosley answers the phone, takes orders, prepares to-go meals, cashiers, and helps the cooks. Now, thats multi-tasking! Cook Austin Gould isnt family; but works hard to please the customers at Little Italy as if he was. adno=3522927 PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $3.00 and it includes details about the artist, a story about each mural, the location and tips to nd hidden elements. HARDWARE Jewels of Highlands County The Murals The Murals Shop Lake Placid for an experience as unique as our murals. adno=3519404 A STRONG Swing Starts With A STRONG BACK!Get the relief you need with the MOST ADVANCED technology to treat back pain!Avon Park Chiropractic Clinic1590 U.S. 27 North € Avon Park € 863-453-5777www.avonparkchiro.com

PAGE 20

B4 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com5 Guys BURGERS AND FRIES 307 US Highway North Sebring 863-402-2093 Authentic Cuban Food 2310 U.S. 27 N., Sebring Bayberrys Bakery & More 210 N. Main Ave. Lake Placid Beef O Bradys 110 Plaza Ave., Lake Placid 2940 US 27 N., Sebring Bistro 27 6525 U.S. 27 N., Sebring Blue Lagoon Saloon 4120 U.S. 27 N., Sebring Bo Davids 131 S. Sun N Lakes Blvd., Lake Placid Bob Evans 2541 U.S. 27, Sebring Bongos 3416 S.S. 17 N., Sebring Brewsters Coffee House 2191 U.S. 27 N., Sebring Bufalucca 7429 U.S. 27 S., Sebring Caddy Shack 3122 Golfview Rd., Sebring Cangs 413 U.S. 27 N., Lake Placid Cang Tong Japanese steak house/ sushi 120 Sebring Square, Sebring 863-386-1924 Captain Ds 3400 U.S. 27 S., Sebring Casa Tequila Mexican Restaurant 1979 Placid Lakes Blvd., Lake Placid Chef Buddys 381 E. Interlake Blvd., Lake Placid Chicanes Restaraunt & Bar 3101 Golfview Rd., Sebring Chilis 821 U.S. 27 N, Sebring China Buffet 816 U.S. 27, Avon Park China One 3218 U.S. 27, Sebring China Wok 1575 U.S. 27 N., Avon Park Codys Original Roadhouse 521 US 27 N., Sebring Coffee Bean Cafe 4208 U.S. 27, Sebring Cowpies II Country Store and Creamery 212 C.R. 621 East, Lake Placid Cowpokes Watering Hole 6813 U.S. 27 N, Sebring Cranky Franks BBQ 123 U.S. 27 N Lake Placid Dees Place 138 N. Ridgewood Dr., Sebring Dennys 4390 U.S. 27 N., Sebring Depot Restaurant & Catering 21 W. Main St., Avon Park Dimitris GREEK/AMERICAN 2710 Kenilworth Blvd., Sebring 863-385-7323 Dock 633 633 Lake June Rd., Lake Placid Don Jose MEXICAN 4731 Lakeview Dr., Sebring 863-385-9326 Dots Restaurant & Coffee Shop 950 Sebring Square, Sebring Dutchers Diner 1012 W. Main St., Avon Park 18 East 18 E. Main St., Avon Park El Borinquen Cafe Food Court, Lakeshore Mall, Sebring El Zarape 340 East Interlake Blvd. Lake Placid Esperante at Chateau Elan 150 Midway Drive, Sebring Faded 420 North Ridgewood Dr. Sebring Fairmount Cafe 3750 U.S. 27 N. #4E, Sebring Fluffy Stuff Snowballs 300 W. Interlake Blvd., Lake Placid Fresco Restaurant 267 U.S. 27, Sebring Galatis Restaurant 637 S. Commerce Ave., Sebring Golden Corral 322 U.S. 27 S., Lake Placid Golf Hammock Restaurant 2222 Golf Hammock Dr., Sebring Gyro Plus 4141 U.S. 27 N., Sebring Happy Chef Diner 1506 U.S. 27 S. Lake Placid Havana Days 2836 U.S. 27 N., Sebring Havana Nights 204 N. Main Ave., Lake Placid Hibachi Buffet 2870 U.S. 27, Sebring Homers Original Smorgasbord 1000 Sebring Square, Sebring Hong Kong Chinese Restaurant 535 Dal Hall Blvd., Lake Placid Hotel Jacaranda 19 E. Main St., Avon Park IHOP 600 U.S. 27, Sebring Interlake Boulevard Cafe 341 E. Interlake Blvd., Lake Placid Island Choice Restaurant 1005 Peel St., Avon Park Island View 5223 Sun N Lake Blvd., Sebring JCs Tin Cup 4800 Haw Branch Road Sebring James Brown Famous Flames BBQ 423 E. Cornell St., Avon Park Jayvee Cafe 11911 U.S. 27 S., Sebring Jaxsons 443 Lake June Rd., Lake Placid Jimmys Greek-American Grill 1520 Lakeview Dr., Sebring La Malquerida 600 W. Main St., Avon Park La Preferida 1621 N. Lake Ave., Avon Park La Yerbita 19 N. Central Ave., Avon Park Lazy Dog Bar & Grill 113 Commerce Ave., Sebring Little Italy 825 W. Main St., Avon Park Mae Lees Deli 445 N. Ridgewood Dr., Sebring Main Street America 22 S. Main Ave., Lake Placid Market 27 2951 U.S. 27 N., Avon Park Maryland Fried Chicken 904 W. Main St., Avon Park McLanes Garden Cafe 420 N. Ridgewood Dr., Sebring Mi Rancho Mexican Restaurant 3750 U.S. 27 N, Sebring Mr Sammys NY Style Pizza and Italian Bistro 312 E. Interlake Blvd. Lake Placid Nitrous Bar & Grill 6800 U.S. 27 N., Sebring Nutmegs 1320 U.S. 27 N., Sebring Olive Garden 1696 U.S. 27, Sebring Olympic Restaurant 504 U.S. 27, Avon Park METROCREATIVE CONNECTION GUIDE | 14 adno=717960 adno=718863

PAGE 21

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.comParents and children lined up outside the Highlands County Family YMCA on Saturday evening, waiting for the big event to begin at 6 p.m. Christmas at the Y was an event where kids could play games, win prizes, slide down the big slides, make crafts, enjoy the bounce house and even get a picture with Santa. This is a big fundraiser for us and a great event for kids in the community,Ž said Tandy Tyler, with YMCA membership and also the of“ce manager director. We have a bounce house, slides, candy, toys, games, clowns, Santa and Christmas music. There is so much fun inside with lots of prizes.Ž Games of all kinds were set up including “shing, skeeball, golf, bowling, duck pool, cornhole, football toss, ladderball, cake walk and typhoon lagoon. Caleb Terreros hooked a monster truck at the “shing booth and proudly showed it to his brother. Children and adults were sitting around the big Christmas tree waiting for the cake walk game to begin. Everyone playing got a prize, but all were hoping to the last one seated so they could pick a cake from the table piled high with decadent desserts. Cassidy Collins got a pink balloon animal from the clown who was making them. Naydine Gonzalez was helping Jayla Williams make a snowman at the craft table. London Rose Knowles was running around trying to see everything. Her dad is currently deployed in Kuwait. The event would not be as successful without the help of the young women from SFSC volunteering to help with the games. Coach Carlos Falla was there with his Panther softball team. We do what we can to help out,Ž Falla said. We go to the Woodlawn Carnivals. We also work with the areas youth and hold a softball clinic.Ž Everyone wanted to see Santa and have their picture taken. He even brought a friendly elf with him. Savannah Fintel had her turn visiting with Santa. Sisters Aubree and Rylee Noble also had their photo taken while mom, dad and big sister watched. Parents and grandparents sat around the picnic tables enjoying conversation and hot chocolate. Proceeds from the event will bene“t the YMCAs Strong Kids Campaign.Celebrating Christmas at the YMCABy SHARON WEATHERHEADCORRESPONDENT Cassidy Collins with her pink balloon from the clown. Left: Jayla Williams, left, and Naydine Gonzalez making a snowman at the craft table. Aubree Noble and Rylee Noble with Santa. London Rose Knowles at Christmas at the Y.Ž The Typhoon Lagoon game. Above: Getting ready to play the cake walk game. SHARON WEATHERHEAD/CORRESPONDENTSavannah Fintel with Santa and his elf at the YMCAs Christmas at the Y.Ž PLEASE GIVE BLOOD HELP SAVE LIVES adno=718870 Christmas with e DitcheldsDecember 10th € 7:00 PMe Ditchelds are renowned from coast to coast for their close harmony, unique family blend, and mastery of their acapella repertoire, in every show. e most remarkable of all is that they truly are all members of one family. eir individual talents and wide variety of musical stylings combine to make them one of the most versatile vocal groups in America today. Performing everything from Broadway to Barbershop, Standards to Doo-Wop, to the best-loved Patriotic, Inspirational and Christmas favorites, they present a truly unforgettable entertainment experience! Tanglewood Special Events Purchase Tickets Onsight till Friday before Show! Cash only please! 863-402-0763 JANUARY 14Assisted Living … The Musical JANUARY 28Re-Creation … The Energy of Youth FEBRUARY 11Night of Comedy with Jimmy Travis and Al Katz FEBRUARY 25 Gordy & Debbie … Straight from Branson MARCH 11Richie Hayes Variety Revue St. Patricks Day Show MARCH 25Comedian Dick Hardwick and Singer Tony Knight APRIL 8 Close Harmony w/Past Tense & Variety with Red Hot and Blue CollarSHOWS AT 7:00 PMTICKETS $10.00 PER PERSONConcessions & Doors Open at 6:20 pm adno=3522919 UPTOWN SEBRING WHERE THE ACTION IS!OPEN 7 DAYS!2350 US HWY 27 N.Peddlers Mall VINTAGE ANTIQUES COLLECTIBLESARTIFACTS COME IN & BROWSE AROUND! CASH FOR GOOD USED FURNITURE BRING IT HERE! 700 SQ. FT. STORE $395 52 TRACTOR TRAILER ON TIRES FOR STORAGE FIRST $1750 TAKES IT U SELL IT OR WE SELL IT FOR U! ** SPECIAL** 10x15 Space$149.00 Mo.CALL WENDY AT: 382-0600adno=3522943 Fleetwood MacBased in Atlanta, GA, Rumours captures the energy of Fleetwood Mac at the height of their career by blending perfect harmonies, precise instrumentation, and a visually engaging stage show. The six members of Rumours are professional musicians with experience across the spectrum of genre … folk, blues, country, rock, and everything in between. Rumours diverse background, coupled with a professional approach to the craft, has propelled them to their status as one of the most highly regarded tribute bands in the country. For Tickets & Information Visit:www.SunEvents.comJoin our newsletter!info@sunevents.com LIVE IN CONCERTADVANCE TICKETS:$21 General Admission, $29 $35 ReservedDAY OF SHOW:$26 General Admission, $34 $40 Reserved Saturday, February 17, 2018 at 7:00pmPurchase tickets online at:www.SunEvents.comOr by phone:(863) 494-9362Mon-Fri 8am-5pmOr in person at the venue:218 Belleview St., Lake PlacidMon, Wed or Fri 10am-12pm North Americas Ultimate Tribute To My Heart All sales nal. Please let us know at time of ticket purchase for special needs seating requirements.GENESIS CENTER adno=718933

PAGE 22

B6 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com Im never one to shy away from watching a bad movie. I even had a blog dedicated to bad movies. But sometimes the allure of finding out just how bad a movie really is, can outweigh any notion that you shouldnt see it. That was the case here. The Ridiculous 6Ž isnt just ridiculous, its just plain stupid. By the time the opening scene that introduces us to Tommy (Adam Sandler) is over, so is my engagement with this movie. The worst thing that this movie has going for it is that it plays every gag and joke for laughs. I wonder how much better this couldve been if the funny stuff was played straight. I guess when you name a Native American character Smoking Fox (Julia Jones), we shouldnt be asking for too much from you. Tommy, or White Knife as the Native Americans call him, is set to wed Smoking Fox. But before the wedding Tommys dad Frank Stockburn (Nick Nolte) shows up. After their heartfelt reunion, Frank is kidnapped by his old gang, led by Cicero (Danny Trejo). To save his dad, Tommy must bring $50,000 to them. Along the way, Tommy meets up with five half-brothers he didnt know he had: Ramon (Rob Schneider), mentally challenged Lil Pete (Tayler Lautner), the feral mountain man Herm (Jorge Garcia), failed guard of Abraham Lincoln and drunkard Danny (Luke Wilson), and African-American saloon pianist Chico (Terry Crews). The bulk of the movie is Tommys journey to amass the money and meeting his brothers along the way. They all bond and vow to save dear old dad. On this journey, we are made to watch racist jokes towards Native Americans, poop jokes, sex jokes, and other not funny stuff that is played for laughs. Mark Twain (Vanilla Ice) asking someone to drop a beatŽ and then dancing? Check. Native Americans with such literal names that I cant say them here? Check. Clich ending to a terrible Westernwannabe? Check. Lets not forget about the baseball gag that went on way too long. It was almost too much. The jokes were all bad, the sight gags and physical comedy were all bad. This movie should be at the bottom of a landfill somewhere, but due to being only on Netflix, it needs to remain in the back of the catalog, never to be seen or heard from again. There are other Adam Sandler produced movies on Netflix, one of which I have already reviewed. I actually quite liked that one. If youre looking for something silly and fun, this isnt that. I suppose that this standard fare for Adam Sandler movies. So, shame on me for thinking it would be different. I recommend not wasting your time. I have to give this movie a big fat 0 out of 5 stars. I just cant find anything redeeming here. The Ridiculous 6Ž is Not Rated and has a running time of 119 minutes.Netflix: The Ridiculous 6Ž is a waste of timeBy ROBERT MILLERCORRESPONDENT Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R N E W S U N A D A R Lakeview Memorial Gardens854 Memorial Drive Avon Park, FL 33825(863) 385-4942www.lakeviewmemorialgardens.com Christmas in the Park Lakeview Memorial Gardenspresents our 21st Annual Luminary Holiday Event. December 8 at 5:30Luminaries will light up the memories of our loved ones past and present. Reverend Bark Fahnestock with SIMS, Inc Retirement Village will present this years holiday message and closing prayer Complimentary holiday ornaments will be provided on the Memorial Christmas tree. Free refreshments will be provided. Bring the whole family and drive through our beautiful and historic memorial park. adno=3517318 Like No Other Ctm! Olmsted Gardens € Singing Tower € Caf & Shop Historic Mansion € Preserve Trails € Childrens Gardenwww.boktowergardens.org1151 Tower Blvd., Lake Wales, Florida 863.676.1408 The Shop at Bok Open House Dec. 7th 5pm-8pm Free admission, discounts & refreshments Bok After DarkCelestial Greetings Dec. 13th 6pm-9pmadno=3520771

PAGE 23

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com Musical entertainment was provided by the Jack Michael Band hailing from Punta Gorda. As stated on lpnr.com, Jack Michael is an original artist whos played Nashville and Pigeon Forge, Tennessee, as well as all over Florida. Hes opened for many top acts, including Reba McEntire, David Ball, Tracey Lawrence, Chris Young, Craig Wayne Boyd, Colt Ford, Shenandoah and Lee Roy Parnell. The Jack Michael Band had the crowd dancing throughout the night. Charlie Marsh and Jo Egizi, from Lake Placid Health and Rehab, who served up wine to the guests, were among those dancing and enjoying themselves after their duties were “nished for the night. Friends Tonya Marshall and Linda DobsonHacker said that they were having a wonderful time. This seemed to be the overriding sentiment as everyone looked to be truly enjoying a night of good friends, good music and good food. Each person attending also received a Wild Game Dinner commemorative t-shirt as well as automatic entry into drawings for the many door prizes. The evening also included silent and live auctions. One happy two-time auction winner was Stuart Best, of Best Automotive in Sebring. He was the lucky winner of a Fender Squire Strat signed by the late Tom Petty and all of his band, The Heartbreakers. In addition to the signed guitar, Best also won a framed copy of The Beatles album, Abbey Road,Ž which was signed by Paul McCartney and Ringo Starr formerly of The Beatles. Some of the other items up for auction were a massive University of Florida Gators ice chest, paintings, infant clothing, various gift baskets and a unique collection of Crown Royal items including a barstool, pillow, vest and other items all custom sewn out of those famous purple Crown Royal bags by seamstress Patty McFetridge of Finishing Touches in Lake Placid. The mission of Rotary International, according to lpnr.com, is to provide service to others, promote integrity, and advance world understanding, goodwill, and peace through its fellowship of business, professional, and community leaders. Over the last 13 years, the Lake Placid Noon Rotary has raised almost $300,000. These funds are given back to the community through scholarships, grants and donations to students and various charitable organizations. For more information concerning the World Famous Wild Game Dinner or the Lake Placid Noon Rotary, visit www.lpnr.com, or call 863-464-0357.WILDFROM PAGE 1 Tonya Marshall, left, and Linda Dobson-Hacker are having a good time at the World Famous wild Game Dinner. Rainey Prevatt. Lake Placids Becki Graham has a laugh during Saturdays World Famous Wild Game Dinner.JIM ERVIN/CORRESPONDENTSeamstress Patty McFetridge. Attendees at Saturdays World Famous wild Game Dinner. Having fun at the Wild Game Dinner. Signed by Tommy Petty and the Heartbreakers, this guitar was auctioned o at the World Famous Wild Game Dinner. 7406 US 27 North, Sebring 863-385-8570Monday-Friday 8 am 5 pm € Saturday 9 am 2 pmcampercorralsebring.netFind us on facebook g g g g g g 2017 2017 Exclusive Dealer In This Area GUARANTEED TO NOT FLARE UP! Turkey & Whole Chickens Sausage & Biscui ts Pies Many more foods can be made on the Holland Grill! YOUR COMPLETE RV SERVICE CENTER #1 Sales and #1 Repair The exclusive Holland Grill drip pan is between the food and the ”ame … so food cant catch “re. Its easy! Simply close the lid and cook by time!adno=3522942 QUIT YOUR WAY GROUP QUIT Is the in-person option of Tobacco Free Florida Quit Your Way services.toll free 877-848-6696 CLASS SCHEDULEFREE FREE While supplies last & if medically appropriate. Programs cover all forms of tobacco. Tools To Quit TUESDAY, DECEMBER 1210:45am 12:15pmSebring Public Library319 W. Center Ave. Sebring, 33870TUESDAY, DECEMBER 123:00pm 4:30pmLake Placid Memorial Library205 W. Interlake Blvd. Lake Placid, 33852 adno=3515441

PAGE 24

B8 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com This weeks “ction brings us to the moon, an epic fantasy world and into a crime story with grave repercussions for Harry Bosch. The bestselling author of The MartianŽ is back with a tale about a colony on the moon and conspiracy for control of the moon city. Then we revisit the world of Brandon Sandersons Stormlight Archive series. Destruction, betrayal and death become the order of the day for Dalinar Kholin and his armies. Finally, its time to revisit Detective Harry Bosch and a case that threatens to unravel a conviction and set a man free. Artemis by Andy WeirThe bestselling author of The MartianŽ returns with a heist story set on the moon. Jasmine Bashara never signed up to be a hero. She just wanted to get rich. Not crazy, eccentric-billionaire rich, like many of the visitors to her hometown of Artemis, humanitys “rst and only lunar colony. Just rich enough to move out of her cof“n-sized apartment and eat something better than ”avored algae. Rich enough to pay off a debt shes owed for a long time. So when a chance at a huge score “nally comes her way, Jazz cant say no. Jazz has never run into a challenge her intellect cant handle, and she “gures shes got the swagger part down. The trouble is, engineering the perfect crime is just the start of Jazzs problems. Because her little heist is about to land her in the middle of a conspiracy for control of Artemis itself. Trapped between competing forces, pursued by a killer and the law alike, even Jazz has to admit shes in way over her head. Shell have to hatch a truly spectacular scheme to have a chance at staying alive and saving her city. Jazz is no hero, but she is a very good criminal. Thatll have to do. Oathbringer (Stormlight Archive No. 3) by Brandon SandersonThe eagerly awaited sequel to the No. 1 New York Times bestselling Words of RadianceŽ is here, from epic fantasy author Brandon Sanderson. In Oathbringer,Ž the third volume of the New York Times bestselling Stormlight Archive,Ž humanity faces a new Desolation with the return of the Voidbringers, a foe with numbers as great as their thirst for vengeance. Dalinar Kholins armies won a ”eeting victory but at a terrible cost: The enemy Parshendi summoned the violent Everstorm, which now sweeps the world with destruction, and in its passing, awakens the once peaceful and subservient parshmen to the horror of their millennia-long enslavement by humans. Nestled in the mountains high above the storms, in the tower city of Urithiru, Shallan Davar investigates the wonders of the ancient stronghold of the Knights Radiant and unearths dark secrets lurking in its depths. Unless all the nations of Roshar can put aside Dalinars blood-soaked past and stand together, even the restoration of the Knights Radiant will not prevent the end of civilization.Two Kinds of Truth (Harry Bosch No. 20) by Michael ConnellyThe new thriller from No. 1 New York Times bestselling author Michael Connelly. Harry Bosch is back as a volunteer working cold cases for the San Fernando Police Department and is called out to a local drug store where a young pharmacist has been murdered. Bosch and the towns three-person detective squad sift through the clues, which lead into the dangerous, big business world of pill mills and prescription drug abuse. Meanwhile, an old case from Boschs LAPD days comes back to haunt him when a long-imprisoned killer claims Harry framed him, and seems to have new evidence to prove it. The two unrelated cases wind around each other like strands of barbed wire. Along the way Bosch discovers that there are two kinds of truth: the kind that sets you free and the kind that leaves you buried in darkness. Includes a personal essay from the author on the real-life crime that inspired him to write crime “ction.Whats new in fiction this weekBy ROBERT MILLERCORRESPONDENT Sounds of music and laughter echoed along Main Avenue Friday night as children danced, visited with Santa and ate Christmas cookies. Meanwhile, adults shopped at local businesses, dined at restaurants, and watched Alvin and the Chipmunks with their family and friends from 6-8 p.m., long after most shops on Main Avenue have typically closed for the day. During this special Christmas event, police cars blocked Main Avenue from traf“c and everyone bustled around on foot. Children danced with glow sticks and neon hula hoops to the sounds pulsing from GNr entertainment. Disk jockey Ben Rose said, Im glad to see the community come out and have a great time.Ž The Lake Placid Middle School chorus sang traditional Christmas songs such as Jingle BellsŽ and Jingle Bell RockŽ while the Lost City Blues Band played original music by Tom Brashares, the bands lead guitar player. The band performed in front of The Good News Caf, a regular venue for their performances. Dessert lovers lined up for ice cream and cupcakes at Bayberrys Bakery and children decorated free cookies with the Lake Placid varsity cheerleaders. From health-conscious fare provided by The Good News Caf and Alpha Natural to scrumptious Italian by Schoonis, tasty treats from Havana Nights bakery, the mouth-watering choices were as abundant as the varieties of music reverberating through the air. Christmas on Main Avenue provided a premier shopping experience that included music, games, and delicious dining choices. Local residents had an opportunity to support local businesses while “nishing their Christmas gift lists. As shoppers supported the local businesses, businesses supported their patrons and those struggling in the community. The Blueberry Patch sold raf”e tickets to raise money for local families in need, and Alpha Natural provided free massages by massage therapist Adam Andrews for shoppers with aching backs and shoulders. Santa brought a smile to childrens faces as he asked them about their Christmas wish lists and gave each child a toy. Parents snapped pictures with Santa and seized the opportunity to take family photos with Christmas backgrounds. Christmas on Main Avenue attendee Lynda Reck said, Its a beautiful night. All the stores are open. Everyone is in a festive mood. Its lots of fun.Ž Christmas on Main Avenue brought Lake Placid together to shop, sing, and share in the Christmas spirit. The bonds of community were strengthened through shared festivities as shoppers supported local businesses and local businesses massaged aching backs, provided for the needy, and offered food and fun for all.Christmas on Main Avenue was a good timeBy MELISSA MAINCORRESPONDENT KEVIN MAIN PHOTOSTop row, from left, Ryan Cooper and Brodey Cooper. Bottom row, Mason Cooper. Danielle Sanchez, left, and Maria Arguelles enjoy Christmas on Main Avenue with their puppy companions Bella and Charo. adno=3523469 €Expanded Bar Inside & Out€Karaoke Jam Nights€Open Mic Nights€Live Music with Locals Best€Great Food-Best Poured Drinks! d d d d d d ut u t ! 2710 Kenilworth Blvd. Sebring, Florida adno=3515457

PAGE 25

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com Submitted by Lisa McMullian RobertsDylan Eddington caught this hammerhead shark.WHAT A CATCH!#catchoftheday We asked our Facebook and Instagram followers to submit their “shing photos. Because we had such an overwhelming response, this will now be a monthly feature. Follow us on Instagram @highlandsnewssun Lisa McMullian Roberts caught this grouper. Justin Roberts with a snook. Clay Roberts with a permit. Marva Roberts caught this redsh. Wayne McMullian caught this trout. Charlie Sanchez caught this bass on Lake June. Charlie Sanchez caught this bass on Lake Kissimmee. George London shows o his catch. Alexandra Spring shows o this gag grouper. Steven Bieber caught this 9 lb. bass on Lake Brentwood. This beauty was caught in Avon Park by Michael Bickman. Alexandra Spring caught this peacock bass. George London shows o his haul from Lake Parker in Lakeland.We want your best fish pictures. Send them to us on Facebook or tag on Instagram @highlandsnewssun #catchoftheday NEW & USED BOATS! PARTS & SERVICE! THE LARGEST SELECTION OF BOATS & ENGINES IN HIGHLANDS COUNTY! 730 U.S. 27, Lake Placid, FL 33852 (863) 465-6669 (863) 232-5661 BoatersWorld.com IN-HOUSE FINANCING AVAILABLE!adno=3522930

PAGE 26

B10 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com 65,000 Readers EVERY DAY!CLASSIFIEDS Call to Place Your Ad TODAY 863-385-6155Garage Sales: 3 days, only $22 2 weeks: $49 4 weeks: $79 Reach OverEMAIL FREE ADS TO: freeads@highlandsnewssun.com LEGAL NOTICES N O TI C E BY THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, OF INTENT TO USE THE UNIFORM AD VALOREM METHOD OF COLLECTION OF NON-AD VALOREM ASSESSMENTS FOR THE HIGHLANDS COUNTY FIRE PROTECTION MUNICIPAL SERVICE BENEFIT UNIT Notice is hereby given to all owners of land located within the boundaries of the Highlands County Fire Protection Municipal Service Benefit Unit that the Board of County Commissioners of Highlands County, Florida, intends to use the uniform ad valorem method for collecting the non-ad valorem assessments levied for the Highlands County Fire Protection Municipal Service Benefit Unit as set forth in Section 197.3632, Florida Statutes and that the Board of County Commissioners of Highlands County, Florida, will hold a public hearing on December 19, 2017, at 9:00 a.m., or as soon thereafter as may be heard, in the Highlands County Government Center Board Room, 600 South Commerce Avenue, Sebring, Florida. The purpose of the public hearing is to consider the adoption of a Resolution authorizing the Board of County Com missioners of Highlands County, Florida, to use the uniform ad valorem method of collecting non-ad valorem assessments levied for the Highlands County Fire Protection Municipal Service Benefit Unit as provided in Section 197.3632, Florida Statutes. The Board of County Commissioners of Highlands County, Florida, is considering adopting a non-ad valorem assessment for each year until discontinued for a year for the purpose of providing for fire protection services, facilities, machinery, equipment, and programs; ownership and disposition of property; borrowing capabilities; issuance of bonds and revenue certificates; and such other purposes as may be appropriate within the area of the Highlands County Fire Protection Municipal Service Benefit Unit, which includes the unincorporated area of Highlands County, Florida, within the boundaries described in Section 7.28, Florida Statutes, and the incorporated area of the Town of Lake Placid. The incorpo rated areas of the City of Sebring and the City of Avon Park are not included in the Highlands County Fire Protection Municipal Service Benefit Unit. This non-ad valorem assessment is related to the creation of the Highlands County Fire Protection Municipal Service Benefit Unit and is being levied for the first time for the Highlands County Fire Protection Municipal Service Benefit Unit, which was created by Ordinance 17-18-04, adopted by the Board of County Commissioners of Highlands County, Florida, on November 7, 2017. Interested parties may appear at the public hearing to be heard regarding the use of the uniform ad valorem method of collecting those non-ad valorem assessments. A copy of the Resolution is available for inspection in the office of the Count y A dministrator, 600 South Commerce A venue, Sebring, Florida 33870. All interested persons may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that they will need a record of the proceedings, and for such purpose, they may need to en sure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis criminate upon the basis of any individuals disability status. This non-discriminatory policy involves ever y aspect of the Boards functions, including one's access to, participation, employment or treatment in its programs or activities. Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Ms. Pam Rogers, ADA Coordinator, at (863) 402-6509 (voice), 863-402-6508 (TTY), or via Florida Relay Service 711, or by e-mail: progers@hcbcc.org Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORID A By: Don Elwell, Chairman A TTEST Robert W. Germaine, Clerk Nov. 22, 29; Dec. 6, 13, 2017 Private Record Pursuant to Rules o f Judicial Administration 4-202.02(7)(C) Christopher M. Guymon (15612) Guymon Law, PLLC 399 N. Main St., Ste. 220 Logan, Utah 84341 (435) 248-2230 Office Office@GuymonLawFirm.com A ttorney for Petitioner, Fidelia Garcia In the First Judicial Juvenile Court In and For Cache County, State of Utah 135 N. 100 W., Logan, Utah 84321 Summons for Publication Civil No. 1150681 Honorable Angela Fonnesbeck In Re: J. J. G., Born July 7, 2012 A Minor Child. State of Utah to: Juan Gumecindo Gua jd LEGAL NOTICES j ardo; You are summoned and required to file an answer in writing to the Complaint filed in the case identified above, within thirty (30) days after the last day of publication, which is The Highland News. You must file your answer with the clerk of the court at: First District Juvenile Court, 135 N. 100 W., Logan, Utah 84321, and serve a copy of your answer on Christopher Guymon, Guy mon Law PLLC, 399 N. Main Street, Ste. 220, Logan, Utah 84321. If you fail to do so, judgment by default will be taken against you for the relief demanded in the Complaint. The Complaint is on file with the clerk of the court listed above or by calling (435) 750-1300. Read the Petition carefully. Dated this November 22, 2017. /s/ Christopher M. Guymon Christopher M. Guymon Esq. Guymon Law, PLLC Attorney for Petitioner INVITATION TO BID14 S URPLU S S TATE LAND 0.50 acres, DSL-BID-17-018 Highlands County, FL Parcel No. C-13-34-28-100-00L0-0080 For a complete package call Jeremiah Thompson, FL DEP (850) 245-2611 Bid Deadline is January 10, 12:00 noon EST Dec. 6, 13, 20, 2017 The C ity o f S ebring will receive responses in the City Purchasing Department for: 18-003: Professional Engineering Services Commondity Codes 907-40, 92517, 925-36, 925-44, 925-53, 925-55, 925-70, 925-87, 925-95, 925-96, 925-97 Specifications & General Terms and Conditions may be obtained at pub licpurchase.com The City of Sebring uses Public Purchase (www.publicpur chase.com) to distribute and receive bids, proposals, as well as some quotes. There is no charge to vendors/contractors to register and participate in the soliciation, nor will any fees be charged to the awarded vendor. The Public Purchase website is the official location used by the City for posting formal solicitation documents, addendums, questions/answers and other related material. Vendors obtaining documents from other sources are reminded that those sources are not authorized distribution points and may not have the most current information. The City will not be held liable or be bound by solicitation information obtained from other sources. Registration with Public Purchase is required in order to download and view solicitation documents. Should time not permit, the solicitation document can be downloaded from mysebring.com. T Qualification envelopes must be sealed and marked with the RFQ number and name as to identify the enclosed documents. Packets must be delivered to the City Of Sebring Purchasing Office Attn: Lisa Osha, so as to reach the said office no later than 3:00 p.m. January 4, 2018, of the official time clock in the purchasing office, at which time they will be opened. Packets received later than the date and time specified will be rejected. The City will not be responsible for the late delivery of any bids that are incorrectly addressed, delivered in person, by mail, or any other type of delivery service. The submitting firm will be required to comply with all applicable laws, regulations, rules and ordinances of local, state and federal authorities having jurisdiction, including, but not limited to: all provisions of the Federal Government Equal Employment Opportunity clauses issued by the Secretary of Labor on May 21, 1968 and published in the Federal Register (41 CFR Part 60-1, 33 F.2 7804); all provisions of the Public Entity Crimes (Fla. Stat. 287.133, et seq, as amended) and the provisions in Fla. Stat. 287.134, et seq, as amended, regarding discrimination. The Sebring City Council reserves the right to accept or reject any or all submittals or any parts thereof. The City reserves the right in its sole discretion to reject any or all qualifications and/or to waive all nonmaterial irregularities or any and all qualifications. All costs and expenses, including reasonable attorneys fees, incurred by any firm in preparing and responding to this RFQ are the sole responsibility of the proposer including without limitation any and all costs and fees related to a protest. Lisa Osha Purchasing Agent Sebring, Florida Dec. 6, 2017 S UN  N LAKE O F S EBRIN G IMPROVEMENT DISTRICT REQUEST FOR PROPOSALS FOR STRATEGIC PLANNING SERVICES RFQ No. 17-11 The Sun N Lake of Sebring Improve ment District hereby requests propos als for strategic planning services from qualified and licensed vendors. Specifi INVITATION TO BID14 cations can be f ound at www.snldis trict.org. Sealed proposals may be hand deliv ered or mailed to the District office located at 5306 Sun N Lake Blvd., Sebring, FL 33872, Proposal for Strategic Planning Services, RFQ #17 11, Attention Tanya Cannady, General Manager by 2:00 p.m. on Tuesday, Jan uary 2, 2018. Proposers must provide one (1) original and three (3) copies of their proposal. The District reserves the right to ac cept or reject any or all proposals and to re-advertise for proposals when deemed in the best interest of the Dis trict. Dec. 6, 13, 2017 NOTICE OFAUCTION19 PUBLIC AUCTION : DECEMBER 22 2017 AT: 9:00 AM LOCATION: AVON TOWING 1102 KERSEY ST. AVON PARK, FL 33825 YEAR MAKE 1999 NISSAN VIN # 1N4DL01D8XC158787 Dec. 6, 2017 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 17-518 IN RE: ESTATE OF JUDITH KAY GILL a/k/a JUDITH K. GILL a/k/a JUDITH GILL, Deceased. NOTICE TO CREDITORS The administration of the estate of JUDITH KAY GILL a/k/a JUDITH K. GILL a/k/a JUDITH GILL, deceased, whose date of death was November 11, 2017, and whose social security number is XXX-XX-5220, is pending in the Circuit Court for Highlands Coun ty, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal repre sentatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SEC TION 733.702 OF THE FLORIDA PRO BATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI ODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is December 6, 2017. Personal Representative: /s/ Roberta A. Hodgeman 1565 Devils Trampling Ground Rd. Bear Creek, NC 27207 Attorney for Personal Representative: / s/ Robert E. Livingston Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863) 385-5156 livingston@livingstonpa.com Dec. 6, 13, 2017 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 17-495 Division Probate IN RE: ESTATE OF KEVIN B. MCGOLDRICK Deceased. NOTICE TO CREDITORS (Administration under Florida Statutes 734.1025) TO ALL PERSONS HAVING CLAIMS OR DEMANDS AGAINST THE ABOVE ES TATE: You are hereby notified that an Order Admitting Non-Resident Will has been entered in the estate of Kevin B. McGoldrick, deceased, File Number PC 17-495, by the Circuit Court for High lands County, Florida, Probate Division, the address of which is 430 S. Com merce Avenue, Sebring, Florida 33870; that the decedents date of death was September 17, 2016; that the total value of the estate is $3,000.00 and that the names and addresses of those to whom it has been assigned by such order are: Name Address John McGoldrick 231 Main Stree t Maynard, Massachusettes 01754 Mary Charleza 122 Briarwood Cour t Sterling, Virginia 20164-2822 ALL INTERESTED PERSONS ARE NOTI FIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the estate of the decedent other than those for whom provision for full payment was made in the Order of Summary Administration must file their claims with this court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING AN Y OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this Notice is the 29th day of NovemNOTICE TO CREDITORS20 b er, 2017 Attorney for Person Giving Notice: / s/ Pamela Karlson Pamela T. Karlson, J.D., B.C.S., Attorney Florida Bar Number: 0017957 KARLSON LAW GROUP, P.A. 301 Dal Hall Blvd. Lake Placid, FL 33852 Telephone: (863)465-5033 Fax: (863)465-6022 E-Mail: pam@karlsonlaw.com Person Giving Notice: / s/ Mary Charleza 122 Briarwood Court Sterling, Virginia 20164-2822 Nov. 29; Dec. 6, 2017 NOTICE OFSALE30 P u bli c S a l e f or T ow an d S torage 2001 Honda Accord Vin 1HGCG22561A015175 Rodneys Repair and Towing Inc. at 10533 US 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. Dec 19 2017 10:00am Dec. 6, 2017 P u bli c S a l e f or T ow an d S torage 1984 Hard Trailer Vin 1H9ACD620E4013205 2017 Ford Escape Vin 1FMCU9GD7HUC98576 Rodneys Repair and Towing Inc. at 240 Crestmore Dr Lake Placid FL 33852 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. December 19 2017 10:00am Dec. 6, 2017 12/4/2017 Due before 5pm, Wednesday, Decem ber 20, 2017 NOTICE OF SALE Due to non-payment of rent contents of units will be sold. Placid Mini Ware house, 844 CR 621 East, Lake Placid, FL 33852. Offered will be the contents for the following unit: Richter, Arnold Unit: #E-21 Dec. 6, 13, 2017 12/4/2017 Due before 5pm, Wednesday, December 20, 2017 NOTICE OF SALE Due to non-payment of rent contents of units will be sold. Placid Mini Warehouse, 844 CR 621 East, Lake Placid, FL 33852. Offered will be the contents for the following unit: Medlock, William Unit: #6 Dec. 6, 13, 2017 1 2 /4/ 20 17 Due before 5pm, Wednesday, Decem ber 20, 2017 NOTICE OF SALE Due to non-payment of rent contents of units will be sold. Placid Mini Ware house, 844 CR 621 East, Lake Placid, FL 33852. Offered will be the contents for the following unit: Murray, Don Unit: #G-10 Dec. 6, 13, 2017 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 17000311 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LIEN ON ME TAX INVESTMENTS INC is the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10624 Year of Issuance: 06-01-2010 Tax ID: C 21-36-29-090-3340-0050 Description of Property: LOT 5, BLOCK 334, LEISURE LAKES SUBDIVISION, SECTION 9, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 15, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: RODRIGO MUNERA; MIGUEL ANGEL CLAVIJO; RODRIGO MUNERA; MIGUEL ANGEL CLAVIJO; RODRIGO MUNERA; MIGUEL ANGEL CLAVIJO; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on the 27th day of December, 2017. Dated this 16th day of November, 2017. Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ ROBIN DODD, Deputy Clerk Dec. 6, 10, 13, 20, 27, 2017 P.O. NO.: 17000311 NOTICE OF APPLICATION FOR TAX DEED 17000511 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that FRANK J HOLT II the holder of the following certificate has filed said certificates for a tax deed to be is sued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 9124 Year of Issuance: 06 01 2013 Tax ID: C-21-36-29-020-1490-0040 Description of Property: LOT 4, BLOCK 149, LEISURE LAKES, SEC TION 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 14, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: GEORGE SCHATTEN; HARVEY SCHATTEN; PHILIP SCHATTEN; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High TAX DEEDS32 lands C ounty G overnment C enter in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000511 NOTICE OF APPLICATION FOR TAX DEED 17000512 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that FRANK J HOLT II the holder of the following certificate has filed said certificates for a tax deed to be is sued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 11362 Year of Issuance: 06 01 2013 Tax ID: C-20-36-30-040-0070-0140 Description of Property: LOT 14, BLOCK 7, HIGHLANDS PARK ES TATES, SECTION D, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 86, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: JOYCE FLYNN ESTATE; PAUL R OLAH; FRANK OLAH JR; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000512 GreatDealsin theClassifieds! N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000513 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that BLAINE IN VESTMENTS LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 5511 Year of Issuance: 06 01 2015 Tax ID: C-04-34-28-160-3470-0180 Description of Property: LOT 18, BLOCK 347, SUN N LAKE ESTATES OF SEBRING, UNIT 16, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 4, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: RAFAEL CARRION REXACH; EVELYN C. CAR RION; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of Janu ary, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000513 N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000514 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that BLAINE IN VESTMENTS LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 5652 Year of Issuance: 06 01 2015 Tax ID: C-04-34-28-161-7550-0010 Description of Property: LOT 1, BLOCK 755, SUN N LAKE ESTATES OF SEBRING, UNIT 16, REPLAT, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 61, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: VANESSA TAJONAR LEAL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000514 N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000515 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 953 Year of Issuance: 06 01 2015 Tax ID: A-22-33-28-010-00A0-0230 Description of Property: ALL OF LOTS 23/24, SOUTH 12/ OF LOT 21 AND SOUTH 1/2 OF LOT 22, BLOCK A, TOWN OF AVON PARK IN SECTION 22-33-28. Name in which assessed: KENNETH WAYNE SIZEMORE; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000515 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000516 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following cer tificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1055 Year of Issuance: 06 01 2015 Tax ID: A-23-33-28-050-0000-0080 Description of Property: LOT 8, W T CONNELL SUBDIVISION, AC CORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 56, O F THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MICHALE A BATTERBEE; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 3rd day of Janu ary, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000516 N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000517 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following cer tificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 356 Year of Issuance: 06 01 2015 Tax ID: C-01-33-28-010-0001-2473 Description of Property: LOTS 12473 AND 12474, AVON PARK LAKES UNIT 39, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 82, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: MARGOT T OWENS; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 3rd day of Janu ary, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000517 NOTICE OF APPLICATION FOR TAX DEED 17000518 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following cer tificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 544 Year of Issuance: 06 01 2015 Tax ID: C-03-33-28-010-00F0-0160 Description of Property: LOT 16, BLOCK F, AVON LAKES SUBDIVI SION, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 94, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SCOT SEYMOUR; SUZANNE K DAISLEY; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 3rd day of Janu ary, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 1700051 8 N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000519 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following cer tificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 9664 Year of Issuance: 06 01 2015 Tax ID: C-14-37-29-060-0620-0110 Description of Property: LOT 11, BLOCK 62, PLACID LAKES, SECTION 6, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 68, O F THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: EUEL VINES; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 3rd day of Janu ary, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000519 NOTICE OF APPLICATION FOR TAX DEED 17000521 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following cer tificate has filed said certificates for a ta x deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 673 Year of Issuance: 06 01 2015 Tax ID: C-18-33-28-090-0400-0200 Description of Property: LOT 20, BLOCK 40, RED HILL FARMS, BEING A RESUBDIVISION OF SECTION 18, TOWN SHIP 33 SOUTH, RANGE 28 EAST, ACCORD ING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE 59 AND 60; ALSO SHOWN OF PLAT OF AVON PARK LAKES RED HILL FARMS ADDITION, UNIT H, ACCORDING

PAGE 27

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | B11 www.highlandsnewssun.com Heartland National Bank is an Equal Opportunity Employer of women, minorities, protected veterans & individuals with disabilities adno=3521308 TAX DEEDS32 TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 5, PAGE 57, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: SANDRA J TODD; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000521 NOTICE OF APPLICATION FOR TAX DEED 17000522 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 10683 Y ear of Issuance: 06 01 2015 Tax ID: C-20-36-30-070-0070-0200 Description of Property: LOTS 20 AND 21, BLOCK 7, HIGHLANDS PARK ESTATES, SECTION G, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 96 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: KITRENE D BLEDSOE ESTATE; SHIRA BLAKE; TIMBERLY LANGFORD; JON LANGFORD; SHANNON S HUNT; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000522 NOTICE OF APPLICATION FOR TAX DEED 17000523 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7700 Y ear of Issuance: 06 01 2015 Tax ID: C-21-34-29-080-0010-0080 Description of Property: LOT 8, BLOCK 1, LUCAS LAKE ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 55, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: W ILLIE WILSON JR; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000523 NOTICE OF APPLICATION FOR TAX DEED 17000524 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7711 Y ear of Issuance: 06 01 2015 Tax ID: C-21-34-29-080-0050-0010 Description of Property: LOT 1, BLOCK 5, LUCAS LAKE ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 55, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: DEBBIE MASSALINE; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000524 N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000525 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7716 Y ear of Issuance: 06 01 2015 Tax ID: C-21-34-29-080-0060-0090 Description of Property: LOT 9, BLOCK 6, LUCAS LAKE ESTATES, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 55, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: TRACEY YOUNG; KELSEY A LEWIS; KIA D LEWIS; IYANA YOUNG; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000525 N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000526 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 5927 TAX DEEDS32 Y ear o f I ssuance: 06 01 2015 Tax ID: C-22-34-28-010-0140-0140 Description of Property: LOT 14, BLOCK 14, SEBRING COUNTRY ES TATES, ACCORDING TO THE PLAT THEREOF, A S RECORDED IN PLAT BOOK 6, PAGE 49, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: W ILLIAM LANDERS; WILLIAM LANDERS ES TATE; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 28th day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000526 NOTICE OF APPLICATION FOR TAX DEED 17000527 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6036 Y ear of Issuance: 06 01 2015 Tax ID: C-23-34-28-080-0000-23A0 Description of Property: LOT 23A, HIDDEN CREEK VILLAS, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 14, PAGE 49, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A NNALEIGH WINSTON ERDMANN TR; AN NALEIGH WINSTON ERDMANN; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 28th day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000527 N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000528 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6650 Year of Issuance: 06 01 2015 Tax ID: C-24-35-28-040-0010-0240 Description of Property: LOT 24, BLOCK 1, ORANGE BLOSSOM ES TATES, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 44, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: GREG PAPPAS ESTATE; GREG PAPPAS; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of Janu ary, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000528 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000529 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7802 Y ear of Issuance: 06 01 2015 Tax ID: C-28-34-29-020-0030-0070 Description of Property: LOTS 7 AND 8, BLOCK 3, DOUGLAS ES TATES, ACCORDING TO THE PLAT THEREOF, A S RECORDED IN PLAT BOOK 6, PAGE 12, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARILYN DENISE SMITH; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000529 N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000530 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 11338 Y ear of Issuance: 06 01 2015 Tax ID: C-30-36-30-010-0020-0051 Description of Property: LOT 6, LESS THE WEST 50 FEET THEREOF, THE WEST 25 FEET OF LOT 5, BLOCK 2, LAKE BLUE ESTATES SUBDIVISION, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGE 59, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: H A PORTER TRS; K L PORTER TRS; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000530 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 17000531 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7594 Y ear of Issuance: 06 01 2015 Tax ID: S-20-34-29-070-1070-0120 Description of Property: LOT 12, BLOCK 107, LAKE VIEW PLACE SUBDIVISION, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE 41, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: ROBERT K VIERA; KATHY JO VIERA; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000531 Classified=Sales NOTICE OF APPLICATION FOR TAX DEED 17000532 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7625 Y ear of Issuance: 06 01 2015 Tax ID: S-20-34-29-150-1760-0080 Description of Property: LOT 8, BLOCK 176, WOODLAWN TERRACE SUBDIVISION, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 1, PAGE 96, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: TANYA R ODEN; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000532 NOTICE OF APPLICATION FOR TAX DEED 17000533 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7762 Year of Issuance: 06 01 2015 Tax ID: S-21-34-29-100-3970-0280 Description of Property: LOT 28, BLOCK 397, WASHINGTON HEIGHTS SUBDIVISION, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 3, PAGE 41, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: ROYCE EVANS; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of Janu ary, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000533 NOTICE OF APPLICATION FOR TAX DEED 17000534 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7919 Y ear of Issuance: 06 01 2015 Tax ID: S-29-34-29-070-095A-4170 Description of Property: UNIT 417, MAJESTIC COVE, A CONDO MINIUM, ACCORDING TO THE DECLARATION OF CONDOMINIUM THEREOF, AS RECORDED IN OFFICAL RECORD BOOK 2272, PAGE 1414, AS AMENDED FROM TIME TO TIME, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA INTREST IN COMMON EL EMENTS. Name in which assessed: A BRARYMED LLC; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 3rd day of January, 2018. Dated this 23rd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000534 N O TI C E O F APPLI C ATI O N FOR TAX DEED 17000535 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that TLGFY LLC CAPITAL ONE the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7964 Y ear of Issuance: 06 01 2015 Tax ID: S-32-34-29-060-5240-0040 Description of Property: LOT 4, BLOCK 524, SEBRING SHORES ADDITION, ACCORDING TO THE PLAT THEREOF, A S RECORDED IN PLAT BOOK 3, PAGE 124, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: FELIX PEREZ; HIPOLITA DIAZ ESTATE; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at TAX DEEDS32 1 0 : 00 A.M., or therea f ter on 3 rd day o f January, 2018. Dated this 22nd day of August, 2017 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk Nov 29; Dec 6, 13, 20, 2017 P.O. NO.: 17000535 1000REAL 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 Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 OPEN HOUSE-2-3pm Sun. Dec. 10 at 218 Bedford, Lake Placid (Tropical Harbor Estates) Furnished 2/bd 2/ba & 2 Florida rooms! PRICEREDUCED $14,900.Call Joyce 863-221-8347 OPEN HOUSE-Noon-1pm Sun. Dec. 10at 111 Bear woods Ave., Lake Placid (Tropical Harbor Estates). Gorgeous 3/2 beautifully furnished with large workshop. Must See!! $79,900. Call Joyce 863221-8347. OPEN HOUSE-1-2pm Sun. Dec. 10at 122 Beauchamp, Lake Placid. (Tropical Harbor Estates). Beautifully furnished, 2bd/2ba, totally updated, freshly painted, close to canal. $25,500. Call Joyce 863221-8347. OPEN HOUSE-3-4pm Sun. Dec. 10 at 334 Belle Field, Lake Placid (Tropical Harbor Estates). Large 2/bd 2/ba, furnished, family room & living room, $48,500. Call Joyce 863-221-8347 Test O pen House Wednesday HOMES FOR SALE1020 GOT TOO MUCH STUFF ??Unload i t FREE i nH i ghlands News-SunFor any item $500 or less. Email to: freeads@highlands newssun.com Please include your name, address & phone number.PRIVATE PARTY ONLY T urnyou r trashinto cash! Advertise youryard sa l e! Sebr i ng~2/2/1 w/bonus rm & scrn porch. Irrigation sys., CHA, 1500sf. Dual-pane wind. Private $109k 863-446-0409 HOMES FOR SALE SEBRING1026 Nicely maintained 3/2/2, built in 2005, very nice neighborhood, Sebring Country Estates, $145,000, 812-327-5996. Sebr i ng~W i llow Gate 55+, 3/2/2 all new inside, $75 HOA includes lawn maint & heated pool, 1525 Willow Dale. 812-595-6656 CONDOS/VILLAS FOR SALE1040 Bluffs Waterfront 3/2 CondoCarport, furnished, many updates! Pool, clubhouse, gym, tennis, beautiful gated community, must see to appreciate!$119,500 obo 863-655-1132 MOBILE HOMES FOR SALE 1090 1972 Skyline 12x60, 2/1, carport, shed, appliances. Must be moved, needs work, $5000 OBO, 562-334-5248. Crystal Lake Club, 465 S.E. Snead Cr. 2/2, 1232 sq.ft. DW, furn plus 12x14 Fla rm, exc cond throughout, epoxy finish on driveway, Italian porcelain tiled floors. Less than 8 yrs old: W/D, A/C (heat pump), fridge & elec stove, microwave, water softener, most windows. 2005 Club Car golf cart, patio furn. $42,000. 308-390-2799. Open House 9am-4pm Sat & Sun Dec 2 & 3 AND Dec 9 & 10 Francis I. 2/2, owned corner lot, huge Fla room, carport, shed, completely furn, metal roof-over, 863-382-3067. L a k e Pl ac i d 2/2 ~ Si ng l ew id e w/bumpouts on lrg. lot. Carport, scrn porch & lrg. storage bldg. $18k. 502-303-8698 CLASSIFIED ADSSELL WANTED TO BUY1120 Lake Plac i dCASH for Your Home Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent i n H i ghlands County Starting at $450. Pet Fr i endly Call Mike 863-243-9191www.Mylakeplac i d.com Lake Plac i d 2/1.5/1~ Lv Rm, Dining room, kit. Washer & dryer, $700/mo. 1509 Walnut Ave. 305-879-0136 FURNISHED HOUSE FOR RENT1212 2/2 Lake Plac i d screened lanai & pool, boat dock on canal, 1 car garage. 1st, last & sec. dep. 970-947-9753. S easona l L a k e S e b r i ng, ava il able immediately, 2/2, lakefront, lanai, 1200 sf, carport, $1500 inclusive, (863)273-6558 DUPLEXES FOR RENT1300 S ebr i ng~ 2 /1, C HA, tile, W/D hook up, screen porch, centrally located. No pets. $570/mo +$570 security. 863-381-5559 APARTMENTS FOR RENT1320 AVON PARK2/1 Villa, RENOVATED! GREAT location.$575/mo.941-722-1533 Avon Park ~Lrg 1/1 w/carport, porch & laundry rm access. $475/mo+ 1st/sec. Water incl. 561-719-2520 Sebr i ng Lake Front Condos & HousesNew kitchens; 1br starting at $475; 2 br starting at $625 1yr lease, NO PETS. 863-382-2221 Sebr i ng 2/1 on Key Lake Near Harder Hall. 1st flr. Year or seasonal lease. Furn. or unfurnished. 863-699-0419 FURNISHED APARTMENTS1322 A von P ar k 1/1 l a k e f ront, f ur nished cottage w/ private drive, porch, washer/dryer $800/mo. All utilities incl, 863-443-1613. UNFURNISHED APARTMENTS1324 2/1 Sebring on canal centrally located, remodeled w/tile, no pets. $700, 1st, last, $500 security, 863-471-6966. ROOMS FOR RENT1360 Good neighborhood; covered parking & private bath. $400 or $350 if you help w/lgt housekeeping 863-382-2771 COMMERCIAL RENTAL1392 Sebr i ng *L i berty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 ARCADIA 55 acre parce l w / lake for rent or sale. Water, elec tric, septic on site. Need you r OWN 5th wheel or mobile home. $850/mo. Call 239-693-7270. 2000EMPLOYMENT HELPWANTED2001 Al qu il er D e U tero $25 000 00 y mas par Manutencion Ayun danos, No Podemos Tene r Hijos. Llama a Nuestra Abo gada. 561-674-6857 FL Bar #307084 Barber Wanted~ Full or Part-Time for shop in Lake Placid. Call 863-633-9540

PAGE 28

B12 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com HELPWANTED2001 Now Hiring Highlands/PolkcountiesExperienced HVAC Maint/Sales Tech;Experienced Installers Seeking self-motivated, outgoing, aggressive person who is clean cut; enjoys making money and getting paid weekly!!! Hourly + An Amazing Opportunity!! Great money & hours; company vehicle & all leads provided. Dont pass this up!Send Resume To: actioncoolingheating @yahoo.com For an Interview:Call Mark 10 am:30 pm 863-440-5100 Now Hiring: Full-Time Agricultural Technician: Duties include safe operation, control & inspection of assigned equipment such as tractors, supply trucks, all-terrain vehicles (ATVs), fertilizer trucks, etc., in addition to other tasks as needed. Most time is spent in crop production and/or maintenance activities.Lykes Citrus Division: Full-Time Equipment Operator: Duties include operating and servicing grove equipment; performing hand labor tasks as needed. Lykes offerscompetitive wages, benefit package & paid holidays. Apply online at www.LykesRanch.comor in person at Lykes Citrus Division, 7 Lykes Rd., Lake Placid. Affirmative Action Employer Drug Free Workplace/Smoke Free Workplace; Equal Employment Opportunity Employer M/F/D/V HARVESTERS NEEDED Harvester needs 90 temporary workers to cultivate and harvest various crops, 01-15-18 to 0415-18. The employer is Citrus Harvesting, Inc. Workers will be paid $11.12 per hour depending on work location and piece rate(s) may be offered depending on crop activity, but will be guaranteed $11.12 per hour rate. Worksites are located in Hardee, Highlands, Polk, Sarasota, Charlotte, DeSoto, Manatee, and Hillsborough counties, Florida. Employer will guarantee the opportunity for work for the hourly equivalent of 3/4 of the days of the work period. The employer will provide the tools necessary to perform the described job duties without charge to the worker. Housing will be provided for individual workers outside normal commuting distance. For workers residing beyond normal commuting distances, reasonable transportation and subsistence expenses to the worksite will be provided or paid by the employer after completion of 50% of the work period. Apply for this job at the Florida One-Stop Career Center office located at 324 6th Avenue, North, Wauchula, FL 33873 (863)-7733474 using job listing number FL10585757. Code Enforcement Officer F/T City of Avon Park $13.24 Per Hour Visit: http://avonpark.cc CONVENIENCE STORE MANAGER Sebring, FL Hard-working, dependable leader needed to manage busy gas station/conv. store. Previous retail or gas station mgmt exp., reqd. Hands-on mgmt style reqd to help train & build a winning team, 100% committed to outstanding customer service. Food-service Mgr Cert., a big plus! FT salaried position, based on exp. Wkly pay w/exc. benefits pkg, avail. health/dental/vision ins., vehicle & serv. disc, pd. vac/sick leave & more! Apply today Highlands News-Sun, 315 US Hwy 27 N., Sebring, FL 33870, send resume & cover letter. EOE/DFWP CPA Tax AccountantFor immediate hire. Wanted CPA or CPA candidate. Reqd 3 yr exp in income tax and QuickBooks, BA in acctg. If not CPA, must be eligible for cert. DFWP. Send res. & ref. to info@cromancpa.com or Fax 863-314-9906. Director of Infrastructure City of Avon Park Salary $80,000. Visit: http://avonpark.cc HELPWANTED2001 Experienced aluminum installer specializing in soffit and fascia. 863-453-7509, 863-381-9659. GIS Analyst City of Avon Park Salary $50,000. Visit: http://avonpark.cc $$HELP WANTED$$$ Earn Extra income assebling CD cases from Home. CALL OUR LIVE OPERATORS NOW! 1-800405-7619 Ext 320 www.easywork-greatpay.com Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) Now Hiring STUCCO MEN & LABORERS Please call Robby (863) 441-1833 PAGINATOR WANTEDWe are building a team, so come be a part of it! Design and layout pages in a clean and exciting fashion for a daily newspaper publication.Edit content produced by readers and regular contributors. Rewrite content submissions and press releases when necessary to ensure correct grammar and AP style is followed. Import content (photos and stories) into editorial front-end system. Design and layout pages in a clean and exciting fashion for a daily newspaper publication. Nights and weekends will be necessary. Experience in InDesign and Adobe Creative Suite & proofreading skills a must. TheHighlands News-Sunand Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and page design samples to: Executive Editor Romona Washington 315 US Hwy 27 N., Sebring, FL 33870. Pool Tech Needed Full-Time; Male or Female Valid FL drivers lic. required. DFWP. 863-453-7665 PT Handyman WantedMust be experienced & have own tools. Duties include: painting, light plumbing, light electrical work & apt. turns. Call between 10-4 863-4526565 TDD 711 (Avon Park); or 941-685-6888. *This institution is an equal opportunity provider & employer. Now Hiring:Pump Truck Driver*Must have CDLApply in Person: 7740 S. George Blvd., Sebring.863-385-0917 SELL FOR FREE!! For items less than $500 Email to: freeads@highlands newssun.com Please include your name, address & phone number PRIVATE PARTY ONLY HELPWANTED2001 SURROGATE MOTHER NEEDED To carry Our Baby! Generous Compensation and Expenses Paid. Call Attorney Charlotte Danciu 1-800-395-5449 www.adoption-surrogacy.com FL Bar #307084 HARDEE COUNTY UTILITIES (HCUD) Seeking FL Lic. Water/ WW Operator for Util. Operator II: $20.98$28.93/hr, or Util. Operator I: $20.05$27.64/hr, or Util. Operations Trainee: $11.72-$16.15/hr. Plus benefits; Job descriptions, rqmnts & applications at: www.hardeecounty.net 863-773-2161 Positions open until filled We are seeking an EXPERIENCED TRUCK DRIVER to join our team! You will be responsible for safely operating a truck to haul citrus loads to local processing plants, Local Citrus Company, Local Hauls,Go home very night, Seasonal work, Competitive pay/ bonus, 401K plan. Please call for details 863-324-2100 FINANCIAL2016 Social Security Disability? Up to $2,671/mo. (Based on paid-in amount.) FREE evaluation! Call Bill Gordon & Associates. 1-800860-6175. Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., member TX/NM Bar. MEDICAL2030 Bilingual, Experienced Biller & MA Needed for busy Pediatrics office. MA must be experienced in phlebotomy and administering vaccines. Excellent benefits; salary commensurate with experience. Call 863382-0566 or FaxResumes To863-471-9340. CNA/NURSES All Shifts Sign-On Bonus! Shift differential pay/Weekend differential payFOOD SERVERSNeeded Also Apply online atwww.palmsofsebring.com OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 MEDICAL2030 Dental Care of Mid Florida is looking to add a Full-TimeDental Assistantto our team. If you are able to multitask in a fast-paced environment while having a great personality and the ability to serve others~ then we are looking for you!! Experience is not necessary but candidate must bring a willingness to achieve and grow. Bilingual communication skills are preferred. Email us your resume' today! hire.me.dcmf@gmail.com RESTAURANT/ HOTEL2040 Bartender Wanted~Parttime; experience helpful.Apply in person at VFW Post 4300, 1041 Lakeview Drive, Sebring. Chicanesis Now Hiring:Breakfast & Lunch Servers Apply at3101Golfview Rd., Sebring. Email resume to:charmaine@ innonthelakes.net863-471-9400 SKILLED TRADES2050 Mechanic/FabricatorGood Pay, Great Benefits! Call Dwayne Collier 863-381-3505 r f 3000 NOTICES PERSONALS3020 Make a Connection. Real People, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-3347726. 4000FINANCIAL FINANCIAL/MISC.4020 Have 10K in Debt? National Debt Relief is rated A-Plus with the BBB. You could be debt free in 24-48 months. Call 1-866-4654307 now for a free debt evaluation. Have 10K in Debt? National Debt Relief is rated A-Plus with the BBB. You could be debt free in 24-48 months. Call 1-866-4654307 now for a free debt evaluation. INVESTMENT OPPORTUNITIES4050 SUCCESSFUL real estate broker looking for investors for the purpose of buying tax deeds & foreclosures.10% interest paid short term. IRAs welcome. Call Mark 954-612-8585. 6000 MERCHANDISE GARAGE SALES6014 Avon Park Dec 8-9, 8-3, 3021 N. Twin Lakes Dr. Downsizing too much to list! Tools, furn, air compressor, collectables. Avon Park Big 3-Family Sale 8a-3p Thurs & Fri at 1200 Bethel Ave. Clothing, rototiller, furn & much more! Avon Park~ 8a-2p Fri & Sat at 3200 CR 64 East. Huge 5 Family SaleHousehold items, craft supplies, clothing, decor, something for every one, too much to list!! Church of the Redeemer Dinner & Jewelry Sale~ 8a-2p Sat. at 906 W. Martin St., Avon Park. Dinner: 11:30a-3p; pulled pork; $7. Clothing boutique & hand-crafted jewelry offered. Get BIGGER RESULTS with a HighlandsNewsSunGarage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Lake Placid Sat Dec 9, 8-? 132 Autumn Terrace. Refrig, toy cars/planes, jack knives, balls, antique serving dishes, glassware, handicapped electric cart Lake Placid HUGE MOVING SALE~ 8a-? Thurs-Sat at 367 Catfish Creek Rd. Furn., tools, kit. items, quality decor & more! Everything Must Go! Lake Placid-Thur.-Sat. 8am? at 1531 Lake Clay Dr. MULTI-FAMILY SALE. Something for Everyone!! Sebring 1st trailer behind Walgreens and Village Inn Restaurant. Fri 8-4, Sat 9-12. Toys, knick-knacks, clothes, misc. Sebring Dec. 8-9, 8am-3pm, 4525 Higson Ave, Christmas, sewing/material,adult/childrens clothes, furn, toys, misc. Sebring Fri-Sat, 4308 Ferrari Drive. John Wayne DVDs, exercise bike, womens clothes. Everything must go! Sebring Estate Sale~ 8a-3p Fri-Sun at 223 Kite Ave. Large appliances, furn., brass items, (M) & (F) clothing & lots of misc. Priced to Sell~ Everything Must Go! Sebring~ 8am-? Thurs-Satat 233 Kite Ave. 5-Family Sale! Collectible Dolls & Armani Figurines, Swarovski Crystal, antiques, Fine Art paintings, dressers, Christmas dishes & misc., generator, pressure washer, garden tiller & tools; electric hospital bed, tools, lots of misc. Something for Everyone!! DOLLS6027 Porcelain Dolls~(2) collectible dolls, $20 both; will sell separate.863-453-3104 HOUSEHOLD GOODS6030 Card table and four chairs, like new $100 (863) 314-9326 China -Homer Laughlin 34 piece set $100 (949) 413-3706 Cooker, propane used once, BassPro, stainless, for fish,turkey, etc, $40, 317-6641983 Craftsman 16 gal. Wet/Dry Vac w/blower, on wheels, all attachments incl., good condition $40.00 863-441-4418 Dual Basket Fryer, Presto, stainless steal, 12 cup food capacity, 1800 watt, new, box unopened, $35.00-863-273-7625 Eureka vacuum, excellent condition $10 (863)699-2886 Fish Cooker, 3 baskets still in box, electric, $30, 317-6641983 Fruit & Vegetable Peeler, automatic rotary, uses 4 AA batteries, never used, still in box, $12.00 863-273-7625 Lamps & lights $15, 863-3824734. Pans (3), SS analog, glass non stick lid,1-2x8, 1-4x6 & 1-4x10, $12.00 each., 863-273-3731 Shark Navigator, almost new, paid $200, will sell for $100 obo 863-655-5241 Standard size pillow~ (New). $5. 863-453-3104. HOUSEHOLD GOODS6030 Turkey Serving Platter, oval 16 by Gibson, fine ceramic, micro/dishwasher safe, unused, new in box, $15-863-273-7625 Twin sheet set for King-split or twin beds, 100% pima, new in box, pale green Orig $169, asking $75. (863) 402-9181 Vacuum Cleaner, Bissell, upright, bagged/bagless, reconditioned, 30 day guarentee, $20.00 863-402-2285 Vacuum Cleaner, Oreck upright, works great, light weight, new belt and bag $40.00, (863) 402-2285 Vacuum, Dyson upright, very good shape, great suction, clean, $100, 863-402-2285 Vacuum, Electrolux Bagless Upright, excellent shape, used twice, $50.00, 407-385-4196 Vacuum, Oreck top model, new bag, extra belt, clean, exc. shape, $50.00 407-385-4196 Wall Clock, Starburst, black face, 24 diameter, $40.00 949-413-3706 Wall Clock, Westminster Chime, dark wood, from JC Penny, $95 863-453-3104 Waterford Crystal~ Lismore pattern, 5 styles, $32.50 each retails for $75+ each, (812) 595-6656 HOLIDAYITEMS6031 Christmas Decor~ tree; lights; ornaments, bags, boxes, tablecloth, bows, etc. $50 for all. 863-453-3104 Christmas items $30, 863-3824734. Christmas Tree 4.5 ft. Jackson Spruce $5 (949) 413-3706 Manger 1920s w/ nativity figurines for tabletop display $25 (863) 382-4375 Nativity Set, hand made, 3 piece set 8 x 16, $40.00 obo 949-413-3706 Outdoor Nativity Set. Sillouette style, manger scene 3 kings, shepherd, all white 50 H sets up in min $150 (262) 210-0808 Snow village & train set, McDonalds steam engine 3 coach cars, 40 track, lighted houses 600+ pcs $500 863-257-0259 FURNITURE6035 Barstools (2), dark brown metal, round beige seats, 22 high, $10 each, 863-257-2842 Bedroom Furniture~matching end tables (2); dresser w/mirror & 5 drawer chest. Light wood. $225. 863-386-5570 Bookshelf, 5 shelves, 28 x 71 x 12, $30.00 (949) -413-3706 Chair and ottoman, hunter green with small floral print, $75 OBO, 812-249-1165 Chair, recliner leather, hunter green, $150, 239-340-8142 Coffee Table, oval Queen Anne style, cherry, VG cond., $25.00 570-441-4875 Coffee table, whitewash with glass inset top,$10, 812-2491165 Day Bed, with comforter and frame, good condition, $50 OBO, 812-249-1165 Designer rasberry queen sleeper great shape $399 obo (772) 971-0707 Desk Students, light wood color, 39H x 25W x 11.5D w/10 drop leaf writing area, exc. shape, $35-407-385-4196 Desk Students, light wood color, 39H x 25W x 11.5D w/10 drop leaf writing area, exc. shape, $20-407-385-4196 Dresser antique oak, 2 small 2 large drawers w carved mirror $325 (863) 273-8119 Dresser, dark wood, 8 drawers, $35 OBO, 812-249-1165 End tables (2), solid oak, $40 for both, 863-464-8657 Excellent couch, 3 seats, blue w/palm trees, $175, 863-3824734. Headboard~Queen. Dark wood & beige color. Brand new! $75 obo. 863-382-2771. LA-Z Boy, recliner wall hugger, light blue, excellent condition, $70, 863-452-7648 LA-Z Boy, wall hugger recliner maroon, god condition, $60, 863-452-7648 Love Seat, floral, excellent condition, $100, 863-453-6824 Night Stand, French Provincial, 2 drawer, $30 561-907-1950 Recliner Sofa~2 recliners, excellent cond, wedgewood blue. Microfiber material $100 obo, 863-382-2771. Recliner, brown, good condition $75 (407) 497-8871

PAGE 29

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | B13 www.highlandsnewssun.com FURNITURE6035 R ec li ners 2 matc hi ng l azy b oy recliners in nice condition, $100.00 for both, 863-531 3297 or 651-491-5374 Roll-A-Way Bed, $ 5 0 00 863 314-9326 S au d er D es k & sma ll matc hi ng file cabinet, light color, $50.00 obo 863-214-5026 S o f a 7 K roe hl er, fl ora l d es i gn, like new, $95 OBO, 863-214 6389. S o f a an d l ove seat, b e i ge color, good condition, $100 OBO, 812-249-1165 S o f a T a bl e, so lid woo d very nice condition, $50, 863-5313297 or 651-491-5374 S ofa, leather, cream color, $250, 239-340-8142 S o f a, rec li ner, 8f t, b rown, f o ld down center console, excellent condition, $350, 863-257-0935 S o f a~ 3 pc. sect i ona l w / c h a i se lounge, tan fiber, washable pil lows. Clean, exc. cond. $500 863-617-2058 T a bl e w / extens i on & 4 c h a i rs, plus china cabinet w/mirror back, exc. cond., $250.00 obo 863-873-8460 863-212-1466 T a bl e~ A m i s h so lid oa k d rop leaf w/pads, 2 chairs, excellent condition, must see! $350 OBO 814-460-0709 T o ddl er B e d $25 00 270543-1528 Utility C abinet f or kitchen, 2 shelves/bottom storage, on rollers $30 (949) 413-3706. Vi ctor i an ant i que oa k b u ff et w/mirror, 2 doors, 3 drawers $350. (863) 273-8119 Vi ntage d ry s i n k qua li ty p i ne i n great shape $299 (772) 9710707 Vi ntage or i enta l sty l e di n i ng set round table w/bevelled glass, 6 chairs hand crafted buffet $499 obo (772) 971-0707 W oo d ta bl e 33Ž x 14Ž x 32Ž 3 top drawers and 1 side door w metal wood grain and twig handles, $20, 863-402-2285 ELECTRONICS6038 Bl ue T oot h w / manua l $25 863-273-9064 B oost M o bil e w / manua l $25 863-273-9064 TV/STEREO/RADIO6040 26 Ž Zenith color TV $2 5 (863) 314-9326 36Ž S ony co l or TV $50 (863) 314-9326. 46Ž S amsung TV LCD b oo k & remote $200 (863) 655-3556 DISH N etwor k S ate lli te T e l ev ision SErvice. Now Over 190 channels for ONLY $49.99/mo! FREE Installation, FREE Streaming, FREE HD. Add Internet for $14.95 a month. 1-800-4962603. F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s DVD S 5 0 new action, comedy and drama, cost $675.00, sell ing all for $140.00 obo 863 414-0392 E art hli n k Hi g h S pee d I nternet. As Low As $14.95/month (for the first 3 months.) Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-929 1176. HDTV out d oor or att i c, new i n box ideal from home or for camping, fold up for transport ing, $35, 226-779-2437 PA 9 c h anne l crate amp w i t h 2 Peavy speakers + 2 Peavy speaker stands. $250 for all. (812) 945-7828 TV 20Ž P anason i c co l or TV table model, $25.00 863-2733731 TV E ars w / manua l $25 863273-9064 COMPUTER EQUIPMENT6060 E pson WF 4630 All I n O ne Printer, extra cartriges, instruction CD, exc. cond., $100 obo 863-441-4418 FA S T Internet! HughesNet S atellite Internet. High-Speed. Avail Anywhere. Sppeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917. M o d em, M otoro l a A rr i s S ur f board 3.0 cable modem, in box $25.00 616-299-7245 CLOTHING/ JEWELRY/ ACCESSORIES 6065 H ar l ey D av id son new motorcycle jacket 3X $350 (863) 655 3556 L a di es  Af ternoon D ress, Si ze 12, aqua, perfect condition! $20. 863-453-3104 Ladies lined S kirt, new,grey & black, made in Europe, size 12, $20.00 863-453-3104 L a di es  W oo l C oat~ F u ll l engt h ; size12. Royal blue. Perfect condition! $30. 863-453-3104 L owrey F est i va l M o d e l NL20 organ $500 Very good condition w/ bench. Located in Sebring, (240) 405-9302 M en  s B at h ro b e navy / green plaid, fleece, exc. cond., $7, 863-382-8745 Wedding veil with 9  train. net and lace $10 (863) 273-8119 ANTIQUES COLLECTIBLES6070 1 2 Hours o f S ebring race C oca Cola 6-pack collectibles~ 50th Anniversary edition; (4) 6pks. $12 ea. obo. 863-386-4087 A ccent ta bl e ant i que ma hogany, solid wood, Bombay legs, intricate carving, marble top, $60 OBO, 863-655-2703 Antique S imon Hallbig composition German doll, appraised at $995, now $200. Nice! 269 744-1228. C o ll ect ibl e pe ddl e car VW red/1963/metal convertible $125 OBO (863) 382-9355 C o ll ect ibl e s l ot mac hi ne game, tokens, key, perfect cond / MiZuho Corp, gold $200 (863) 382-9355 C ollector Plate, 1 993 House Of Erte "Symphony In Black", Franklin Mint limited ed. cert. incl. EC $15.00-863-273-7625 G ov  t o f H a i t i i ssue 15 s h eet s John J. Audubons Birds of Amer ica. $20. Fla Doc. Tx Rev Stam p 1970s $100. (863) 458-6593 Li moge Pl ates (12) i n or i g i na l boxes with hangers & certifi cates, $250 obo-863-655-5241 Antiques WantedUpscale Decorative Items, Art Glass, Sterling, etc.812-535-1400 P ear Ch r i stmas O rnament from 1920s, glass cristals, $25, 863-382-4375 P oc k et W atc h w / stan d Ti mber Wolf, Franklin Mint, beautiful detail, chain/case incl., EC must see -$135-863-273-7625 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & trophies pre 1940s 954-234-3028 R ecor d F o ldi ng Bi cyc l e, an tique Staiger, $200.00. call or text 863-835-0117 V intage Military Padlocks (2) w/key-new in box Eagle, shackle w/9Ž chain-key comes out when locked, $20 ea.863-273-7625 V intage water skis, C ypress Gardens Dick Pope Jr, $75, 863-464-8657 MUSICAL6090 Baldwin Upright Piano~ Great cond., hardly used; needs tuning; incl. bench & music. $1,200. 863-840-1396 G uitar LTD Viper 5 0 red, $80 will also sell hard case and amplifier, (863) 471-1691 G u i tar, Ib anez acoust i c, 6 string, excellent condition, $135, 863-385-3433 G u i tar, N ew Y ama h a A coust i c, 6 string solid wood top, $145, 863-385-3433 K ey b oar d R oc k J am, RJ 561 w/bench, earphones and guide, $85 cash only, 863-314-9225 K ey b oar d Y ama h a mo d e l PSR S900, includes bench & stand, $350.00 863-840-2129 Piano songbooks C hristmas, Country, Hit Parade & Pop. $5 (949) 413-3706 Pi ano, W ur li tzer mo d e l num b er 1119 MAH, $450, 863-4650558 Roland Karaoke Piano~ Elec tric,Includes mic, stand & books. $13K new, asking $500. 863-381-4410 Sh eet M us i cA ut h ent i c19271958 with picture $2 (949) 413 3706 S nare Drum, red w/black trim pacific concert, heavy duty Gibralter stand, like new, beauti ful, $185 419-560-6845 MEDICAL6095 INVACARE f u ll y e l ectr i c tw i n h ospital bed w/2 safety side rails, user manual, new, never used $400 (863) 699-6733 Lung C ancer ? 60 or O lder ? I f So, You and Your Family May be Entitled To A Significant Cash Award. Call 855-839-6761 To Learn More. No Risk, No Money Out of Pocket. Mobility S cooter, 3 wheel Golden BuzzAround, recently up graded, batteries, looks and runs great, $500, 863-381 7330 M o bili ty S cooter, G o ld en CompanionŽ, 4 wheel, rarely used, battery & tires great, red, exc. cond.,$490-727-389-7812 S mart H ea l t h D enta l I nsurance. Most Dental Procedures Cov ered. No waiting periods! Most Plans Start at About $1 a Day! FREE No Obligation Quote. Call Now! 1-888-530-1670. HEALTH / BEAUTY6100 C ana d a D rug C enter es tu me j or opcion para ordenar medica mentos seguros y economicos. Nuestros servicios de farmacia con licencia Canadiense e Internacional te proveeran con ahorros de hasta el 75 en todas las medicinas que necesites. Llama ahora al 1-800-261-2368 y obten $10 de descuento con tu primer orden ademas de envio gratuito. BABYITEMS6120 B a b y B e d $25 270 543 1528 B a b y D ress i ng T a bl e, $25 00 270-543-1528 B a b y fl oor roc k er w i t h mus i c, gray & teal $10 (863) 273-8119 B a b y hi g h c h a i r, ant i que oa k $15 (863) 273-8119 I nfants Hand-knit items~ (New) $5…$20. 863-453-3104 GOLFACCESSORIES6125 G olf C art Hub caps, 8 Ž, 4 f or $10, 863-655-3556 G olf C art Tires~ C lub C ar, set of 4 on rims. Good condition. $50. 863-655-1063. G o lf i tems, a i r p l ane carr i er f or clubs, etc., $10, 863-3824734. EXERCISE/ FITNESS6128 B o d y Rid er f an Bik e w i t h padded seat cover and owners manual, $60 cash only, 863 314-9225 B ow fl ex P ower P ro, goo d condition, also have owners manual, $100, 816-820-1442 Exercise BikeS chwinn Airdine, $125.00 863-314-9326 E xercyc l e, R ecum b ent, lik e new, $100, 863-453-6824 I nvers i on ta bl e, goo d f or b ac k trouble, $25, 563-505-6764 Proform XP Elliptical Trainer $150.00 obo 863-214-5026 T rampo li ne~ 10 5 f t, roun d $60. 863-699-6733 Treadmill with sa f ety release, $75.00 863-314-9326 SPORTINGGOODS6130 #1 of #3 1996 Scotty Cameron test platinum Newports by Tidalist, $1500 812-525-2251 FIREARMS6131 Rifl e, 336 M ar li n 30 30 ca l ., early ser. #, $500.00, call or text 863-835-0117 FIREARMS ACCESSORIES6132 G un C abinet Handmade, pine holds 7 guns w/lock drawer, glass shelves, for curio cabinet, $100, 863-402-2285 PAYING CASH FOR GUNS AND RANDALL KNIVES 812-525-2251 HUNTING& FISHINGSUPPLIES6133 B uc k aroo Ji gs, li m i te d num b er and colors, 12 to a sheet, $12.00 each sheet, 863-2730807 Fi s hi ng R o d s & R ee l s~ sp i n ning and casting available. $512 obo. 863-386-4087. BICYCLES/ TRICYCLES6135 Bik e Wh ee l s 26Ž 2 f or $5 00 863-441-4418 M en  s 26Ž bi cyc l e TREK 7000 $125 (863) 414-8088 or (863) 655-5586 Mi n i Bik e Off R oa d 1 year o ld excellent condition, $350, 863 257-0935 S chwinn Bike, 2 7Ž ladies, skinny tire, 12 speed, curled handle bars, good shape, no front brakes, $20, 863-402 2285 TOYS/GAMES6138 P e d a l b oat, b oug h t f rom T ractor Suppy, good condition, seats 4 $175 (954) 439-3271 Pool Table/Ping Pong~ 4x7 like new! Includes pool sticks & wall rack. $200. 904-583-1764 T ra i n S et Ji m B eam w i t h tracks, excellent condition, $150, 863-453-6824 LAWN & GARDEN6160 Bi r d B at h sea s h e ll so lid cement, white, good cond. $35 (863) 382-9355 C ra f tsman r idi ng l awn mower 42Ž cut, 21.0 hp, good cond $500. (863) 382-9355 Cub Cadet Riding Lawn Tractor~ 50Ž cut, new battery & tires, well maintained, must sell! $450. 863-604-7806. H ome & G ar d en S prayer w /4 ft. hose, 2 gallon, shoulder strap, manual, used 2 times, $12.00 863-273-7625 L arge S tag h orn F ern, nee d s a new home, $100, 863-386 4293 P at i o set, g l ass ta bl e top an d 6 chairs, $100, 863-464-8657 R oun d pat i o ta bl e g l ass top, 4 strap chairs, $50, 863-6552055 S e lf P rope ll e d M ower~Briggs & Stratton Troy Built, 190CC, 6.75Hp, 21Ž, rear bag mulcc,like new $175 obo 863-414-3751 S prayer, 3 gallon, $ 15. 00 810-632-5483 U m b re ll a~ out d oor w i t h stan d $15.00 863-273-3731. BUILDING SUPPLIES6170 Bl ac k C arpet 4' x 25' $50 00 5' x 50' $75.00 863-441-1619 Pl ywoo d ~ 3/4x48x68; 1/2x48x28; 1/2x36x46; 1/2x22x38. $25. 863-273-3731. Porcelain Floor Tile 20 x 20 Travertine Beige, 500 s/f, $500, 863-441-1619. P r i me d new woo d cas i ng, b ase and crown moulding, lots, $300, call for more info, 863 257-0935 R oo f pane l s, (21) a l um i num channel, 15 ft length, $10.00 each, $200 for all, 765-6249970 TOOLS/ MACHINERY6190 Ch a i n S aw, H ome li te S uper 2 14Ž bar, extra bar chain, oil, gas can, and sharpener, $70, 863 273-6864 E xtens i on C or d R ee l C ra f tsman, 20 ft. retractable cord, can be hung in garage for easy access, $30.00-863-273-7625 Extension C ords (2) orange, 50, $8.00 & 100, $16.00, both for $20.00-863-273-7625 Fl oor N a il er P orta Ki t M o d e l 402 with 6 extra nail boxes 2Ž $100. (863) 273-8119. G enerator, Honda EN 2 5 00 pd $600, sell for $300, 863-2736864 L eve l ~ C arpenters  1Ž x 1Ž x 24Ž long, $10.00 863-273-3731. Planer, DeWalt model 7 3 4, 12.5Ž, $80, 863-382-3576 Tools, all kinds, $2 to $20 863382-4734. W or kb enc h f o ldi ng, c l amp i ng, $15.00, 863-441-4418 OFFICE/BUSINESS EQUIP./SUPLIES6220 P aper Sh re dd er, m i cro s h re d large container, $40.00 863840-2129 DOGS6233 MALTESE PUPPIES 8 weeks. Great for Christmas. Sebring $700. 863-451-2218 YORKIE MINIS CKC Absolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLE Prices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com PET ADOPTION6238 D og me di um s i ze, 7 years o ld spayed, current w/immuniza tions. Free to good home!! 863 452-6359 APPLIANCES6250 Used AppliancesUp to 90 day warranty. LOCAL DELIVERY Call 863-655-4995 F reezer, apartment s i ze, wor k s great, $15, 570-441-4875 Mi crowave, H am il ton B eac h like new, red and black, 700 watt, 11x17x10, $10, 352-251 6787 R e f r i gerator, 20 6 cu f t, K en more (white) with ice maker, runs great, $100, 863-257 1436 R e f r i gerator S anyo, 32 x 19 x 17 in nice condition, freezer, shelves, veg. drawer, $30, 863531-3297 or 651-491-5374 Toaster O ven f or counter top, $15.00, 863-441-4418 MISCELLANEOUS6260 1 90 1 Leading Facts o f Ameri can History by D.H. Montgomery $10 (949) 413-3706 1936 Edi t i on o f G one w i t h t h e WindŽ Mitchell $50 (949) 413 3706 A lbums, assorted LP, ( 1 90) @$2.00 each, 863-453-6824 A nimal trap $20 863 -4 6 4 8657 A nti S tress Neck Pillow, $ 5. 863-453-3104 AT&T Hi g h S pee d I nternet S tarting at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454. AT & T High S peed Internet S tarting at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 B ean i e B a bi es (85) i n p l ast i c bags with tags, all for $100.00 954-439-3271 Become a published author! Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844 506-6434. B ecome a pu bli s h e d aut h or Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844 506-6434 C a ll E mp i re T o d ay ( tra d emar k) to schedule a FREE in-home es itmate on Carpeting & Flooring. Call Today! 1-800-214-0166. C HEAP FLI G HT S C alll Now Toll Free 1-844-274-6133. C ow Di nner D oor B e ll cast iron, hand painted, must see!! $35.00 863-273-7625 DIRECTV C a ll & S w i tc h N ow Get NFL Sunday Ticket for FREE! Every Game. Every Sunday. CHOICE (trademark) All-Included Package. Over 185 Channels. $60/month (for 12 Months.) CALL 877-808-9508. E S B Home Tanning Bed, $495.00 816-820-1442 LP F ur b y  s (5) $60 954 439 3271 MISCELLANEOUS6260 DE-CLUTTER Your Castle! Sell items for FREE if $500 and under! Email freeads@highlands newssun.com Please include your name, address & phone numberPRIVATE PARTY ONLY DIRECTV C a ll & S w i tc h N ow GEt NFL Sunday Ticket for FREE! Every Game. Every Sunday. CHOICE All-Included Package. Over 185 Channels. $60/month (for 12 Months.) CALL 877 808-9508 DISH N etwor k S ate lli te T e l ev ision Service. Now Over 190 channels for ONLY $49.99/mo! FREE Installation. FREE Stream ing. FREE HD. Add Internet fo r $14.95 a month. 1-800-496 2603. DISH N etwor k 190 + c h anne l s. FREE InstALL. FREE Hopper HD DVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-895 7245 Earthlink High S peed Internet. As Low As $14.95/month (fo r the first 3 months). Reliable High Speed Fiber Optic Technology. Stream Videos, Music and More! Call Earthlink Today 1-877-929 1176 ENJOY 100% guarantee d d e li v ered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gour met Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 CZX or visit www.Oma haSteaks.com/good43 ENJ O Y 1 00% guaranteed, deliv ered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gour ment Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689CZX or visit www.Oma haSteaks.com/good43 F a k e Fi re Pl ace 27.5Žx15.5Žx25Ž, dual heat with fan and temp control, $40, 863 402-2285 Fan, pedestal, like new, 1 6 , $20.00, 863-441-4418 FAST I nternet H ug h es N et S ate llite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call fo r Limited Time Price 1-800-958 6917 G enerator H on d a H armon y EN2500, like new, $400, 863 382-3576 G enerator, 5500 8500 Briggs/Stratt good cond. $350 (863) 382-9355 G r ill ~ 22" W e b er M aster T ouc h charcoal grill, used only once. Paid $200, sell for $100, 863 699-2161 H eater, Ed en P ure GEN 3 1500 watts, includes remote control, $95.00-863-840-2129 INVENT O R S FREE INF O RMA TION PACKAGE. Have your prod uct idea developed affordably b y the Research & Developmen t pros and presented to manufac turers. Call 1-844-349-8351 fo r a Free Idea Starter Guide. Sub mit your idea for a free consul tation. L aptop C ase, new w i t h tags, grey fabric, $15-863-382-8745 L arge mo d ern s i gne d o il pa i nt ing 4 x 5 asymetric LIFELOCK Id ent i ty Th e f t P rotec tion. Do not Wait! Start Guarding Your Identity Today. 3 layers o f protection. Detect, Alert, Re store. Receive 10% off. Call fo r Details 855-581-7783 Li quor D ecanter w /8 sma ll glasses, blue glass with gold rims, exc. cond., $12, 863-382 8745. Luggage, G amma, navy blue, 26ŽT x 18ŽW, expands for more depth, on wheels w/pull handle, $15.00 863-273-7625 N at i v i ty S et ma d e o f woo d with on/off lights, 16Žx6.5Žx12Ž, $12, 863-441-4418 Photo Albums ( 5 ) $ 1 0 00 863-453-3104 R o lli ng C oo l er w /S pea k ers, telescopic handle,colapsible canvas, 18ŽH, blue, side pock ets, ex cond-$25-863-273-7625 Sh arp w i n d ow a i r con di t i oner 6000 BTU / side latches, ice cold $60 (863) 382-9355

PAGE 30

B14 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados, Bananas, Citrus, Mango, Starfruit, Peach, Figs Longan, Soursop, Lychee (6 Varieties), Jujubee, Mulberry, Papaya, Jackfruit, Guava Tamarind, Coconut, Moringa,Jabatacaba, Miracle Fruit, Olive Blueberries, Mamay Sapote, Spiral Flag, Sapodila, Custard Apple, Breadnut, Breadfruit, Persimmon (American & Japanese!) Jamaican Red Sugar Apple, Barbados Cherry, Grumichama, Loquat, Mango (9 Varieties) & More!DELIVERY & INSTALLATIONBarretts Tree Nursery91 Carefree Ct., Venus, FL 33960305-216-8452 SAVE on internet and TV bundles! Order teh best exclusive cable and satellite deals in your area! If eligible, get up to $300 in Visa Gift Cards. CALL NOW! 1800-736-9957 Songbooks~ (9) for Pianos, Organs & Keyboards, $12.00 863-273-3731. Spectrus Triple Play TV, Interent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. We buy your existing contract up to $500! 1877-279-4652 Suit Cases (2), Samsonite 28 x 18 x 12, exc. cond., $50. 863-273-3731 SUPPORT our service members, veterans and their families in their time of need. For more information, visit the Fisher House website at www.fisherhouse.org. Tanning bed 24 bulbs, 2 fans, very nice, $225. Please call Bob (863) 452-6933 Trolling wind sock, controls speed, $10, 317-664-1983 Used Firestone tires (2) P235/60 R-17 $15 for both. (863) 441-4418 Vacuum Cleaner Covers ~ fit upright vacuums. 3 for $20 863-441-4418 Vases & bowls, good collectables, from $3 to $10 OBO, many to choose from, 863-4140481. VIAGRA & CIALIS! 60 pills for $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194. Wolf Musical Water Globes Tune is Memory for 1 & Youve got a friend on the other, $35 ea., 863-273-7625 FREE MERCHANDISE6260 Concrete Blocks (60), free for the taking, 863-385-7460 Sanyo TV~ 30, works great! Free to a good home! 971409-9911 WANTED TO BUY/TRADE6270 Wanted~Military Items: US, German, Japanese; WWI, WWII, Korea, Vietnam items Wanted for private collection. Call Brian 863-386-4795 7000TRANSPORTATION AUTOMOTIVE7005 Ford Explorer~ $1,700 Honda Civic~ $2,700Town & Country~$2,300TonysNo Hassle 863-446-1186 CADILLAC7030 2003 Cadillac SLS~ White; looks good, runs good! $2,200 407-497-8871 Cadillac SLS white, looks good, runs good $2,200 (407) 4978871 CHEVY7040 Chevy, Monte Carlo, 2002, white, runs good, good condition $4,000 (863) 212-3521. VOLKSWAGEN7220 VW Beetle 2004, automatic, $4,950 call for details ask for Bob (863) 452-6933 ANTIQUES/ COLLECTIBLES7250 1931 Ford Model A Woody Wagon~Exc. cond! Red exterior, Serious Inq. Only $35k. 412-589-0859(Sebring). Chevy~PS/PB/AC, 4sp, auto. Custom interior, disc brakes, $22k. 706-888-0428. AUTOS WANTED7260 DONATE YOUR CAR, TRUCK OR BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Tax Deductible, Free Towing, All Paperwork Taken Care Of. CALL 1800-902-7815 Got an older car, boat or RV? Do the humane thing. Donate it to the Humane Society. Call 1-800831-6309 AUTO PARTS/ ACCESSORIES7270 Auto Luggage Cover, for most Prius, never used, $5.00, 407385-4196 Fly wheel for VW bug 4 lb $90 new. Call Bob (863) 452-6933 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Navigation & Satillate Set~ Axxer navg. sys. w/Bluetooth & Sirius XM sat. radio. New in box.$350 for both. 863-4143840. Tool Box for P/U~ HD aluminum w/pop-up lid, lock and keys. Great gift for Dad. $300 863-441-4418 VW Bug engine parts, crank rods, lifters, electronic dist. $250 Call Bob (863) 452-6933 VW seats for 98-03 Beetle. Very nice $100 for both. Call Bob (863) 452-6933 GOLFCARTS7327 2017 EZ Go~ 48 volt electric, battery fill system, light package, hub caps, USB port, cooler & windshield. $5,200. 863-604-7806 BOATS-POWERED7330 18 Venture Bass Boat~ 2 live wells; 1 ice bin; dry storage; rod storage; 2 tall seats; 140hp Johnson Evinrude; float on trailer. Never in salt water Located in Venus FL. $4,500 firm. 305-216-8452 CANOES/ KAYAKS7339 Grumman Canoe~ 17 aluminum. Guides model very stable. Very good cond! $225 obo. 863-453-5122. TRAILER & ACCESSORIES7341 Boat Trailer~17, no rust, w/jack & spare. Great condition! $250. 863-441-0545. CYCLES/MOPEDS/ SCOOTERS7360 Scooter, Go Go Sport, easy assembly with extra leg room, used only 1 month, $500, 863386-4588 Motorcycle Carrier~ fits Reese hitch. Manufactured; Exc. condition! Holds up to 650lbs. $250 firm. 863-633-9272. COURTESY PHOTOThe veterans organization, the Forty and Eight Voiture 899, recently made a donation to the Childrens Toy Drive, sponsored by the Wild Turkey Tavern in Avon Park. One of the programs of the Forty and Eight is child welfare; this is also the personal program of the Voitures Chef de Gare. Pictured are Scottie-ann Murphy, Chef de Gare Voiture 899, and at right, Vicki Boyd of the Wild Turkey.Making Christmas bright for the children American Contract Bridge Club of Sebring: Duplicate bridge games are played at noon, every Monday, Wednesday and Friday at 347 N. Fernleaf Ave., Sebring. AMVETS Post 21: Membership meeting is at 6 p.m. on the second Monday of each month. Ladies Auxiliary meets at 11 a.m. the second Wednesday of each month at 623 U.S. 27, on the corner of Hammock Road. Call 385-0234. The Artists Group: Holds weekly classes in jewelry, beading, watercolor, oil and acrylic painting. Beginning and intermediate students are welcome. For more information on the clinic and classes, or to register, call 784-7346. Beta Sigma Phi D Xi Xi Iota: Is now a sustaining Chapter that meets for lunch at 1 p.m. at various restaurants on the second Thursday of each month. All members at large are invited to attend. For information, call Pat Farmer at 863-655-6212. Boy Scout Troop 808 and Cub Scout Pack: Meets every Monday at 6:30 p.m. at DeSoto City Community Building on County Road 17 and Pioneer Road. Call 655-2537 or 243-3374. Business and Professional Women of Highlands County: The club meets at 5:30 p.m. on the second Tuesday of each month at Chicanes restaurant at 5:30 p.m. for networking and socializing and 6 p.m. for dinner and speaker. This is an organization for women dealing with networking, education and political action for women, and is a local organization of the BPW/FL and BPW/USA. Call Linda at 465-6782. Celtic American Society of the Highlands: Meets at 6:30 p.m. the first Thursday of each month at First Presbyterian Church, 319 Poinsettia Ave., Sebring. Everyone of Scottish, Irish, Welsh or other Celtic heritage is welcome. Call Mark Manley at 464-0524 or Lorna Keith at 471-3564. Central Florida Butterfly and Pollinator Club: Meets at 2 p.m. on the fourth Tuesday of the month at the Bert J. Harris Agriculture Civic Center Conference Center Room 2, 4509 George Blvd., Sebring. The public is welcome. Call 402-6540. Christian Fellowship Group: Meets 1-4 p.m. every Friday at 315 Parkview Road, Sebring. Prayer, Care, and Share The group is inter-denominational. For more information, call Jean at 863-385-3181. The Country Club of Sebring Womens Golf Association: All women are invited to join the league which meets every Tuesday morning. The seasonal membership fee for the league is $25 dollars. Lunch will immediately follow the mornings play. Come to the Country Club and meet some new friends. For more information call 214-6204. Democratic Party of Highlands County: Meets at 6 p.m. the first Monday each month at Democratic Party headquarters, 4216 Sebring Parkway. If Monday is a holiday, the meetings are held at the same time the next day, Tuesday. Democratic Womens Club of Highlands County: Meets every fourth Saturday. Meet & greet at 9:30 a.m. and meeting at 10 a.m., at the headquarters office next to Ruby Tuesday. Call 863-382-4944. Fleet Reserve Association, Heartland Branch 173: Meets at 7:30 p.m. the first Thursday each month. Call 471-6109. Florida Writers Association Scribblers and Scribes: The monthly meeting of Florida Writers Associations group, The Sebring Scribblers and Scribes, will be held at Beef OBradys in Sebring on Wednesday, Oct. 4th at 6pm. The group meets in the back room and arrives earlier to have dinner before the meeting. FWAs motto is Writers Helping Writers and our meetings cover all aspects of writing, and both self-publishing and traditional publishing requirements. This meeting will delve into character development with an odd twist. The public is invited and membership in FWA is not required although applications are available. Call Barbara Beswick for more information, 863-402-9181. Fraternal Order of the Police Lodge 99: Meets the second Monday (unless it is a holiday). Officers and retired officers of law enforcement agencies are encouraged to attend. Call Betty Milam, secretary, at 835-3512 for meeting location. Free Riders Chapter 2 MC: Meets at 7:30 p.m. on the last Wednesday of each month, at the Hardwick residence, 2941 N. Lancaster Road, Avon Park. Call Kathy at 453-3463 or Beverly at 402-0248. Good Time Sams Camping Club: Meets at noon on the first Thursday each month at Dots Restaurant. For more information call Bob at 840-0820. Highlands County Geaneology Society: Meets at 2 p.m. on the first Thursday of the month at the Chamber of Commerce on U.S. 27 N. January through May. Call 863-253-0773 or 863-452-5039. Dec. meeting is on Dec. 7 at Chicanes at noon for a Christmas party call 863-452-5939 for reservations. Group for Better Government: Meets at noon every Thursday in the Royal Palm Room at Inn on the Lakes for a working lunch. New members and guests are welcome. The mission is that of a citizen advocacy group committed to tax relief, government accountability and civic solutions.CLUBSFROM PAGE 1 Original Vincents New York Style Pizza 5367-C U.S. 27 S., Sebring Outback Steakhouse 921 U.S. 27, Sebring Panera Bread 1760 U.S. 27 N., Sebring Paradise Grille 3455 E. Fairway Vista Dr., Avon Park Pizza Hut 2109 U.S. 27 N., Avon Park 702 U.S. 27 S., Lake Placid 310 U.S. 27 N., Sebring Pizzanos Pizza & Grinderz 4141 U.S. 27 N. #10, Sebring Placid Lakes Restaurant 3601 Placid Lakes Blvd., Lake Placid Plantation at River Greens 47 W. Lake Damon Dr., Avon Park Ranchero Cafe Restaurant 344 N. Ridgewood Dr., Sebring Red Lobster 721 U.S. 27, Sebring Rosas Pizza Food Court, Lakeshore Mall, Sebring Roserios Pizzaria 6132 U.S. 98, S Spring Lake Ruby Tuesday 4228 Sebring Pkwy., Sebring Runway Cafe 130 Authority Lane, Sebring Sandys Circle Cafe 213 Circle Park Drive, Sebring Schoonis Italian American 209 N. Main Ave., Lake Placid Sebring Diner 4040 U.S. 27 S., Sebring Sebring Soda and Ice Cream Works 115 S. Ridgewood Dr., Sebring Senor Jalapeno 2451 U.S. 27, Avon Park Siriannos Soup & Sandwich Shop 115 W. Center St., Sebring Smoke Shack BBQ 800 U.S. 27 S, Lake Placid Sonnys BBQ 751 U.S. 27 S, Sebring Southern Hospitality 3545 U.S. 27 S, Sebring Starbucks 1768 U.S. 27 N, Sebring Sunset Grille SEAFOOD/AMERICAN 2650 U.S. 27, Sebring 863-471-3900 Taquerio Merlo 1004 W. Main St., Avon Park Taqueria V Teinda Jalisco 928 S. Main Ave, Lake Placid Taste of the South 12906 U.S. 98, Sebring Thai House 3750 U.S. 27 N, #4D Sebring The Captains Quarters 2222 Golf Hammock Dr., Sebring The Cheese Hut 3750 U.S. 27 N., Sebring The Tavern at Highlands Ridge 4103 Carter Creek Dr., Avon Park Village Inn 3101 U.S. 27 S., Sebring Victorias Restaurant at Spring Lake Golf Resort 100 Clubhouse Lane, Sebring Wild Turkey Tavern 2751 U.S. Hwy 27 S., Avon Park Yums 1022 U.S 27 S. Avon Park 2926 U.S. 27, Sebring Plaza Street, Lake PlacidGUIDEFROM PAGE 4 METROCREATIVE CONNECTION

PAGE 31

Wednesday, December 6, 2017 | HIGHLANDS NEWS-SUN | B15 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES Small Engine Repairs GeneratorsMowers Golf Carts863-381-8728 Findthe newYou intheClassifieds! LAND CLEARING ~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 C ross C ountry M ov i ng, L ong di s tance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-2144604 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured AAA Southern Cleaning Inc.Commercial & Residential Cleaning, Property Mgmt. 863-464-1138 5000 BUSINESS SERVICES CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 A PLACE FOR MOM Th e nat i on  s larges senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. CLEANING SERVICES5060 W ater D amage. D ea li ng w i t h water damage requires immediate action. Local professionals that respond immediately. Na tionwide and 24/7. No mold calls. Call today! 1-800-730 6976 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Seizethesales withClassified! Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & Commercial FREE Estimates Call forOur $50 off Special! 863-414-8333 LAWN/GARDEN & TREE5110 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 NEEDCASH? Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 MEDICALSERVICES5120 DENTAL IN S URAN C E. C all Physi cians Mutual Insurance Com pany for details. NOT just a discount plan, REAL coverage for 350 procedures. 855-404 2263 or http://www.dental50plus.com/c pf Ad#6118 FDA-Registered Hearing Aids. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep it, PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Express 1-877-442-6921. G ot K nee P a i n ? B ac k P a i n ? Shoulder Pain? Get a pain-relieveing brace at little or NO cost to you. Medicare Patents Call Health Hotline Now! 1-888509-8961 L ung C ancer ? 60 or Old er ? If S o, You and Your Family may Be En titled To A Significant Cash Award. Call 855-839-6761 To Learn More. No Risk, No Money Out of Pocket MEDICALSERVICES5120 MobileHelp, Americas Premier Mobile Medical Alert System. Whether Youre Home or Away. For Safety and Peac of Mind. No Long Term Contracts! Free Brochure! Call Today! 1-844-673 3069 P orta bl e O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 S mart Health Dental Insurance. Most Dental Procedures Cov ered. No waiting periods! Most Plans Start at About $1 a Day! FREE No Oblication Quote. Call Now! 1-888-530-1670 S top O VERPAYIN G f or your pre scriptions! SAVE! Call our li censed Canadian and International pharmacy, compare prices and get $25.00 OFF your first prescription! CALL 1844-359-3209 Promo Code CDC201725 VIA G RA & C IALI S 60 pills f or $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194. Y O U or a loved one have an addiction? Very private and Confi dential Inpatient care. Call NO W for immediate help! 800-756 1363. YOU or a l ove d one h ave an a ddiction? Very private and Confi dential Impatient care. Call NO W for immediate help! 800-756 1363 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 Re-Screen Pools & Patios& Garage Doors~No Job Too Small! Call John Lic# 2236863-381-4897 ROOFING5185 NO Money Down~Repairs Onl y Specializing in Rotten Wood Shingles; Metal; Tile 35yrs exp! 863-699-0383 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 OLYMPOSSteam Clean Carpets 2 Rooms $45Furniture, Tiles/Grout & Air Ducts, Windows Mobile Homes Pressure Cleaning & Roofs(863)212-1990 Aktion Club Highlands County participated in the 30th birthday celebration of Aktion Clubs worldwide during the Training & Leadership Conference from Nov. 10-12 in Starke and was surprised with an international award. Aktion Club of Highlands County took a delegation of nine members and one advisor to the conference at The Salvation Army Keystone Camp & Conference Center in Starke. The conference featured training for leaders, club of“cers and advisors; a camp“re; camp activities; club presentations; and service projects. Highlands County returned from the conference with seven awards from the Florida District Contest and was noti“ed of an award coming from Aktion Club International competition. The group won “rst place in Service Projects in the district, which made them eligible to enter the international competition. Highlands also won “rst place in the international competition. Florida District Aktion Club Administrator Trina Sessions announced the awards during the conference. She informed participants that Highlands had been chosen as “rst-place winner for its garden project and the award will be coming at a later date. The club renovated an old nursery at Ridge Area Arcs main campus to be a community garden maintained by Aktion Club to provide fresh fruits and vegetables for club members and group homes. Other district awards won by the club included third place for the scrapbook; Ralph Meyers won second place in the Speech Contest; Herb Adkins won third place in Speech Contest; an honorable mention for Club of the Year; an honorable mention for Eva Monk for Aktion Club Member of the Year; and a trophy for doing a presentation at the conference. Club members also received medallions for attending. Aktion Club is a civic group that consists of 70 adults with disabilities. The Aktion Club of Highlands County meets every third Thursday of the month. For details, call 863-452-1295, ext. 124.Aktion Club wins district, international awardsSPECIAL TO THE HIGHLANDS NEWS-SUN COURTESY PHOTOAktion Club of Highlands County proudly displays their district awards that they brought home from the Aktion Club Training & Leadership Conference in Starke. Award winners were, from left, Angie Luft holding the Club of the Year Award; Jackie Card, holding the Club Presentation Award; Eva Monk, honorable mention award for Aktion Club Member of the Year Award; Annie Horn, holding rst place Service Project; Katie Gibson, holding third place Scrapbook award; Ralph Meyers, holding second place Speech Contest award; and Herb Adkins, holding third place Speech Contest award.Starting a band? Way before getting up on stage or into a recording booth, theres a lot of work to do. Here are five things all bandleaders need to think about as they get their acts together. 1. Pick a style. Will you be playing rock, pop, jazz or some kind of fusion? Will you be playing covers or originals? Not only will you want to approach other musicians with your vision already in mind, but knowing these details can also help you determine the size and instrumentation youll need for your band. 2. Have goals. Why are you starting a band? Is it to land a record deal or just to have fun? Do you just need an outlet for your musical creativity or do you want to go on tour? Having goals can help you figure out what your next steps are. 3. Form the band. Its important for all the members of the band to have the same musical goals and creative vision. If your band will be comprised of friends, you should make sure youre all on the same page. After all, you want to be creating riffs, not rifts. If need be, posting on bulletin boards in coffee shops or on online can help you find your missing drummer or bassist. Seek out bandmembers for a trial run to see if its a good fit. 4. Get good sound. When it comes to instrumentation, youll want to consider portability so you can get to your rehearsals and gigs stress-free. Youll also want to make sure you have high-quality instruments to get the best sound from your musicians. When it comes to your keyboard, youll want to ensure it has all the latest enhancements in sounds and features. For example, the Privia PX-160 uses an AiR Sound Source for a grand piano sound, and has a Tri-Sensor Scaled Hammer Action II keyboard. A two-track recorder can record and play back your practice and performances, handy features for any band. 5. Rehearse. Make sure you get in your rehearsals. The more you play together, the more youll get to be comfortable with the style and nuance each musician brings to the band. Creating a regular schedule can help. Once you are in a good spot, you can start booking shows. Do so regularly to keep the band motivated.Starting a band? 5 Things to think aboutSTATE POINT MEDIA FOTOLIA.COMStarting a band? Way before getting up on stage or into a recording booth, there?s a lot of work to do. SAVE LIVES. GIVE BLOOD.

PAGE 32

B16 | HIGHLANDS NEWS-SUN | Wednesday, December 6, 2017 www.highlandsnewssun.com visitors. The arcade area has a snow scene with carolers in an old time setting. And Santa is there as well, his display full of presents for everyone. The new sleigh is there and even has a reindeer. The hotel was built by John Raab and Harry Winters and was designed by William Heim. The construction began in 1923 and was completed in 1926. It got its name from a very special 150-year-old Jacaranda tree had to be removed to make room for the hotel. Some other interesting facts include that the hotel was home for hundreds of young military pilots in training during World War II, from 1941-1945. Other guests included members of the St. Louis Cardinals who came to the area for baseball spring training in the late 1920s. The hotel is currently owned by the South Florida State College Foundation, Inc. It operates as a hotel, restaurant, banquet facility, educational institution, college residence facility, of“ce and commercial business space. The hotel offers great food with its specialty being their impressive buffets. Through a partnership with SFSC, culinary students perfect their talents by training in their modern kitchen. Please check their online menu for days and times of operation and prices at www.hoteljac.com or call 863-4532211. They are located at 19 East Main Street.SPIRITFROM PAGE 1 The Nutcracker display in the Hotel Jacaranda. SHARON WEAHTERHEAD/CORRESPONDENTSanta in the atrium. Lobby lights in the Hotel Jacaranda. The Grand Lobby of the Hotel Jacaranda. T his Nutcracker welcomes visitors when they walk into Hotel Jacaranda.Car olers in the atrium at Hotel Jacaranda. Lunch & Dinner863-471-3900 2650 U.S. Hwy 27 South SebringTuesday & Weds. Kids 10 and Under Eat Limited 2 kids per regular adult entree. HAPPY HOUR2PM 4PM2 FOR 1 WELLS & CALLS Bar & GrilleLunch & Dinner863-471-3900 2650 U.S. Hwy 27 South SebringSunday & TuesdayKids 10 and Under Eat FREE off the Kids Menu!Limited 2 kids per regular adult entree. KIDS EAT FREE! LIVE ENTERTAINMENT BANDS & KARAOKE THURSDAY, FRIDAY & SATURDAY NIGHTS (NO COVER) LADIES DRINK FREE WED & THURS NIGHTSFree Well & Drafts 5:30-Close 2 FOR 1 MARGARITAS ALL DAY EVERY DAY! On Lake Jackson!adno=3515520 !"#!$%#! Sales & Service € Mirrors € Radios/Speakers Lights Hub Caps € Batteries & More! Authorized Dealer Liht L i h t Two Years In A Row! FULLY LOADED!&'()!*%+(!! +(,%%-&.,.' /.0(%'1.% +%2/.,).')3 +%&)%/. .)4 5%'%'61'70%8'())BRAND NEW 2017 CART!STAR CLASSIC 36 $5,695* adno=3522946adno=3522945 $ 67,830 NEW 2017 FORD FIESTA SE SEDAN 4 CYLINDER NO DEALER FEEE! TAXES AND TAG FEE NOT INCLUDED. NO DEALER FEES. CUSTOMER MUST HAVE APPROVED CREDIT THROUGH FORD MOTOR CREDIT FINANCING. STOCK PHOTOS USED IN ADD NEW 2018 FORD F150 RAPTOR 3.5 L V6 ECOBOOST1305 US Highway 27 N., € Avon Park, FL 33825 863-453-3117www.jarrettford.com NO DEALER FEEE!STOCK #8852 STOCK #9130 MSRP ...... $ 67,830INTERNET PRICE! SELLING PRICE! REBATES ARE $3,000 RETAIL CUSTOMER CASH, TAXES AND TAG FEE NOT INCLUDED. NO DEALER FEES, CUSTOMER MUST HAVE APPROVED CREDIT THROUGH FORD MOTOR CREDIT FINANCING. STOCK PHOTOS USED IN ADD ASH T AXESANDTAGFE EN OTINCLUD ED D $ 13,969 MSRP ...... $18,250 Join Us For Santas Fly-In at Jarrett Ford Saturday, Dec. 9th 10:00 am 12:30 pm

PAGE 33

The News Wire Wednesday, December 6, 2017 STATE € NATIONAL € WORLD € BUSINESS € WEATHER INSIDE TODAYS WIRE Senate eyes no-fault insurance repealVentura wildre rages over 45,000 acresTrump to move US Embassy to Jerusalem A key Senate committee next month will take up a proposal that would replace the states no-fault auto insurance system. Seepage 3. A fast-moving, wind-fueled wildfire swept into the city of Ventura early Tuesday, burning 45,000 acres, destroying homes and forcing 27,000 people to evacuate. Seepage 4. Palestinian officials said that President Trump had informed Palestinian leader Mahmoud Abbas that he planned to move the U.S. Embassy in Israel to Jerusalem. Seepage 5. PUZZLES & COMICS ARE IN THE NEWS WIRESee all your favorite puzzles and comics inside The News Wire section. WASHINGTON „ President Donald Trumps immigration crackdown has produced a spike in detentions by deportation of“cers across the country during his “rst months in of“ce. At the same time, arrests along the Mexican border have fallen sharply, apparently as fewer people have tried to sneak into the U.S. Figures released by the Department of Homeland Security on Tuesday show Trump is delivering on his pledge to more strictly control immigration and suggest that would-be immigrants are getting the message to not even think about crossing the border illegally. Even as border crossings decline, however, Trump continues to push for his promised wall along the border „ a wall that critics say is unnecessary and a waste of cash. The new numbers, which offer the most complete snapshot yet of immigration enforcement under Trump, show that Border Patrol arrests plunged to a 45-year low in the “scal year that ended Sept. 30, with far fewer people being apprehended between of“cial border crossings. In all, the Border Patrol made 310,531 arrests in “scal 2016, down 25 percent from a year earlier and the lowest level since 1971. Of“cials have credited that drop to Trumps harsh anti-immigration rhetoric and policies, including widely publicized arrests of immigrants living in the U.S. illegally. Theres a new recognition by would-be immigrants that the U.S. is not hanging up a welcome sign,Ž said Michelle Mittelstadt, of the non-partisan Migration Policy Institute think tank. She pointed to Trumps rhetoric, as well as his policies. I think theres a sense that the U.S. is less hospitable.Ž But Mittelstadt also stressed that Detentions spike, border arrests fall in Trumps first yearBy ELLIOT SPAGAT and JILL COLVINASSOCIATED PRESS AP PHOTOSIn this photo taken Monday, Dec. 4, in Nogales Mexico, crosses with the names of migrants who have died on the northbound journey to the United States are displayed at the border. The federal government on Tuesday, Dec. 5, issued its most complete statistical snapshot of immigration enforcement under President Donald Trump, saying Border Patrol arrests plunged to a 45-year low while arrests by deportation ocers soared. Stopped at the border In this March 6, 2015, le photo, U.S. Immigration and Customs Enforcement agents enter an apartment complex looking for a specic undocumented immigrant convicted of a felony during an early morning operation in Dallas. BORDER | 2 DETROIT „ Democratic Rep. John Conyers resigned from Congress on Tuesday after a nearly 53-year career, becoming the “rst Capitol Hill politician to lose his job in the torrent of sexual misconduct allegations sweeping through the nations workplaces. The 88-year-old civil rights leader and longest-serving member of the House announced what he referred to as his retirementŽ on Detroit talk radio, while continuing to deny he groped or sexually harassed women who worked for him. My legacy cant be compromised or diminished in any way by what were going through now,Ž said the congressman, who called into the radio show from the hospital where he was taken last week after complaining of lightheadedness. This, too, shall pass. My legacy will continue through my children.Ž He endorsed his son John Conyers III to succeed him. Conyers, who was “rst elected in 1964 and went on to become a founding member in 1971 of the Congressional Black Caucus, easily won re-election last year to his 27th term in his heavily Democratic district in and around Detroit. But after being publicly accused by one woman after another in recent weeks, he faced growing calls to resign from colleagues in the House, including Democratic Leader Nancy Pelosi. As the furor grew, he stepped down as the ranking Democrat on the House Judiciary Committee, and the Ethics Committee began investigating him. Democratic Rep. Jerrold Nadler of New York said he was saddened by the resignation of his friend and mentorŽ but added: There can be no tolerance for behavior that subjects women to the kind of conduct that has been alleged.Ž It will be up to Republican Gov. Rick Snyder to set a date for a special election to pick someone to serve out Conyers resigns from Congress amid harassment allegationsBy COREY WILLIAMS and RICHARD LARDNERASSOCIATED PRESS AP PHOTOIn this le photo from Feb. 14, Rep. John Conyers, D-Mich., attends a news conference on Capitol Hill in Washington. Besieged by allegations of sexual harassment, Conyers resigned from Congress on Tuesday, Dec. 5, bringing an abrupt end to the civil rights leaders nearly 53-year career on Capitol Hill.CONYERS | 2WASHINGTON „ They dont do tax reform like they used to. The legislation that House and Senate Republicans have embraced has revived memories of Congress most recent major tax overhaul three decades ago. But the similarities tend to end there. The Tax Reform Act of 1986 was everything this years version isnt. It was the product of a year and a half of spirited deliberations. It won support from both Democrats and Republicans. Its bene“ts ”owed more to ordinary taxpayers than to corporations and wealthy individuals. And it added nothing to the federal de“cit. Assessing the measure on its 20th anniversary, the conservative Tax Foundation said it stands as a rare example of bipartisan support for fundamentally sound tax policy.Ž That was then. The 2017 tax overhaul? It was written on the ”y. Congress held no hearings on the key details. The bill drew no Democratic votes. Independent analyses have said most of the gains will ”ow to corporations and rich individuals. In the Senate, some provisions were scribbled onto the bill in nearly illegible handwriting in the “nal hours. Republicans released a 479-page version of the bill just before the vote, leaving senators with scarcely time to absorb what was in it. Democrats complained that their information about the measure was coming mainly from lobbyists. The Senate bill would permanently slash the corporate tax rate to 20 percent from 35 percent. By contrast, the tax cuts for individuals would expire after 2026. The measure would revamp the estate tax to cover fewer wealthy families. The bounty from the Senate bill would go increasingly to the wealthy: In 2019, 15 percent of the tax cuts would go to the richest 1 percent of taxpayers. In 2027, their share of the bene“ts would rise to 62 percent, according to the nonpartisan Tax Policy Center. By 2027, according to Congress Joint Committee on Taxation, households that earn under $75,000 a year would actually face a tax increase. The Houses version contains provisions that could drastically raise taxes on “nancially fragile Americans, including graduate students and divorced people who pay alimony. The Senate version would also add at least $1 trillion to the de“cit over a decade „ even assuming that its tax cuts rev up economic growth. The two versions of the measure will be reconciled before a “nal bill goes to President Donald Trump for his signature, which Republicans hope to achieve by Christmas. Support for this years tax overhaul broke down along party lines. When the House approved its version last month, Republicans backed it 227-13; Democrats rejected it 192-0. In the Senate, Republicans approved the bill 51-1; Democrats and independents voted thumbs-down, 48-0. Thirty-one years ago, the far-reaching tax overhaul that Congress enacted was the opposite: A thoroughly bipartisan production. In his 1984 State of the Union Message, Republican President Ronald Reagan, Then and now: Why 1986 tax bill was everything 2017s isnt ANALYSIS A N A A LY LYS SIS YS I S By PAUL WISEMANAP ECONOMICS WRITER AP PHOTOIn this Thursday, Nov. 30, le photo, the sky over The Capitol is lit up at dawn as Senate Republicans work to pass their sweeping tax bill, in Washington. Congress last major tax overhaul, three decades ago, was everything this years version isnt. TAX BILL | 2

PAGE 34

Page 2 www.yoursun.com The Sun / Wednesday, December 6, 2017 FROM PAGE ONE ALMANACToday is Wednesday, Dec. 6 the 340th day of 2017. There are 25 days left in the year. Today in historyOn Dec. 6, 1917, some 2,000 people were killed when an explosives-laden French cargo ship, the Mont Blanc, collided with the Norwegian vessel Imo at the harbor in Halifax, Nova Scotia, setting off a blast that devastated the Canadian city. Finland declared its independence from Russia. On this dateIn 1790 Congress moved to Philadelphia from New York. In 1865 the 13th Amendment to the U.S. Constitution, abolishing slavery, was ratified as Georgia became the 27th state to endorse it. In 1907 the worst mining disaster in U.S. history occurred as 362 men and boys died in a coal mine explosion in Monongah, West Virginia. In 1947 Everglades National Park in Florida was dedicated by President Harry S. Truman. In 1957 Americas first attempt at putting a satellite into orbit failed as Vanguard TV3 rose about four feet off a Cape Canaveral launch pad before crashing down and exploding. In 1967 three days after the first human heart transplant took place in South Africa, a surgical team at Maimonides Medical Center in Brooklyn, New York, led by Dr. Adrian Kantrowitz transplanted the heart of a braindead two-day-old baby boy into an 19-day-old infant who died six hours later. In 1973 House minority leader Gerald R. Ford was sworn in as vice president, succeeding Spiro T. Agnew. Todays birthdaysComedy performer David Ossman is 81. Actor Patrick Bauchau is 79. Country singer Helen Cornelius is 76. Actor James Naughton is 72. Former Transportation Secretary Ray LaHood is 72. Rhythm-and-blues singer Frankie Beverly (Maze) is 71. Former Sen. Don Nickles R-Okla., is 69. Actress JoBeth Williams is 69. Actor Wil Shriner is 64. Actor Kin Shriner is 64. Actor Miles Chapin is 63. Rock musician Rick Buckler (The Jam) is 62. Comedian Steven Wright is 62. Singer Tish Hinojosa is 62. Rock musician Peter Buck (R.E.M.) is 61. Rock musician David Lovering (Pixies) is 56. Actress Janine Turner is 55. Rock musician Ben Watt (Everything But The Girl) is 55. Writer-director Judd Apatow is 50. Rock musician Ulf BuddhaŽ Ekberg (Ace of Base) is 47. Actress Colleen Haskell is 41. Actress Ashley Madekwe is 36. Actress Nora Kirkpatrick is 33. Christian rock musician Jacob Chesnut (Rush of Fools) is 28. Tennis player CoCo Vandeweghe is 26. NFL quarterback Johnny Manziel is 25. DEERFIELD, N.H. (AP) „ Police in a New Hampshire town are looking for Zippy, a beloved life-size elf on a shelf that usually can be seen at various sites leading up to Christmas. Zippy is a mannequin in a red onesie, a cap and mittens. He was last seen at the gate by Deerfields Veasey Park on Monday. Deerfield Rescue Squad EMS captain Cindy McHugh says Zippy was in a beach chair with his sunglasses, an umbrella and a drink taking in the sun.Ž A Facebook post from the Rescue Squad says, This is not a joke or a game, we are very upset about someone choosing to ruin the fun for Deerfields children.Ž This is the third year Deerfield has had Zippy, who shows up after the town parade the Sunday after Thanksgiving.ODD NEWS The search is on for Zippy, towns missing life-size elfthe numbers are part of a larger trend that began well before Trumps inauguration: Mexicos improving economy and more opportunities at home have stemmed the tide of people ”owing across the border for work. Youve really had a realignment in migration from Mexico,Ž she said, noting that the numbers of Mexicans apprehended in 2017 fell by 34 percent from the previous year. The decline in border crossings continues a trend that began during the Obama administration, and marks a dramatic drop from 2000, when more than 1.6 million people were apprehended crossing the southwest border alone. Overall, U.S. Immigration and Customs Enforcement said, deportations over the last year dropped about 6 percent from the previous year „ a number tied to the sharp decline in border crossings as well as a backlog in the immigration courts that process deportations. But that number masks a striking uptick in arrests away from the border. Those arrests have sparked fear and anger in immigrant communities, where many worry the government is now targeting them. ICE said the number of interior removalsŽ „ people who are apprehended away from the border „ jumped 25 percent this year to 81,603. And the increase is 37 percent after Trumps inauguration compared to the same period the year before. The president made it clear in his executive orders: Theres no population off the table,Ž Thomas Homan, ICEs acting director, told reporters in Washington on Tuesday. If youre in this country illegally, were looking for you and were going to look to apprehend you.Ž In February, former Homeland Security Secretary John Kelly, who now serves as Trumps chief of staff, scrapped the Obama administrations policy of limiting deportations to people who pose a public safety threat, convicted criminals and those who have crossed the border recently, effectively making anyone in the country illegally vulnerable to apprehension. Trump campaigned as an immigration hard-liner, accusing Mexico of sending rapists and other criminals to the U.S. and promising to build a great wall on our southern border.Ž As president, he has signed a series of travel bans aimed at curtailing who can enter the country, pushed to overhaul the legal immigration system and tried to crack down on so-called sanctuary cities that refuse to share information about illegal immigrants with federal authorities. He has also pushed for funding for his border wall.BORDERFROM PAGE 1 the remaining year in Conyers two-year term. State Sen. Ian Conyers, a grandson of Conyers brother, said he plans to run for the seat. On Monday, yet another allegation was lodged against Conyers, when a woman who said she worked for him for more than a decade, Elisa Grubbs, said he slid his hand up her skirt and rubbed her thighs while she was sitting next to him in the front row of a church. Grubbs also said she repeatedly saw Conyers touching and stroking the legs and buttocks of other female staffers. Such behavior was a regular part of life while working in the of“ce of Rep. Conyers,Ž she said. Grubbs is the cousin of another accuser, Marion Brown, who reached a con“dential, taxpayer-funded settlement of more than $27,000 over allegations Conyers sexually harassed her. That settlement came to light in mid-November, setting off the cascade of allegations against the congressman. At least two other women who worked for him have accused him of sexual misconduct. This is about much more than one congressman,Ž Grubbs attorney, Lisa Bloom, said in an email after Conyers resigned. Systemic change is urgently needed so no other women have to endure the retaliation, secrecy and delays my client Marion Brown and others experienced.Ž While Hollywood and media titans accused of sexual misconduct have been swiftly “red in recent weeks, including studio boss Harvey Weinstein and TV news hosts Matt Lauer and Charlie Rose, that has not been the case in Congress, where lawmakers have spoken of due process and clung to the argument that the voters have the “nal say. Democratic Sen. Al Franken of Minnesota, Republican Rep. Blake Farenthold of Texas and Democratic Rep. Ruben Kihuen of Nevada have all rebuffed calls to step down, though Barton has said he wont seek re-election next year. Conyers said in a statement read Tuesday on the ”oor of the House that he was resigning to preserve my legacy and good name.Ž He also complained that he was not being afforded due process to defend himself, and cited his health problems as another factor in his decision. He added that he hopes his retirement will be viewed in the larger perspectiveŽ of his more than 50 years as a lawmaker. Conyers regularly won elections with more than 80 percent of the vote.CONYERSFROM PAGE 1 AP PHOTOA woman holds up a sign outside the Capitol in support of the Deferred Action for Childhood Arrivals (DACA) program Tuesday, Dec. 5, on Capitol Hill in Washington. responding to widespread complaints that the tax code was unfair, had directed his administration to produce a plan that would make taxes simpler and fairer for everyone. The next year, House Democrats „ led by Speaker Thomas TipŽ ONeill and Ways and Means Chairman Dan Rostenkowski „ agreed to work with Reagan, who put his Treasury Secretary James Baker on the case. The result was essentially a trade-off: The bill would cut tax rates. But to pay for those lower rates, it would also close many costly tax breaks and loopholes that corporations and wealthy individuals had long enjoyed. Tax reform was designed to appeal to both Republicans and Democrats „ the Democrats getting the elimination of special-interest tax breaks, the Republicans getting lower tax rates,Ž says Jeffrey Birnbaum, who co-wrote Showdown at Gucci Gulch,Ž an account of the '86 tax reform. There was something for everybody.Ž The Ways and Means Committee held 30 days of hearings on tax reform proposals. And then it spent 26 days crafting the legislation. The Senate Finance Committee held 36 days of hearings stretching over 1985 and 1986 and then spent 17 days producing its bill. People knew what was in it,Ž says James Thurber, political scientist who founded American Universitys Center for Congressional and Presidential Studies. It wasnt rushed through the way this one was.Ž Of course, even in 1986, nothing was easy. Corporate lobbyists sought to torpedo the bill. And it endured several near-death experiences. But in the end, the House approved the “nal measure 292136. Republicans backed it 116-62, Democrats 176-74. Two days later, the Senate followed with a 74-23 vote, with Republicans backing it 41-11 and Democrats 33-12. Reagan signed it into law on Oct. 22, 1986. The Cinderella team came out on top,Ž the president declared once it became apparent that the bill would pass. The measure added nothing to the de“cit: $120 billion in tax breaks for individuals over “ve years were offset by $120 billion in tax increases for business, according to the Committee for a Responsible Federal Budget, which advocates for reduced budget de“cits. But Americas political terrain looked very different three decades ago, with each party populated by centrists who prided themselves on meeting the other side somewhere in the middle. Back in the 1980s, there were still a lot of moderates in Congress,Ž says Keith Poole, a political scientist at the University of Georgia. Over the years, Poole has measured the widening partisan divide on Capitol Hill: Congressional Democrats have moved left since 1986, and Republicans have moved right even faster. Theres little common ground left. You couldnt do now what we did then,Ž says David Brockway, who was chief of staff at the Joint Committee on Taxation in 1986, because the world is different.ŽTAX BILLFROM PAGE 1 AP FILE PHOTOIn this May 24, 2016, le photo, Rep. John Conyers, D-Mich., ranking member on the House Judiciary Committee, speaks on Capitol Hill in Washington during a hearing. adno=50526430

PAGE 35

The Sun /Wednesday, December 6, 2017 www.yoursun.com Page 3 STATE TALLAHASSEE „ A key Senate committee next month will take up a proposal that would replace the states no-fault auto insurance system, while a similar bill has already sped to the House ”oor. Senate Banking and Insurance Chairwoman Anitere Flores said the proposal (SB 150) by Sen. Tom Lee, R-Thonotosassa, will be among the “rst discussed by her committee when the annual legislative session begins Jan. 9. The committee had been slated to take up the issue Tuesday, but time ran out in a scheduled two-hour meeting. The intention will be to have a vote on this bill, up or down, at that meeting,Ž said Flores, whose committee heard several other bills Tuesday before starting a discussion on Lees proposal. The proposal would repeal the no-fault law, which requires motorists to carry $10,000 in personal-injury protection, or PIP, coverage to help pay medical expenses after accidents. It would require motorists to carry $5,000 in what is known as medical payments coverage, or MedPay, and minimum amounts of bodily-injury coverage that would increase over time. During the 2017 legislative session, Lees proposal was dubbed PIP renamedŽ by Rep. Erin Grall, a Vero Beach Republican who sponsored no-fault repeal legislation in 2017 and is carrying the House bill (HB 19) for the 2018 session. Lee said he expects the competing proposals will start to be matched up as the Senate version advances towards a ”oor vote. The most important thing to me is we get coverage rates up for people that are injured in an accident in our state, and right now $10,000 gets eaten up on just about every accident that happens,Ž Lee said. The requirement that motorists carry $10,000 in PIP coverage essentially hasnt changed since 1979. The no-fault system is designed to help limit lawsuits stemming from traf“c accidents. The House proposal does not include a requirement of carrying MedPay coverage. Sen. Rene Garcia, R-Hialeah, surmised that Lees proposal could result in higher premiums „ particularly for inner-city residents in minority communities that rely upon personal-injury projection for their only coverage „ and would increase litigation. They will be litigating with the insurance companies as opposed to the health companies as to who is going to pay what and what amount of damages theyre going to pay,Ž Garcia said. Lee acknowledged that people only paying for minimum coverage now would likely see rate increases, particularly residents of urban areas such as Southeast Florida where rates are already higher. But he doesnt anticipate much change in the courts. Its not that youll be unable to recover, it wont be a pot of money sitting there to attach by a lot of service providers, except in an emergency situation, where I wouldnt want to leave people bare or the providers bare, who have no choice, as you known, but to take care of these patients when they arrive in the emergency room,Ž Lee said. Before introducing an amendment that more narrowly de“ned the MedPay requirements, Lees proposal was projected to raise rates about $8 to $12 a year, as the savings from the elimination of no-fault would be offset by increases in premiums for bodily-injury liability coverage and uninsured-motorist coverage. The House measure, which faces opposition from some insurers, business groups and medical providers, has been projected to save motorists on average about $80 a year.Senate eyes possible no-fault insurance repealBy JIM TURNERTHE NEWS SERVICE OF FLORIDA PHOTO PROVIDEDPaul Stamoulis, in white shirt and tie, looks at the scene of the March 4 crash. His 1959 Corvette, which he has owned for nearly 40 years, was underneath a Ford Taurus in the parking lot of the Englewood Walmart. | HEADLINE NEWS FROM AROUND THE STATEFlorida deputies: Couple left boy alone in trailer 2 monthsPENSACOLA (AP) „ A Florida couple who authorities say left a minor living alone in a trailer without furniture and often without food is charged with child neglect. The Pensacola News Journal reports 34-yearold Jennifer Nichols and 32-year-old Joshua Sanders were arrested Nov. 30. A witness told Escambia County sheriffs deputies that the couple began renting the trailer in September and she realized at some point that the child was living alone. A police report didnt list the boys age. He told investigators he was occasionally able to contact the couple and they would bring a small amount of money and a meal or two, but he said he often couldnt reach them. The couple was being held in jail Tuesday and jail records didnt indicate if they have a lawyer.Ex-Florida child welfare spokesman accused of child pornGAINESVILLE (AP) „ A former spokesman for Floridas child welfare agency is accused of having child pornography. A Gainesville police report says 67-yearold Thomas William Barnes was arrested last week. On Monday, he was charged with 10 additional child porn charges. The Gainesville Sun reports the National Center for Missing and Exploited Children received a report in August that a Yahoo user later identi“ed as Barnes sent a graphic photo of a man and a girl. Police searched his computer and found multiple folders of child porn, according to authorities. Spokeswoman Jessica Sims said in an email that Barnes left the agency more than 10 years ago. Barnes remains in jail on a $900,000 bond. Records dont list a lawyer.Florida deputies: Autistic man beaten, robbedTAMPA (AP) „ Authorities say an autistic Florida man trying to make friends on a basketball court was beaten and robbed. WFTS-TV reports the 22-year-old man approached and explained his disability while playing basketball Sunday in Tampa when he was grabbed by the throat and had his cellphone and shoes stolen. Hillsborough County deputies said when he tried to recover the items, he was kicked and punched. Deputies charged 25-year-old Terrell Newton and a 16-yearold accomplice with robbery and abuse of a disabled adult. Jail documents dont list a lawyer for Newton. Delicious food is one of lifes great joys. We believe people should have the freedom to experience that joy any time of day. All-day dining is just one of the ways The Springs at South Biscayne is unlike any other assisted living, memory support and short-term respite care community in the area. Backed by the strength of Omega Communities, we offer services and amenities, and our exclusive holistic wellness program, Masterful MomentsTM, for a senior living experience Call 800-576-4929 to learn more and schedule a tour!Assisted Living License 12712Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 TheSpringsAtSouthBiscayne.com DINEon your time. LIMITEDTIME OPPORTUNITY Assisted Living Apartments starting at $2,995. LOCK IN this LIFETIME ALL-INCLUSIVE rate today.adno=712080

PAGE 36

Page 4 www.yoursun.com The Sun / Wednesday, December 6, 2017 STATE-BY-STATENews from across the USA ALABAMAAuburn: Short-term rentals through Airbnb are booming in the college football towns of Auburn and Tuscaloosa „ more than $1.1 million over the past two seasons.ALASKAAnchorage: Ocials say two moose calves found dead last week likely died of eating from a Chokeberry tree, which is poisonous to moose.ARIZONAPhoenix: The agency for state schools for deaf and blind students is feeling the teacher shortage, The Arizona Capitol Times reports. ARKANSASLittle Rock: Federal statistics indicate signicant medication errors in one of every ve of the states 234 nursing homes, The Arkansas Democrat-Gazette reports. CALIFORNIASan Diego: Police took in 164 guns at a no-questions-asked buyback, the Union-Tribune reports. COLORADOColorado Springs: City ocials fear a growing trend of grass and brush res caused by homeless campers will continue as local shelters get packed, The Gazette reports. CONNECTICUTHartford: Ocials are seeking comment on a ve-year plan for outdoor state recreation. DELAWAREDover: A state panel formed to consider issues surrounding legalizing recreational marijuana will resume its work Wednesday. DISTRICT OF COLUMBIA:Express Lanes opened this week for metro D.C. commuters using Interstate 66 inside the Capital Beltway. FLORIDATampa: Police say hearing impaired people got a message of gibberish from a sign language interpreter at a TV news conference, The Tampa Bay Times reports. GEORGIAAtlanta: A man faces animal cruelty charges after reghters responding to a blaze found 85 dogs living amid lth, WSB-TV reports. HAWAIIKailua-Kona: Health ocials say mumps infections have risen by over 6,000% in Hawaii. IDAHOBoise: The State Board of Education is looking to boost medical residency programs to get more doctors into underserved rural areas. ILLINOISSpringeld: A young poet from Chicago is the winner of the state Gwendolyn Brooks Poetry Award. Anita Olivia Koester won the top prize for her poem Avowal INDIANAGreencastle: A robot will speak at DePauw University on Feb. 28, The Indianapolis Star reports. IOWADes Moines: State election ocials are mailing paper ID cards as part of a new law requiring voters to show identication at the polls. KANSASLawrence: An organizer of Lawrences Old Fashioned Christmas Parade apologized after a Confederate ag was at the event, The Lawrence Journal-World reports. KENTUCKYLondon: Authorities say a Laurel County homeowner who came downstairs to nd out why his dog was barking found a stranger in his kitchen eating ice cream. LOUISIANABaton Rouge: An audit nds that $718,000 was improperly paid over four years to 712 Medicaid patients who had died. MAINEPortland: About 200 people have registered to use short-term rental services such as Airbnb, The Portland Press Herald reports. MARYLANDBaltimore: A Johns Hopkins University physics professor will share in a $3 million prize for research on the universes origin. MASSACHUSETTSBoston: Two aides to Mayor Marty Walsh are seeking to delay their trial on charges of pressuring music festival organizers to hire union workers. MICHIGANLansing: McLaren Health Care says it will consolidate its two local hospitals into a new $450 million campus. MINNESOTASt. Paul: The state tourism agency removed a hacker who was peppering its Facebook page with bizarre postings. MISSISSIPPILorman: Alcorn State University Provost Donzell Lee will address graduating students Friday for the fall commencement. MISSOURIWebb City: The EPA has cleaned 1,600 acres of the nearly 7,000-acre Oronogo-Duenweg Mining site that has tons of mining waste, The Jo p lin Globe re p orts. MONTANAMissoula: The University of Montana notied 30 lecturers last week that their contracts wouldnt be renewed, but quickly rescinded it, The Missoulian says. NEBRASKALincoln: The ACLU says the 11men on Nebraskas death row cant be executed because their sentences were converted to life in prison when the states death penalty was repealed in 2015. Voters restored the punishment in 2016.NEVADAReno: Police say a woman was arrested on suspicion of drunken driving after driving the wrong way, dancing atop her SUV and attempting to ee on a kids scooter. NEW HAMPSHIREConcord: The city paid $89,000 to settle a womans lawsuit challenging an anti-panhandling ordinance. NEW JERSEYNewark: Liccardi Ford in Watchung will repay $37,500 to customers for cash deposits that a car salesman allegedly pocketed. NEW MEXICOAlbuquerque: A judge ordered Community Financial Loan to repay more than $7 million in a class-action lawsuit. NEW YORKAlbany: A state lawmaker is raising concern about double-decker sightseeing bus safety.NORTH CAROLINAThomasville: Authorities are investigating the disappearance of an Interstate 95 historical marker that honors John Mills, a 19th century college leader.NORTH DAKOTAFargo: Hes known as the giving man.Ž He shows up periodically, giving away $100 bills at random, WDAY-TV reports.OHIOCleveland: The dredging of Cleveland Harbor and the Cuyahoga River shipping channel is complete, Cleveland.com reports. OKLAHOMAOklahoma City: John Karlin has caught some 18 thieves on camera taking fake packages of nuts, bolts and sticks from his porch, The Oklahoman reports.OREGONSalem: Authorities say an inmate from Coee Creek Correctional Facility escaped while being transported to a work assignment, The Statesman Journal reports. PENNSYLVANIACenter Township: Police say a Santa suit and hat valued at $520 were stolen from Clearview Mall in Butler County sometime over the Thanksgiving holiday weekend. RHODE ISLANDProvidence: Roger Williams Park Zoo closed temporarily when a construction accident knocked out power, WPRI-TV says. SOUTH CAROLINAChesnee: Biggest is best for this town that boasts of a Christmas tree even taller than the one in the state capital, The Spartanburg Herald-Journal reports. SOUTH DAKOTAAberdeen: Northern State University hopes to raise $45 million for campus projects, The Aberdeen News reports.TENNESSEEMurfreesboro: Middle Tennessee State University is launching a pilot project to enhance childrens after-school physical activity. TEXASHouston: A gorilla at the Houston Zoo is back where she belongs after getting out of her exhibit and into the adjacent hog exhibit. UTAHProvo: Authorities say a man faces a charge of second-degree felony robbery in a hotel stick-up that yielded a dollar, Daily Herald reports.VERMONTMontpelier: Bernie Sanders stepdaughter is running for mayor of the city where he was mayor. VIRGINIAWilliamsburg: A College of William & Mary sorority was suspended for allegedly violating school hazing policy with social isolation. WASHINGTONOlympia: Eight inmates from the state womens prison gave the governors mansion a holiday makeover, KING-TV reports. WEST VIRGINIAGlen Jean: Winter hours are in eect for New River Gorge National River park facilities. WISCONSINMadison: Gov. Scott Walker is moving ahead to give drug screenings to food stamp recipients. But questions remain over whether federal law allows the screenings. WYOMINGCheyenne: Mayor Marian Orr says the city will pay $2 million to demolish the Hitching Post Inn, The Cheyenne Tribune-Eagle reports. Compiled from sta, wire reports. NATION VENTURA, Calif. „ A fast-moving, wind-fueled wild“re swept into the city of Ventura early Tuesday, burning 45,000 acres, destroying homes and forcing 27,000 people to evacuate. At least 150 structures „ including at least one large apartment complex and the Vista Del Mar Hospital, a psychiatric facility „ were consumed by ”ames, and many more were threatened. But the destruction appears to be much worse as the sun rose Tuesday, revealing “re sweeping through whole neighborhoods in the hills above Ventura. There was no containment on the “re as of 7 a.m., with 1,000 “re“ghters battling the blaze and more on the way, said Ventura County Sheriffs spokesman Tim Lochman. One helicopter was dropping water and authorities were hoping winds would die down so they could deploy “xed-wing aircraft soon, he said. The wind appeared to be pushing the “re east toward Camarillo and north toward Ojai, Lochman said. The “re started near California State Highway 150 Monday evening and spread into Santa Paula. From there, the “re followed Foothill Road from Santa Paula to Ventura, taking out homes and winding along canyons in the process. On Tuesday “re“ghters will continue trying to save homes in Ventura, where ”ames are actively burning. They face a red-”ag wind advisory that notes ridge line winds of 35 to 45 mph, with gusts up to 70 mph. Winds are expected to decrease somewhat in the afternoon, said Chad Cook, Ventura County Fire Department division chief. The “re hopscotched through hillside neighborhoods, burning some homes and sparing others. Some residents sensed the the worst might be over in the early hours of the morning when winds died down. But they picked up with a fury around daybreak, causing more destruction. Engulfed in ”ames, the Hawaiian Village Apartments collapsed about 4 a.m. Water gushed down North Laurel Street as “re“ghters worked to put out the ”aming complex and residents watched, holding cameras and cellphones. The sound of bursting propane tanks “lled the air. Hundreds of “re“ghters working through the night tried to prevent the blaze from spreading, block by block, as they were confronted by wind gusts of up to 50 mph. One “re“ghter was hit by a car while he was protecting homes. He is at the hospital being evaluated, said Ventura County Fire Capt. Scott Quirarte. Fire of“cials said the intensity of the “re, coupled with the high winds, made it pretty much unstoppable. Schools in the Oxnard, Ventura, Hueneme and Santa Paula school districts will all be closed Tuesday. California authorities have secured a grant from the Federal Emergency Management Agency to assist in “re“ghting efforts, the California Governors Of“ce of Emergency Services announced Tuesday morning. Fire of“cials expected ”ames would rip through at least 50,000 acres in the mountains between Santa Paula and Ventura.Ventura wildfire rages over 45,000 acres, destroys more than 150 structures, triggers evacuation for 27,000By ALENE TCHEKMEDYIAN, JACLYN COSGROVE, RUBEN VIVES and SONALI KOHLILOS ANGELES TIMES AP PHOTOFireghters put out hot spots at a home destroyed by a wildre on Tuesday in Ventura, Calif. Raked by ferocious Santa Ana winds, explosive wildres northwest of Los Angeles and in the citys foothills burned a psychiatric hospital and scores of homes Tuesday and forced the evacuation of tens of thousands of people. | NATIONAL NEWS BRIEFSAtlanta voters choose mayor in potentially historic electionATLANTA (AP) „ Atlanta residents are choosing a new mayor in what could be a historic election. Voters in Tuesdays runoff for Atlanta mayor are deciding between Mary Norwood and Keisha Lance Bottoms. If Norwood wins, Atlanta would have its “rst-ever white female mayor. A victory by Bottoms would continue what has been called the citys black political machine, which has dominated the mayors of“ce since the mid-1970s. Atlantas last white mayor, Sam Massell, left of“ce in 1974 and was succeeded by “ve African-American mayors in the next four decades: Maynard Jackson, Andrew Young, Bill Campbell, Shirley Franklin and the current Mayor Kasim Reed. Regardless of who wins the runoff, Atlanta will have its “rst female mayor since 2010, when former mayor Franklin left of“ce. Polls closed at 8 p.m. on Tuesday. Results were expected overnight.Lawsuit challenges Trumps financial bureau appointmentNEW YORK (AP) „ A federal credit union in New York City has sued President Donald Trump, saying his acting director of the Consumer Financial Protection Bureau is trying to minimize its existence.Ž The Lower East Side Peoples Federal Credit Union lawsuit was “led Tuesday in Manhattan federal court. It says the bureau created in 2010 after the 2008 “nancial crisis is an independent watchdog to protect consumers of the U.S. “nancial services industry. The lawsuit challenges the Republican presidents appointment of White House budget director Mick Mulvaney as the bureaus acting director. It says Mulvaney doesnt like the bureaus existence and is trying to minimize it. It asks a judge to declare bureau deputy director Leandra English the acting director. Similar litigation has been rejected by a Washington federal judge. The government hasnt commented on the lawsuit.ABC says Ross will no longer cover stories involving TrumpNEW YORK (AP) „ Suspended ABC News reporter Brian Ross will no longer cover stories involving President Donald Trump following his erroneous report last Friday on former national security adviser Michael Flynn. The network on Tuesday con“rmed the order by ABC News President James Goldston, who expressed his anger over the error on an internal phone call that was leaked to CNN. Ross was suspended for four weeks without pay over the weekend. He had reported incorrectly that Trump, when he was still a candidate for president, had told Flynn to make contact with the Russians. Instead, Ross later said that Trumps instructions came when he was president-elect, not a candidate. It was immediately seized upon by Trump as an example of fake news.Ž

PAGE 37

The Sun /Wednesday, December 6, 2017 www.yoursun.com Page 5 ABDiversMunicipal 14.33 +.03 +3.5 SmCpGrA m 54.49 -.46 +29.1AMGYackFocN d 23.24 -.02 +19.5 YacktmanI d 24.94 -.04 +18.1AQRMgdFtsStratI 9.14 -.04 -1.8AberdeenIntlSmCpA m 31.15 +.03 +26.0AkreFocRetail m 32.47 +.03 +30.5AlgerSmCpGrB m 6.36 -.05 +25.4AlpinedynDivInstl d 4.10 -.02 +22.8AmanaMutGrInv b 38.23 -.12 +29.6 MutIncInv b 52.89 -.26 +20.6American BeaconSmCpValInstl 29.91 -.34 +10.0American CenturyCptlValInv 9.60 -.06 +12.0 EqIncInv 9.78 -.04 +15.0 GrInv 35.41 ... +28.1 HYMuniInv 9.71 +.03 +10.6 HeritageInv 24.12 -.06 +19.3 IntTrmTxFrBdInv 11.35 +.03 +5.7 UltraInv 45.20 -.03 +30.5American FundsAMCpA m 32.02 -.08 +20.1 AmrcnBalA m 27.79 -.04 +14.7 AmrcnHiIncA m 10.42 ... +8.5 AmrcnMutA m 42.15 -.18 +18.2 BdfAmrcA m 12.91 ... +3.3 CptWldGrIncA m 52.67 -.01 +23.8 CptlIncBldrA m 63.49 -.11 +15.1 CptlWldBdA m 20.02 -.01 +6.8 EuroPacGrA m 56.74 +.07 +29.3 FdmtlInvsA m 64.32 -.14 +21.8 GlbBalA m 32.72 -.02 +13.7 GrfAmrcA m 51.74 -.06 +23.5 IncAmrcA m 23.64 -.05 +13.2 IntrmBdfAmrA m 13.34 ... +1.0 InvCAmrcA m 41.96 -.11 +18.4 NewWldA m 66.36 +.08 +30.4 NwPrspctvA m 44.89 -.04 +28.1 SmCpWldA m 56.88 -.26 +24.0 TheNewEcoA m 47.35 -.06 +32.1 TxExBdA m 13.04 +.04 +6.6 WAMtInvsA m 46.46 -.22 +19.6Angel OakMltStratIncIns 11.28 ... +6.6ArtisanIntlInstl 33.04 -.16 +30.2 IntlInv 32.89 -.15 +29.9 IntlValueInstl 37.97 -.04 +23.8BairdAggrgateBdInstl 10.89 +.01 +4.3 CorPlusBdInstl 11.25 +.02 +4.9BaronAsstRetail b 68.20 -.17 +26.4 GrRetail b 67.04 -.22 +25.6 PtnrsRetail b 48.65 -.26 +33.5BerkshireFoc d 25.53 +.12 +45.7BlackRockAlCpEngyRsInvA m 11.03-.03 -1.7 EqDivInstl 22.53 -.11 +17.4 EqDivInvA m 22.47 -.11 +17.1 GlbAllcIncInstl 20.53 -.03 +13.2 GlbAllcIncInvA m 20.40 -.03 +12.9 GlbAllcIncInvC m 18.44 -.03 +12.0 HYBdInstl 7.82 ... +9.6 HYBdSvc b 7.82 ... +9.2 StrIncOpIns 9.94 ... +5.3 TactOppsInvA m 14.37 -.02 +7.3 Fidelity500IdxIns 92.27 -.35 +21.7 500IdxInsPrm 92.27 -.34 +21.7 500IndexPrm 92.27 -.34 +21.7 AllSectorEq 13.86 -.06 +21.1 AsstMgr50% 18.64 -.03 +13.6 BCGrowth 13.81 ... +33.9 BCGrowth 87.56 +.01 +33.9 BCGrowthK 87.68 +.01 +34.0 Balanced 23.88 -.06 +16.3 BalancedK 23.88 -.06 +16.4 Canada d 54.53 -.16 +12.0 Cap&Inc d 10.27 ... +12.4 Contrafund 126.76 +.07 +30.3 ContrafundK 126.77 +.07 +30.4 DivGr o 35.83 -.20 +19.9 DiversIntl 41.34 -.05 +26.3 DiversIntlK 41.30 -.04 +26.5 EmMkts 21.15 -.07 +35.5 EmMkts d 31.57 -.01 +42.2 EmergingAsia d 43.63 -.10 +38.7 EqIncome 62.56 -.25 +13.4 ExMktIdxPr 63.66 -.48 +17.5 Fidelity 45.72 ... +23.5 FltngRtHiInc d 9.64 ... +4.4 FocusedStock 23.62 +.04 +28.8 FourinOneIdx 44.59 -.13 +19.0 Frdm2015 13.65 -.02 +13.9 Frdm2020 16.82 -.03 +15.0 Frdm2025 14.57 -.03 +16.3 Frdm2030 18.27 -.04 +19.0 Frdm2035 15.35 -.04 +21.1 Frdm2040 10.78 -.03 +21.2 GNMA 11.41 ... +1.8 GroCo 17.85 -.01 +35.4 GroCo 181.66 -.16 +34.6 GroCoK 181.63 -.16 +34.7 Growth&Inc 37.23 -.17 +15.8 Independence 41.39 -.07 +24.2 IntlDiscv 46.88 -.05 +29.8 IntlGr 16.25 -.02 +28.7 IntlIdxInstlPrm 43.26 -.05 +25.0 IntlIdxPremium 43.26 -.04 +25.0 IntlRlEstt d 11.32 +.03 +22.6 IntlVal 10.82 -.03 +20.2 InvmGradeBd 11.29 +.01 +4.6 InvmGradeBd 7.94 +.01 +4.3 JapanSmlrCo d 19.32 +.02 +32.7 LatinAmerica d 24.59 -.10 +33.6 LowPrStk 54.02 -.24 +18.1 LowPrStkK 53.98 -.24 +18.2 LvrgdCoStk 32.23 -.08 +17.2 Magellan 102.24 -.16 +24.5 MegaCapStock 17.67 -.07 +17.0 MidCapStock 39.45 -.23 +17.9 MidCapValue 28.63 -.12 +18.0 MuniInc 13.11 +.05 +7.5 NYMuniInc 13.22 +.06 +6.3 NewMillennium 42.35 -.20 +18.9 N ewMktsInc d 16.19 +.03 +11.5 Nordic d 54.53 +.16 +27.5 OTCPortfolio 108.18 -.08 +38.9 Overseas 50.15 -.10 +29.2 Puritan 23.32 -.04 +18.0 PuritanK 23.30 -.04 +18.0 SCGrth d 23.92 -.16 +25.6 SmCpOpps 14.33 -.14 +12.2 StkSelorAllCp 44.65 -.23 +24.4 StratInc 11.15 ... +8.5 TaxFreeBond 11.58 +.05 +7.4 TotalBond 10.67 ... +4.6 TtlMktIdxF 76.46 -.34 +20.9 TtlMktIdxInsPrm 76.44 -.34 +20.9 TtlMktIdxPrm 76.45 -.34 +20.9 USBdIdxInsPrm 11.60 +.01 +3.5 USBdIdxPrm 11.60 +.01 +3.5 ValDiscv 28.66 -.15 +14.7 Value 124.11 -.90 +14.6Fidelity AdvisorLargeCapA m 34.93 -.18 +16.9 LimitedTermBdA m 11.44 ... +1.6 NewInsA m 32.83 -.03 +26.0 NewInsI 33.56 -.03 +26.3 STInfPrScIdIns 24.81 ... +0.8 STInfPrScIdxInv 24.77 ... +0.8 STInvmGrdAdmrl 10.64 -.01 +2.1 STInvmGrdIns 10.64 -.01 +2.1 STInvmGrdInv 10.64 -.01 +2.0 STTEAdmrl 15.73 +.01 +1.3 STTrsAdmrl 10.56 ... +0.5 SeledValInv 33.67 -.28 +18.2 SmCpIdxAdmrl 69.92 -.60 +15.3 SmCpIdxIns 69.92 -.60 +15.3 SmCpIdxInsPlus 201.82-1.74 +15.3 StarInv 27.40 -.03 +17.4 StrEqInv 36.07 -.23 +13.0 TMCapApAdm 135.50 -.53 +22.2 TMSm CpAdm 61.25 -.63 +13.9 TrgtRtr2015Inv 16.02 -.02 +11.3 TrgtRtr2020Inv 31.85 -.04 +13.8 TrgtRtr2025Inv 18.69 -.03 +15.6 TrgtRtr2030Inv 33.79 -.06 +17.1 TrgtRtr2035Inv 20.77 -.04 +18.6 TrgtRtr2040Inv 35.79 -.09 +20.1 TrgtRtr2045Inv 22.49 -.06 +20.7 TrgtRtr2050Inv 36.18 -.09 +20.7 TrgtRtr2055Inv 39.17 -.10 +20.7 TrgtRtrIncInv 13.65 ... +8.6 TtBMIdxAdmrl 10.77 +.01 +3.7 TtBMIdxIns 10.77 +.01 +3.8 TtBM IdxInsPlus 10.77 +.01 +3.8 TtInBIdxAdmrl 22.03 +.02 +3.3 TtInBIdxIns 33.05 +.02 +3.3 TtInBIdxInv 11.02 +.01 +3.3 TtInSIdxAdmrl 29.95 -.05 +25.8 TtInSIdxIns 119.78 -.19 +25.8 TtInSIdxInsPlus 119.81 -.18 +25.8 TtInSIdxInv 17.91 -.02 +25.7 TtlSMIdxAdmrl 65.86 -.29 +20.9 TtlSMIdxIns 65.87 -.29 +20.9 TtlSMIdxInv 65.83 -.28 +20.8 ValIdxAdmrl 40.94 -.22 +17.3 ValIdxIns 40.94 -.22 +17.3 WlngtnAdmrl 74.97 .26 +15.0 WlngtnInv 43.41 -.15 +15.0 WlslyIncAdmrl 66.01 -.06 +10.6 WlslyIncInv 27.25 -.02 +10.6 WndsrAdmrl 80.50 -.39 +18.8 WndsrIIAdmrl 70.58 -.25 +15.6 WndsrIIInv 39.76 -.15 +15.4VictorySpecValA m 27.23 -.16 +24.4 SycEsVlI 41.12 -.33 +15.1VirtusVontobelEMOppI 11.83 -.01 +32.0WasatchGlbValInv d 10.14 -.05 +13.3Wells FargoTarget2010Adm 13.08 -.01 +5.8Western AssetCorBdI 12.64 ... +5.3 CorPlusBdI 11.86 ... +7.5 CorPlusBdIS 11.85 ... +7.4 WAMngdMuniA 16.37 +.06 +6.3Wintergreen FundInv m 16.98 -.04 +14.2iSharesS&P500IdxK 314.66 -1.18 +21.6 USAACrnrstnMod 15.67 -.01 +13.1 GrInc 25.88 -.17 +19.7 GvtSec 9.74 +.01 +1.3 HiInc d 8.18 ... +8.1 PrcMtlsMnral 12.28 -.16 -1.6 SciTech 28.19 +.05 +34.4 TELngTrm 13.44 +.04 +6.9 TrgtRet2040 14.94 -.03 +18.0 TrgtRet2050 15.00 -.03 +18.9 WldGr 33.14 -.01 +24.2Value LinePremGr b 34.91 -.15 +20.2Vanguard500IdxAdmrl 243.64 -.91 +21.7 500IdxInv 243.59 -.91 +21.5 BalIdxAdmrl 34.52 -.08 +13.8 BalIdxIn s 34.53 -.08 +13.8 CAITTxExAdm 11.79 +.04 +6.1 CnvrtSecInv 13.60 -.01 +8.9 CptlOppAdmrl 157.21 -.55 +29.3 CptlOppInv 68.07 -.23 +29.2 DevMIdxAdmrl 14.20 -.02 +25.3 DevMIdxIns 14.22 -.02 +25.4 DivGrInv 27.11 -.08 +18.4 EMStkIdxInAdm 36.78 -.13 +26.4 EMStkIdxIns 27.97 -.10 +26.4 EngyAdmrl 99.96 -.38 -0.4 EqIncAdmrl 78.10 -.33 +19.1 EqIncInv 37.26 -.15 +19.1 ExplorerAdmrl 96.36 -.48 +20.2 ExtMktIdxAdmr l 83.62 -.64 +17.2 ExtMktIdxIns 83.62 -.64 +17.3 ExtMktIdxInsPls 206.36-1.58 +17.3 FAWexUSIAdmr 33.34 -.05 +25.7 FAWexUSIIns 105.70 -.14 +25.7 FAWexUSIdxInv 21.16 -.03 +25.5 GNMAAdmrl 10.49 ... +2.1 GNMAInv 10.49 ... +2.0 GlbEqInv 31.01 -.08 +26.2 GrIdxAdmrl 71.27 -.11 +27.2 GrIdxIns 71.27 -.11 +27.2 GrandIncAdmrl 79.51 -.24 +20.1 GrandIncInv 48.69 -.15 +20.0 HCAdmrl 88.98 -.34 +18.9 HCInv 210.90 -.80 +18.9 HYCorpAdmrl 5.93 ... +8.3 HYTEAdmrl 11.44 +.04 +9.2 HiDivYldIdxInv 33.60 -.15 +17.4 InTrBdIdxAdmrl 11.39 ... +3.9 InTrInGdAdm 9.78 ... +4.3 InTrTEAdmrl 14.14 +.04 +5.6 InflPrtScAdmrl 25.89 +.01 +2.5 InflPrtScIns 10.55 +.01 +2.5 InsIdxIns 240.38 -.89 +21.7 InsIdxInsPlus 240.40 -.90 +21.7 InsTrgRt2020Ins 22.71 -.03 +13.9 InsTtlSMIInPls 59.08 -.26 +20.9 IntlGrAdmrl 93.77 -.20 +40.4 IntlGrInv 29.4 7 -.07 +40.2 IntlValInv 39.58 +.03 +25.5 LTInGrdAdm 10.77 +.04 +12.6 LTTEAdmrl 11.70 +.04 +7.9 LfStrCnsrGrInv 20.00 -.01 +10.9 LfStrGrInv 33.49 -.07 +18.7 LfStrModGrInv 27.16 -.04 +14.7 LgCpIdxInv 48.82 -.18 +21.7 LtdTrmTEAdmrl 10.90 +.01 +2.5 MCpGrIdxAdm 54.25 -.23 +20.5 MCpGrIdxInv 49.54 -.21 +20.3 MCpVlIdxAdm 56.86 -.45 +14.9 MdCpIdxAdmrl 188.84 -1.17 +17.5 MdCpIdxIns 41.72 -.26 +17.5 MdCpIdxInsPl us 205.75-1.27 +17.5 MorganGrAdmrl 95.78 -.10 +28.0 PrmCpAdmrl 137.69 -.27 +29.0 PrmCpCorInv 27.43 -.11 +26.0 PrmCpInv 132.85 -.26 +28.9 REITIdxAdmrl 118.29 -.99 +8.6 REITIdxIns 18.31 -.15 +8.6 SCpGrIdxAdm 55.49 -.39 +19.4 SCpValIdxAdm 56.62 -.56 +11.9 SCpValIdxI 31.65 -.31 +11.9 STBdIdxAdmrl 10.39 ... +1.2 NuveenHYMuniBdI 17.46 +.06 +13.7 NYMnBdI 11.04 +.04 +7.2Oak AssociatesEmergTech 5.33 -.02 +18.4 LiveOakHlthSci 20.17 -.09 +11.7 PinOakEq 65.48 -.09 +14.2 RedOakTechSel 25.75 +.01 +31.1OakmarkEqAndIncInv 34.41 -.10 +13.6 GlbInv 34.86 -.15 +26.0 IntlInv 28.78 -.05 +29.1 Inv 86.07 -.26 +19.9 SelInv 48.87 -.14 +14.6Old WestburyGlbSmMdCpStrat 17.64 -.08 +16.8 LgCpStrats 15.01 -.04 +18.2 StratOpps 8.35 -.01 +14.1OppenheimerDevMktsA m 42.26 ... +32.6 DevMktsY 41.64 ... +32.9 GlbA m 99.48 ... +35.0 GlbStrIncA m 3.95 ... +7.3 IntlGrY 43.16 -.04 +27.2 MnStrA m 54.42 -.17 +18.2OsterweisStrInc 11.44 +.01 +6.4PIMCOAlAstAllAthIns 9.02 ... +12.7 AlAstInstl 12.22 ... +14.3 HYInstl 8.99 ... +8.6 IncA m 12.43 ... +9.1 IncC m 12.43 ... +8.3 IncD b 12.43 ... +9.1 IncInstl 12.43 ... +9.5 IncP 12.43 ... +9.4 InvGdCpBdIns 10.63 ... +8.8 LowDrInstl 9.85 ... +2.1 RlRetInstl 11.01 ... +3.5 ShrtTrmIns 9.88 ... +2.7 TtlRetIns 10.26 +.01 +5.5PRIMECAP OdysseyAgrsGr 43.40 -.16 +30.8 Gr 37.03 -.16 +29.9 Stk 31.92 -.13 +25.2ParnassusCorEqInv 42.41 -.25 +17.2PaxBalIndvInv b 22.39 -.04 +12.8PioneerA m 28.38 -.14 +22.3PrincipalDiversIntlIns 13.79 -.01 +26.6 SAMgCnsGA m 19.41 -.06 +18.5PrudentialJsnBlndA m 22.25 -.12 +20.1 JsnUtilityA m 14.77 -.13 +20.9 QMAIntlEqC m 7.57 ... +26.3 QMASmCpValZ 22.83 -.31 +9.1 TtlRetBdZ 14.56 +.03 +7.0PutnamEqIncA m 24.46 -.13 +18.5 GlbUtlsB m 14.06 ... +29.8 IntlGrB m 19.93 ... +32.8 SmCpValA m 18.61 ... +11.4RainierMidCpEqOriginal b 34.01 ... +19.6ReynoldsBlueChipGr b 59.47 -.06 +22.0RoyceSmCpValSvc m 10.44 -.10 +7.1RydexElectronicsInv 128.78 +.13 +34.3 HCH b 27.09 -.12 +20.1 NASDAQ100Inv 35.31 ... +30.8SchwabHC 25.53 -.07 +19.3 SP500Idx 41.18 -.16 +21.6 Schwab1000Idx 64.08 -.26 +21.4 TtlStkMktIdx 47.27 -.20 +20.8 IvyAsstStratB m 22.51 -.08 +15.7JPMorganCPBondR6 8.29 ... +4.4 CoreBondI 11.62 +.01 +3.7 CoreBondR6 11.64 +.01 +3.9 EqIncI 17.30 -.10 +17.8 InvCnsrvGrA m 13.17 -.01 +8.8 MCapValL 41.02 -.43 +12.8 USLCpCrPlsI 33.37 -.10 +20.3 USRsrchEnhEqR6 27.86-.10 +21.2Janus HendersonBalancedC m 33.44 -.06 +16.9 ContrarianT 20.16 -.14 +5.6 EnterpriseT 117.73 -.14 +25.1 FlexibleBondS b 10.37 +.01 +3.3 GlobalLi feSciT 53.77 -.28 +17.8 GlobalValueT 15.43 -.01 +19.8 High-YieldT 8.46 ... +7.2 MidCapValueL 19.18 -.14 +14.6 MidCapValueT 18.77 -.14 +14.4 OverseasT 32.50 -.03 +28.2 ResearchD ... ... +24.2 ResearchT 47.86 -.02 +24.1 Short-TermBondT 3.01 ... +1.1 SmallCapValueL 25.46 -.28 +13.8 VentureT 79.18 -.27 +22.8John HancockDiscpValI 22.61 -.11 +17.5 DiscpValMCI 24.44 -.22 +14.5 MltMgLsBlA b 16.07 -.03 +14.9 MltmgrLsGr1 b 17.25 -.05 +18.5LazardEMEqInstl 19.60 +.05 +26.1 IntlStratEqIns 15.45 ... +25.7Litman GregoryMtrsIntlInstl 17.63 -.02 +22.6Loomis SaylesBdInstl 14.20 ... +7.9 GrY 15.69 -.03 +31.2Lord AbbettAffiliatedA m 15.59 -.12 +15.8 ShrtDurIncA m 4.26 ... +2.5 ShrtDurIncC m 4.28 ... +1.7 ShrtDurIncF b 4.25 -.01 +2.4 ShrtDurIncI 4.25 ... +2.5MFSInstlIntlEq 25.38 -.06 +28.3 MAInvsTrustB m 32.43 -.03 +22.5 ValA m 41.49 -.13 +17.6 ValI 41.72 -.13 +17.8MainStayHYCorpBdA m 5.75 ... +7.3Mairs & PowerGrInv 130.30 -.60 +16.1Manning & NapierPrBlndCnsrvTrmS 14.10-.01 +8.4 PrBlndMaxTrmS 21.82 -.05 +21.3Marsico21stCentury b 27.19 -.08 +28.1 FlexCptl b 16.01 -.02 +18.2MatthewsAsianGrIncInv 17.85 +.03 +18.2MeridianGrLegacy d 43.16 -.15 +20.5Metropolitan WestTtlRetBdI 10.67 +.01 +3.5 TtlRetBdM b 10.67 +.01 +3.3 TtlRetBdPlan 10.04 +.01 +3.6Midas FundsMidas m 1.16 -.02 +0.9 MidasMagic m 19.04 -.04 +15.1NeedhamGrRetail b 42.90 -.31 +8.3Neuberger BermanSmCpGrInv 33.78 -.28 +18.8NicholasNicholas 65.35 -.20 +16.9NorthernIntlEqIdx d 12.93 -.02 +24.7 StkIdx 31.77 -.11 +21.6 Fidelity SelectBiotechnology 210.22 -1.88 +15.6 Energy 42.31 -.26 -10.7 Gold 19.28 -.28 +0.5 HealthCare 226.35 -1.07 +22.8 HealthCareSvcs d 95.71-.55 +20.4 Leisure d 174.96 +.37 +26.2 Materials 92.40 -.44 +22.2 MedEqSys 46.40 +.03 +29.3 NaturalGas d 23.63 -.22 -20.8 NaturalRes d 28.42 -.14 -8.6 Pharmaceuticals 18.36 -.08 +9.0 Semicon d 109.88 -.52 +38.6 Technology 175.12 -.50 +49.5 Wireless d 9.91 ... +28.5First EagleGlbA m 60.88 -.18 +12.8First InvestorsGlbA m 8.90 ... +24.0 TtlRetA m 20.51 ... +12.2FirsthandTechOpps 9.61 -.01 +53.5Franklin TempletonCATxFrIncA m 7.48 +.04 +7.6 EqIncA m 25.53 -.11 +16.3 FdrTFIncA m 11.96 +.04 +4.2 FloridaTFIncA m 10.62 +.02 +2.3 GlbBdA m 12.21 ... +8.4 GlbBdAdv 12.16 -.01 +8.6 GlbBdC m 12.24 ... +8.5 Gr,IncA m 27.13 -.11 +17.4 GrA m 92.55 -.25 +25.2 GrOppsA m 38.57 +.03 +27.0 IncA m 2.36 -.01 +9.9 IncAdv 2.34 -.01 +10.1 IncC m 2.39 -.01 +9.7 MutGlbDiscvA m 32.50 -.12 +10.8 MutGlbDiscvZ 33.18 -.13 +11.1 MutZ 29.61 -.15 +8.7 RisingDivsA m 59.91 -.25 +18.3 TtlRetA m 9.83 ... +4.2 UtlsC m 19.33 -.29 +18.9GERSPUSEq 58.41 -.26 +20.6GabelliAsstAAA m 62.96 -.32 +18.9 EqIncAAA m 23.28 -.11 +15.3 Val25A m 16.37 -.10 +12.2GlenmedeSmCpEqAdv 32.84 -.34 +16.4Goldman SachsShrtDurGovtA m 9.86 -.01 +0.2HarborCptlApprecInstl 75.07 ... +34.5 IntlInstl 70.23 ... +22.0Harding LoevnerIntlEqInstl d 22.69 ... +30.9HeartlandValPlusInv m 32.60 -.45 +9.4HennessyCrnrstnGrInv b 23.83 -.13 +14.6 GasUtilityInv b 30.52 -.26 +12.9HodgesRetail m 50.61 +.13 +6.5INVESCOComStkA m 26.90 -.14 +16.2 DivIncInv b 25.22 -.16 +11.1 DiversDivA m 20.55 -.16 +10.1 EngyA m 24.48 -.17 -14.5 EngyInv b 24.37 -.18 -14.5 EqandIncA m 11.46 -.06 +10.8 EuropeanGrA m 41.28 -.05 +28.6 GlbGrB m 29.54 -.10 +17.4 GrAllcA m 16.12 -.04 +15.7 HYMuniA m 10.15 +.03 +10.2 PacGrB m 31.64 +.01 +37.9 QualIncA m 11.97 ... +2.0 SmCpEqA m 16.05 -.12 +13.0 TechInv b 45.04 +.09 +33.5IVAWldwideI d 19.41 -.02 +13.8 State FarmGr 80.32 -.35 +17.1Sterling CapitalStrtonSmCpVlIns 94.28 -.97 +14.4T. Rowe PriceBCGr 96.84 +.01 +33.7 Bal 25.27 -.04 +17.8 CorpInc 9.74 +.01 +6.9 CptlAprc 30.10 -.04 +16.0 DivGr 43.58 -.20 +19.8 EMStk d 43.57 -.10 +39.6 EqIdx500 d 70.84 -.26 +21.4 EqInc 35.75 -.23 +16.5 FinclSvcs 29.31 -.21 +22.2 GNMA 9.20 ... +1.3 GlbTech 19.09 +.03 +45.1 GrStk 69.77 -.02 +31.9 HY d 6.75 -.01 +8.5 H lthSci 73.43 -.37 +22.3 InsLgCpGr 39.37 +.01 +35.3 InsMdCpEqGr 57.23 -.17 +24.3 IntlEqIdx d 14.50 -.02 +25.9 IntlStk d 19.15 -.01 +27.4 IntlValEq d 15.17 -.04 +20.5 MdCpGr 93.07 -.25 +23.2 MdCpVal 32.07 -.31 +10.8 MediaTeleCms 96.19 +.07 +31.0 NJTFBd 12.07 +.04 +6.2 NewAmericaGr 52.95 +.02 +33.1 NewAsia d 20.75 -.05 +34.1 NewHorizons 55.77 -.24 +27.0 NewInc 9.50 +.01 +4.1 OverseasStk d 11.26 -.03 +26.6 RlEstt d 29.02 -.32 +6.8 Rtr2015 15.91 -.02 +13.3 Rtr2020 23.35 -.04 +15.5 Rtr2025 18.01 -.04 +17.3 Rtr2030 26.54 -.07 +19.0 Rtr2035 19.41 -.05 +20.5 Rtr2040 27.89 -.07 +21.5 Rtr2045 18.83 -.05 +21.9 Rtr2050 15.83 -.04 +21.9 RtrBal 15.87 -.01 +10.3 SciandTech 50.65 -.01 +36.3 SmCpStk 50.94 -.53 +14.3 SmCpVal d 51.07 -.56 +16.0 SpectrumGr 25.84 -.09 +24.5 SpectrumInc 12.82 -.01 +7.3 Summi tMnInc 11.96 +.04 +7.1 TFShrtInterm 5.57 +.01 +2.3 TxEfficientEq d 29.18 -.04 +26.8 Val 39.77 -.17 +20.0TCWTtlRetBdI 9.96 ... +3.4TIAA-CREFBdIdxIns 10.84 +.01 +3.5 EqIdxIns 19.74 -.09 +20.9 IntlEqIdxIns 20.28 -.03 +24.7 LgCpValIdxIns 20.15 -.13 +13.8 LgCpValIns 19.88 -.16 +11.3Third AvenueValIns d 56.89 -.26 +13.2ThompsonBd 11.46 ... +5.5 LgCp 65.69 -.47 +14.7ThornburgInvmIncBldrA m 21.83 -.08 +16.1ThriventIncA m 9.26 ... +6.2TocquevilleGold m 34.60 -.50 +1.0TouchstoneLargeCpFocA m 48.52 -.14 +23.2TransamericaAsAlGrC m 15.94 -.06 +18.3 AsAlModC m 12.75 -.03 +11.2Tweedy, BrowneGlbVal d 28.53 -.02 +17.6U.S. Global InvestorGlbRes b 5.87 -.03 +9.9 GoldPrcMtls b 7.16 -.14 -3.9 BruceBruce 547.17 -1.90 +14.4CGMFoc 52.13 -1.11 +26.6CausewayIntlValInstl d 17.19 +.02 +25.6ClipperClipper 122.63 -.26 +15.7Cohen & SteersPrfrdScInc,IncI 14.22 -.01 +12.2DFAEMktCorEqI 22.42 -.03 +32.1 EMktSCInstl 23.67 -.06 +31.1 EmMktsInstl 29.52 -.02 +32.0 EmMktsValInstl 30.38 ... +29.0 FvYrGlbFIIns 11.01 ... +2.1 GlbEqInstl 22.95 -.10 +21.0 GlbRlEsttSec 11.14 -.04 +11.2 IntlCorEqIns 14.23 -.02 +26.0 IntlRlEsttScIns 5.25 +.02 +14.7 IntlSmCoInstl 21.49 -.04 +27.3 IntlSmCpValIns 23.31 -.05 +24.9 IntlValInstl 19.97 -.04 +23.5 OneYearFIInstl 10.28 ... +1.0 RlEsttSecInstl 35.54 -.26 +9.2 ShTrmExQtyI 10.81 ... +2.0 TAUSCorEq2Instl 18.03 -.12 +18.2 USCorEq1Instl 22.60 -.12 +20.2 USCorEqIIInstl 21.48 -.13 +18.2 USLgCo 20.52 -.08 +21.6 USLgCpValInstl 40.14 -.27 +17.9 USMicroCpInstl 23.00 -.23 +13.4 USSmCpInstl 37.11 -.38 +12.1 USSmCpValInstl 39.48 -.45 +7.6 USTrgtedValIns 25.69 -.31 +9.0DavisNYVentureA m 34.98 -.02 +19.1Delaware InvStrategicIncA m 8.38 ... +6.0 ValInstl 21.54 -.25 +12.6DeutscheCorEqA m 28.13 -.10 +20.1 CorEqS 28.42 -.09 +20.4 GNMAS 13.70 +.01 +1.1Dodge & CoxBal 110.98 -.45 +11.5 GlbStk 14.04 -.06 +19.6 Inc 13.86 +.01 +4.8 IntlStk 45.88 -.13 +23.1 Stk 207.23 -1.35 +16. 1DoubleLineCorFII 10.98 ... +4.7 TtlRetBdI 10.64 ... +3.6 TtlRetBdN b 10.64 ... +3.4DreyfusMidCpIdxInvs 40.02 -.32 +15.6 MnBd 11.79 +.04 +7.0 NYTxExBd 14.87 +.06 +6.5 OppcSmCpInv 39.86 +.05 +21.5 ShrtTrmIncD x 10.29 -.04 +1.5Eaton VanceAtlntCptSMIDCI x 33.07-1.28+23.1 DivBldrA m 15.24 -.05 +19.3 FltngRtInstl 9.00 ... +5.3EdgewoodGrInstl 29.37 +.03 +33.7FMICommonStk 29.49 -.29 +13.9 LgCp 23.10 -.09 +17.3FPACptl 33.75 -.18 -5.2 Crescent d 35.13 -.04 +9.8FederatedHiIncBdA f 7.62 ... +8.2 IntlSmMidCoA m 41.58 -.01 +33.4 KaufmannA x 5.40 -.67 +22.4 MDTMidCpGrB m 32.29-.10 +23.0 StratValDivIns x 6.10 -.44 +17.8 TtlRetBdInstl 10.91 +.01 +4.7 12-mo Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 6 20.50 17.75 ... ... t s s +12.3 +10.2 3 ... Allegiant Travel Co ALGT 111.54 6 182.25 149.95 -1.85 -1.2 s s s -9.9 -4.2 16 2.80 ArcBest Corp ARCB 16.95 9 38.60 36.30 -1.10 -2.9 t s s +31.3 +22.3 39 0.32 Bank of America BAC 21.77 0 29.31 28.93 -.13 -0.4 s s s +30.9 +38.7 17 0.48 Capital One Fncl COF 76.05 9 96.92 93.91 -.98 -1.0 s s s +7.6 +12.2 13 1.60 Carnival Corp CCL 50.77 8 69.89 65.94 -1.31 -1.9 t t s +26.7 +36.6 17 1.80f Chicos FAS CHS 6.96 3 16.85 8.98 -.38 -4.1 s s s -37.6 -37.1 13 0.33 Cracker Barrel CBRL 141.75 7 175.04 164.48+1.60 +1.0 s s s -1.5 +3.1 29 4.80 Disney DIS 96.20 6 116.10 107.22 -3.01 -2.7 s s s +2.9 +13.5 19 1.68f Eaton Corp plc ETN 66.60 6 82.34 74.95 -1.46 -1.9 t t t +11.7 +16.3 17 2.40 Fortune Brds Hm&Sec FBHS 53.15 0 69.61 68.48 -.41 -0.6 s s s +28.1 +29.4 23 0.72 Harris Corp HRS 99.13 0 144.94 142.58 +.81 +0.6 t s s +39.1 +37.1 25 2.28 iShs U.S. Pfd PFF 36.70 7 39.28 38.43 ... ... t s t +3.3 +9.8 q 2.13a KC Southern KSU 79.05 0 114.85 112.09 -1.35 -1.2 s s s +32.1 +33.9 22 1.44f Lennar Corp A LEN 42.23 0 63.94 62.03 -.95 -1.5 t s s +44.5 +53.3 16 0.16 McClatchy Co MNI 5.75 5 14.49 9.51 -.24 -2.5 t s s -27.8 -31.2 dd ... NextEra Ener gy NEE 114.85 0 159.28 155.64 -.33 -0.2 t s s +30.3 +39.8 23 3.93 Office Depot ODP 2.97 1 6.26 3.27 -.10 -3.0 s s t -27.7 -28.3 7 0.10 PGT Inc PGTI 10.00 0 16.50 16.10 -.15 -0.9 t s s +40.0 +47.7 34 ... Pembina Pipeline PBA 30.32 8 36.29 35.07 +.24 +0.7 t t t +12.0 +22.0 26 1.50 Raymond James Fncl RJF 68.97 9 91.29 88.32 -1.79 -2.0 s s s +27.5 +24.7 17 0.88f Reliance Steel Alu RS 68.46 6 88.58 80.48 -1.14 -1.4 s s s +1.2 +0.5 18 1.80 Ryder R 62.52 8 85.50 80.42 -1.09 -1.3 t t t +8.0 +5.1 17 1.84 St Joe Co JOE 16.30 5 21.32 18.50 -.05 -0.3 t s t -2.6 -8.4 56 ... Sally Beauty Hld SBH 14.05 3 27.59 17.09 -.16 -0.9 s s t -35.3 -35.0 11 ... Simon Property Gp SPG 150.15 4 188.10 162.75 -.92 -0.6 s s s -8.4 -4.8 20 7.40f Stein Mart SMRT 0.89 1 6.10 1.25 -.02 -1.6 s s t -77.2 -71.7 dd 0.30 Suntrust Bks STI 51.96 0 64.61 64.03 -.33 -0.5 s s s +16.7 +26.2 17 1.60 Superior Uniform SGC 16.65 9 26.08 24.89 -.82 -3.2 t s s +26.9 +35.9 22 0.38 Tech Data TECD 81.42 5 111.10 95.48 -.61 -0.6 t s s +12.8 +13.8 16 ... Wendys Co WEN 12.65 7 16.66 15.37 +.02 +0.1 s s t +13.7 +23.9 37 0.28 World Fuel Svcs INT 25.80 1 47.49 27.83 -.46 -1.6 t r t -39.4 -34.5 13 0.24WORLD/STOCKS BETHLEHEM, West Bank „ Palestinian of“cials said Tuesday that President Donald Trump had informed Palestinian leader Mahmoud Abbas in a phone call that he planned to move the U.S. Embassy in Israel to Jerusalem. Opposition has been building in the Arab world and beyond to any move by Trump to either move the embassy or recognize the contested city as Israels capital. A spokesperson for Abbas, Nabil Abu Rudeineh, was quoted by the of“cial Palestinian news agency as saying Abbas told Trump that such a step would harm peace prospects and also threaten regional security. The status of Jerusalem has long been a ”ashpoint. Israel claims the entire city as its capital; the Palestinians want the citys eastern sector as the capital of any future Palestinian state. Palestinians have threatened to cut off contacts with Washington if Trump makes unilateral decisions about Jerusalems status. It has long been the consensus of the international community that the citys future should be determined by negotiations. That is why foreign embassies are mainly located in Tel Aviv. The Palestinian statement did not say if Trump relayed any timetable to Abbas when the two spoke earlier Tuesday. Sharp warnings against any move to declare Jerusalem the Israeli capital or move the U.S. Embassy have come from Turkey, a NATO ally, and a number of Arab states. Saudi Arabia, a key U.S. ally whose help the United States has sought in trying to forge a Mideast peace accord, has counseled against unilateral steps regarding Jerusalem, and European allies including France have also said such a step would heighten tensions.Palestinians: Trump says hell move US Embassy to JerusalemBy LAURA KING and SAMIR ZEDANLOS ANGELES TIMES AP PHOTOA view of Jerusalems old city is seen Tuesday, Dec. 5. U.S. ocials have said that President Trump will recognize Jerusalem as Israels capital this week as a way to oset his likely decision to delay his campaign promise of moving the U.S. Embassy there. | WORLD NEWS BRIEFSRussian strategic bombers visit Indonesia in military showMOSCOW (AP) „ The Russian military says its strategic bombers have ”own to Indonesia, a visit that showcases Russias military power. The Russian Defense Ministry said two Tu95 strategic bombers landed on Biak Island on Tuesday. They were accompanied by two heavy-lift Il-76 transports that carried support crew and supplies. The ministry said the bombers ”ew from Russias far-eastern Amur region and were refueled in the air by Il-78 tankers over the Paci“c. The visit by the bombers capable of carrying nuclear weapons underlined Russias resurgent military might and its desire to expand its foothold around the world.Mueller subpoenas bank records in Russia probeFRANKFURT, Germany (AP) „ A German business newspaper is reporting that former FBI director Robert Mueller has subpoenaed records from Deutsche Bank as part of his investigation into possible Russian involvement in the U.S. presidential election campaign. The report in the Handelsblatt newspaper cites only informed circles.Ž Several other media outlets had similar reports, also citing anonymous sources familiar with the situation. A bank spokesman said Tuesday that Deutsche Bank had no comment on the Handelsblatt report. The bank said additionally in a statement that Deutsche Bank takes its legal obligations seriously and remains committed to cooperating with authorized investigation into this matter.Ž Handelsblatt said it was not clear whether the records demand sought information regarding U.S. President Donald Trump or on other members of his circle. It said the subpoena was received several weeks ago. Deutsche Bank has been one of the few major banks willing to regularly lend to Trump, who alienated large banks in New York with his past “nancial troubles. Over the years, the banks cumulative loans to Trump added up to billions, and loans originally worth $300 million remain outstanding. In May, “ve Democratic members of the House of Representatives sent a letter to Deutsche Bank CEO John Cryan asking the bank to turn in any records relating to Trumps accounts and any ties to Russia. The bank refused, saying it had to respect legal requirements to keep client data private.Mexico rights commission denounces 2016 military abusesMEXICO CITY (AP) „ The National Human Rights Commission on Tuesday alleged abuses were committed in a 2016 case by members of the military, which is heavily involved in prosecuting Mexicos war on drug gangs. The commission said that according to testimony from a father, elements of an airborne unit detained his son, nephew and two other people last year inside a home in Tepatitlan de Morelos in Jalisco state. Its statement said two hours later three of the detained were hustled into the back of a vehicle while the fourth was released. Two days later, two of those taken away were found dead on a ranch and the third was hospitalized with wounds. The commission alleged multiple rights violations in the case: arbitrary detention; sexual violence and torture; forced disappearance; and extrajudicial killings.Thumbs-up from athletes for IOC decision on RussiaPARIS (AP) „ Athletes who were denied medals at the Sochi Olympics because of a Russian doping program that propelled its countrymen to the podium are giving a broad thumbs-up to the International Olympic Committees decision to let Russians compete at the upcoming Pyeongchang Games under a neutral ”ag. Stuart Benson, who raced on the British fourman bobsled team that placed “fth in Sochi but is now in line for a bronze medal after two Russian sleds were disquali“ed, said: It sounds like a really good compromise to me.Ž

PAGE 38

Page 6 www.yoursun.com The Sun / Wednesday, December 6, 2017 dd DenburyR 1.81 -.09 dd Depomed 7.86 +.71 dd Dermira 24.21 ... ... DeutschBk 18.76 -.36 DevonE 38.38 -.26 ... Diageo 140.03 +.13 DiamOffsh 16.70 +.06 DiamRk 11.24 -.02 dd DianaShip 3.98 -.09 DicksSptg 30.05 -.09 Diebold 18.50 -.20 DigiIntl 9.65 -.15 dd DigitalPwr 3.66 +.17 DigitalRlt 113.02 +2.43 Dillards 57.75 -1.19 q DxGBull rs 26.34 -1.03 q DrGMBll rs 13.34 -.61 q DirDGlBr rs 29.05 +.89 q DxSCBe ar rs 12.82 +.37 q DxFnBr rs 12.14 +.17 q DxBiotBear 5.56 +.22 q DrxSCBull s 67.93 -2.08 Discover 73.18 -.26 DiscCmA 19.86 -.99 DiscCmC 18.57 -.95 DishNetw h 52.03 +.43 Disney 107.22 -3.01 DollarGen 90.37 -.40 DollarTree 105.89 -.48 DomRescs 83.12 -.43 Dominos 185.50 -2.12 Domtar g 48.40 -.34 Donaldson 48.18 -.14 DowDuPnt 71.54 -.59 q DryStrt 8.78 ... DryShips s 3.95 -.28 q DufPUC 8.89 -.01 DukeEn gy 87.96 -.66 DukeRlty 27.36 -.49 Dynegy 11.36 -.42 E-Trade 49.92 -.62 eBay s 36.81 +1.11 dd EOG Rescs 100.90 -.15 cc EQT Corp 59.02 -.63 Eaton 74.95 -1.46 q EV EEq2 14.93 -.04 q EVTxMGlo 9.29 -.04 Ecolab 137.42 +.16 16 EdisonInt 70.00-10.26 EdwLfSci s 113.13 -.67 dd EksoBio n 2.59 +.19 EldorGld g 1.12 -.03 ElectArts 103.38 +2.55 dd ElevenBio .70 +.05 EliLilly 86.06 +.48 EllieMae 86.36 -.69 Elm iraSB 20.55 -.05 21 Emcore 6.25 -1.15 dd EmergeES 7.78 -.11 EmersonEl 64.68 -.42 EnbrdgEPt 14.08 -.28 ... Enbridge 38.39 +.08 EnCana g 12.05 +.15 dd Endo Intl 7.28 +.01 EngyTrfPt 16.62 -.23 Enerpls g 9.27 +.10 cc EnLinkLLC 16.35 -.30 Ennis Inc 20.20 -.20 dd ENSCO 5.85 +.05 Entercom 11.30 -.40 Entergy 83.13 -1.24 EntProdPt 24.80 -.19 ... Ericsson 6.30 +.08 EsteeLdr 124.50 -.84 ... Etsy n 18 .19 +.28 EversrceE 64.88 -.60 dd EvineLive 1.47 -.03 dd EvolentH n 12.95 -.05 Exelon 41.25 -.31 Expedia 120.77 -1.47 Express 10.65 +.17 ExpScripts 67.84 -.32 ExxonMbl 82.89 -.65 FNBCp PA 14.13 -.26 FS Invest 8.05 -.05 Facebook 172.83 +1.36 Fastenal 53.89 -.99 FedExCp 235.40 -3.65 FedRlty 131.54 -2.03 dd FedNatHld 13.27 +.07 ... Ferrari n 104.17 -.17 dd Ferrellgs 4.61 +.03 ... FiatChrys 17.19 +.01 FidlNatFn 39.87 +.18 q FidusInvst 15.97 -.03 FifthThird 30.78 -.58 Finisar 17.83 -.28 dd FireEye 13.76 +.04 ... FstData n 16.25 +.28 FstHorizon 19.93 -.34 dd FMajSilv g 6.54 -.07 dd FstSolar 61.21 +3.94 FirstEngy 32.35 -.23 dd Fitbit n 6.66 -.03 q FlrtyTotR 21.45 +.09 Flex Ltd 18.08 +.04 FlowrsFds 19.98 -.13 Fluor 48.86 -.53 10 FootLockr 43.40 -2.36 FordM 12.43 -.20 FBHmSec 68.48 -.41 7 Francesca 6 .94 -.86 dd FrptMcM 14.11 -.19 ... Frontr rs 9.10 -.10 G-H-I GGP Inc 23.54 -.09 GNC 5.32 +.06 31 G-III s 34.30 +4.16 dd GW Pharm 119.41 +3.97 q GabDvInc 22.68 +.06 ... Gabeli rt .09 ... q GabMultT 8.91 +.03 q GabUtil 7.05 -.04 ... GalectinTh 1.72 -.76 GameStop 19.27 -.13 Gam&Lsr n 35.72 -.04 Gap 33.32 -.77 Garmin 61.52 +.67 q GAInv 33.58 -.12 GnCable 29.85 +.40 GenDynam 199.91 -1.78 GenElec 17.76 -.19 GenMills 57.25 -.61 GenMotors 42.80 -.25 GenesisEn 2 2.33 -.11 Gentex 20.31 -.47 GenuPrt 94.16 +.20 dd Genworth 3.32 -.02 ... Gerdau 3.37 -.05 GileadSci 73.29 +.20 ... GlaxoSKln 34.86 -.15 dd Globalstar 1.50 -.05 ... GlobusM rs 1.36 +.12 GlobusMed 40.29 +.11 dd GluMobile 4.09 +.18 cc GoDaddy n 46.09 -1.23 ... GoldFLtd 3.89 -.15 Goldcrp g 12.29 -.27 GoldmanS 248.33 -2.32 Goodyear 32.22 +.15 dd GoPro 8.14 -.09 GovPrpIT 18.20 -.56 vjGrace 72.00 -.45 GraphPkg 15.46 +.14 GtPlainEn 33.89 -.28 Greif A 54.78 -1.40 Griffin 36.50 -.01 ... Groupon 5.71 -.02 ... GpFnSnMx 7.75 -.11 ... GpTelevisa 18.79 +.01 ... GuangRy 28.53 -.32 dd GulfportE 12.65 -.12 HCA Hldg 83.22 -1.05 HCP Inc 26.56 +.16 15 HD Supply 38.80 +2.31 HP Inc 21.07 -.01 ... HSBC 49.08 -.26 ... HainCels lf 41.42 -.99 Hallibrtn 43.63 -.26 Hanesbds s 20.68 -.47 HanoverIns 106 .50 -.16 HarleyD 50.64 -1.17 dd Harmonic 4.10 +.05 Harsco 17.45 -.45 HartfdFn 54.64 -1.86 HawaiiEl 37.89 -.36 HlthCSvc 51.21 -.52 HeclaM 3.60 -.08 ... HeliMAn h 9.50 -2.53 HSchein s 71.10 -.11 dd HernTher h 15.50 -1.65 Hershey 112.76 -.06 ... HertzGl 19.27 -.66 dd Hess 46.29 -.28 HP Ent n 14.08 -.15 HilltopH 24.26 -1.04 cc HimaxTch 13.31 +.32 HollyFront 45.90 +1.59 HomeDp 182.85 -2.05 ... H onda 33.20 -.20 HonwllIntl 153.06 -.71 Hormel s 37.10 -.58 HospPT 30.25 +.14 HostHotls 19.73 -.13 dd HovnanE 2.52 -.19 ... HuanPwr 25.26 -.24 Hubbell 126.73 -1.56 dd HubSpot 77.45 +.10 Humana 253.34 +1.06 HuntBncsh 14.46 -.24 HuntgtnIng 232.79 -1.52 Huntsmn 30.77 -1.04 IAMGld g 5.23 -.04 ... ICICI Bk 9.44 +.09 IdexxLab s 159.78 +.48 ... ING 17.87 -.22 q iShGold 12.17 -.10 q iSAstla 22.66 -.04 q iShB razil 39.55 -.09 q iShEMU 43.39 -.10 q iShGerm 32.92 -.14 q iSh HK 25.33 -.11 q iShMexico 50.36 ... q iShSilver 15.23 -.21 q iShSelDiv 98.08 -.78 q iShChinaLC 45.88 +.03 q iSCorSP500264.99 -.99 q iShUSAgBd 109.26 +.11 q iShEMkts 45.90 -.03 q iShiBoxIG 121.14 +.23 q iSh ACWI 71.15 -.21 q iSh20 yrT 127.24 +.63 q iS Eafe 69.43 -.15 q iShiBxHYB 87.30 -.05 q iShNsdBio s103.33 -.70 q iSRus1K 146.49 -.54 q iShFltRtB 50.89 -.02 q iShR2K 150.93 -1.52 q iShCorHiDv 89.13 -.54 q iShUSPfd 38.43 ... q iShREst 81.01 -.48 q iShHmCnst 42.59 -.80 q iShCrSPS s 76.25 -.83 q iShCorEafe 65.18 -.11 Idacorp 96.28 -1.58 ITW 165.02 -1.20 dd ImunoCll rs .29 -.02 dd Imunmd 9.04 +.04 IndBkMI 22.35 -.20 Infosys 15.69 +.23 IngerRd 84.58 -.54 Ingredion 138.86 -1.23 ... InspMD rs .16 -.00 Intel 43.44 -1.05 dd InterceptP 59.26 -.61 IntcntlExc s 70.95 -.88 IBM 155.35 -1.11 ... IntlGmeT n 27.47 -.28 IntPap 56.92 +.04 Interpublic 20.57 -.11 dd Intersectns 2.28 +.13 IntSurg s 369.50 -.45 ... InvitHm n 23.07 -.40 ... IonisPhm 52.46 +.20 q iShJapan rs 59.16 +.15 q iSTaiwn rs 36.78 -.16 q iShCorEM 55.53 -.07 q iShCHEmu 30.20 ... ... ItauUnibH 12.80 -.09 J-K-L JD.com 37.30 +.55 JPMorgCh 105.72 -1.23 q JPMAlerian 26.36 -.11 Jabil 28.19 -.55 JacobsEng 66.46 -.23 ... JaguarHlth .14 -.01 dd JkksPac 2.70 +.15 JetBlue 21.66 -.31 JohnJn 139.67 +.66 JohnContl n 37.13 -.30 JnprNtwk 27.61 -.35 KB Home 30.12 -.33 KKR 19.58 -.37 KLA Tnc 102.64 +1.76 KC Southn 112.09 -1.35 Kellogg 67.97 +.43 Kemet 14.35 -.37 dd KeryxBio 4.58 -.13 Keycorp 19.33 -.30 KimbClk 122.85 -.26 Kimco 18.48 -.61 KindMorg 17.14 -.11 Kinross g 3.93 -.10 Kohls 48.26 -1.34 KraftHnz n 80.64 -1.28 dd KratosDef 10.03 -.04 Kroger s 26.22 -.66 Kulicke 24.00 +.28 L Brands 55.30 -1.80 L-3 Tch 195.05 +2.11 LTC Prp 45.35 -.38 LamResrch 180.53 +.29 ... LambWst n 54.45 -.50 Landstar 102.10 -.50 LaredoPet 10.30 -.31 LaSalleH 28.35 +.13 LeggPlat 47.51 -.79 dd LendingClb 4. 25 -.12 LennarA 62.03 -.95 LeucNatl 25.99 -.40 q LbtyASE 6.07 -.05 LibQVC A 24.80 -.16 LibtProp 44.17 -.58 LincElec 90.44 -.39 ... LloydBkg 3.54 -.02 LockhdM 310.14 -1.64 Lowes 86.31 -1.73 M-N-0 M&T Bk 170.43 -1.82 dd MBIA 8.44 -.24 MDC 31.75 -1.16 MDU Res 27.65 -.37 MGIC Inv 15.40 +.05 MGM Rsts 33.94 -.28 q MVC Cap 10.75 -.01 Macquarie 66.11 -.36 Macys 25.22 -.58 Magna g s 55.39 -.07 ... Mallinckdt 21.73 -.23 ... Manitowc rs 40.50 -.38 ... Manulife g 21.02 -.14 dd MarathnO 14.88 -.02 ... MaraPat rs 5.11 +.45 MarathPt s 64.54 +1.24 MAR 127.53 -.20 MartinMid 13.60 -.15 MarvellT ch 21.97 -.33 Masco 42.98 -.32 MasterCrd 145.13 +1.70 cc Mattel 15.95 -.90 MaximIntg 51.64 +.23 McCorm 102.96 -1.52 McDrmInt 7.27 -.11 McDnlds 172.99 +2.34 McKesson 150.69 -2.40 dd McEwenM 1.90 -.02 MedProp 13.82 -.02 MedleyCap 5.77 -.02 Medtrnic 80.92 +1.05 MelcoResE 25.57 +.09 Merck 55.77 -.45 MercGn 54.53 -.14 Meredith 70.00 -.55 Meritor 24.40 +.12 MetLife 53.04 -.58 MKors 59.81 +1.02 Michaels 21.40 +.25 Microchp 86.21 -.09 MicronT 41.21 +1.31 Microsoft 81.59 +.51 dd Microvisn 1.50 -.03 Middleby 124.12 -2.29 MdsxWatr 43.53 -1.58 q MHowHiInc 12.55 +.01 ... MitsuUFJ 7.06 -.05 ... MobileTele 9.57 -.24 ... Moleculin n 2.08 +.26 MolsCoorB 80.32 -.19 ... Momo 23.84 -.96 Mondelez 42.99 -.12 Moog A 85.55 +.50 MorgStan 52.00 -.68 Mosaic 23.84 +.14 MotrlaSolu 90.66 -2.97 Mylan NV 37.41 -.03 .. Myomo n 2.39 +.13 NCR Corp 31.61 -.02 NQ Mobile 4.13 +.11 NRG Egy 27.32 -.09 NRG Yld C 18.55 -.05 ... NTT DOCO 25.40 +.01 NXP Semi 113.75 -.12 dd Nabors 6.22 -.19 NatFuGas 58.24 -.92 NtHlthInv 77.81 -.47 dd NOilVarco 33.17 -.81 Navient 13.13 -.14 dd NektarTh 51.92 +1.19 Neogen 81.59 -1.87 NetApp 56.14 +.21 cc Netflix s 184.21 +.17 ... Neuralst rs 3.09 +1.97 NwGold g 3.07 -.01 NJ Rscs s 43. 30 -1.00 NewMedia 17.27 -.13 NewOriEd 84.48 -.21 NY CmtyB 13.49 -.14 NYMtgTr 6.41 -.01 NewellRub 31.78 -.03 NewmtM 36.20 -.64 dd NewsCpA 16.40 -.14 NextEraEn 155.64 -.33 NiSource s 26.80 -.23 Nielsen plc 37.83 +.22 NikeB s 60.42 +.32 NobleCorp 4.50 ... cc NobleEngy 26.63 -.21 ... NokiaCp 4.70 -.04 dd NordicAm 3.86 -.03 NorflkSo 138.84 -1.05 NorthropG 297.75 -2.81 NwstBcsh 16.89 -.29 Nws tNG 68.05 -.70 Novartis 83.84 -1.05 dd Novavax 1.46 +.03 ... NovoNord 50.70 -.34 cc NuanceCm 15.06 -.23 Nucor 57.64 -1.18 ... Nutanix n 34.10 +.06 q NuvDivA 14.04 +.09 q Nv AMT-Fr 17.04 +.17 q NvPfdInco 10.45 +.01 q NuvEqtP 14.10 +.01 Nvidia 187.74 +1.08 dd NxStageMd 25.61 +.15 OGE Engy 34.27 -.78 dd OaktrSpL 4.81 -.04 dd OasisPet 10.05 -.25 cc OcciPet 70.00 -.06 OceanFst 28.28 -.38 Oclaro 7.10 +.0 1 OfficeDpt 3.27 -.10 dd OhrPhar h 1.35 -.06 OldNBcp 18.10 -.45 OldRepub 20.71 -.05 Olin 34.96 +.38 OmegaHlt 26.78 ... OmegaP 21.95 -.05 Omnicom 75.31 +.61 OnSmcnd 19.16 +.18 ONEOK 52.34 +.05 dd OpkoHlth 5.04 -.10 Oracle 47.99 -.41 Orbotch 49.44 +.43 dd Organovo 1.49 -.06 ... OrionECarb 23.10 -.85 cc Orthofix 52.72 -.09 OshkoshCp 89.57 -2.53 OtterTail 46.75 -.90 dd Overstk 45.85 -.25 Owen sMin 19.16 -.26 P-Q-R PG&E Cp 53.60 +.08 PNC 142.43 -1.41 PNM Res 44.75 -.65 ... POSCO 78.07 -.39 PPG s 116.75 -.81 PPL Corp 35.29 -.67 Paccar 70.17 -.10 dd PaloAltNet 142.82 -.07 dd Pandora 4.75 -.02 dd Paretem rs .85 -.03 dd ParkDrl .97 -.00 ParkerHan 184.31 -1.54 ParsleyEn 26.37 -.29 dd PattUTI 21.26 -.58 Paychex 67.94 +.33 PayPal n 71.20 +.23 ... PeabodyE n 33.18 -.45 Pembina g 35.07 +.24 dd PengthE g .82 -.0 1 PnnNtGm 28.59 -.23 PennantPk 7.13 -.04 Penney 3.30 -.10 Penske 48.28 -1.38 Pentair 68.55 -.61 PeopUtdF 18.95 -.30 PepsiCo 117.59 +.13 PerfFood n 29.85 -1.30 dd Perrigo 83.58 -2.72 ... PetrbrsA 9.46 -.10 ... Petrobras 9.85 -.09 Pfizer 35.63 -.43 PhilipMor 105.46 +.85 ... PhilipsNV 38.20 -.12 Phillips66 98.27 +.74 q PimIncStr2 10.57 +.13 PinWst 89.34 -.87 cc PioNtrl 153.86 -2.49 PitnyBw 10.42 +. 03 PlainsAAP 19.75 -.45 dd PlugPowr h 2.33 -.03 Polaris 126.05 +1.92 PolyOne 44.97 -.09 Potash 18.96 -.05 q PS SrLoan 23.04 -.01 q PwShs QQQ152.81 +.10 Praxair 153.08 -.28 dd PrecDrill 2.79 -.10 Priceline 1724.88 +1.64 PrinFncl 70.68 -.17 ProAssur 62.00 -.80 q PrUltPQ s 130.79 +.19 q PUVixST rs 13.85 -.12 q ProShtVx s 111.10 +.42 ProctGam 91.40 -.01 ProgsvCp 54.25 -.11 q ProShSP rs 30.75 +.10 q PrUShSP r s 42.63 +.29 q PUShtQQQ 13.97 -.01 q PShtQQQ rs 22.95 -.05 q ProUShL20 33.76 -.32 q PUShtSPX 12.02 +.11 ProspctCap 6.69 -.04 Prudentl 115.51 -1.25 PSEG 52.68 -.21 PubStrg 211.05 +1.08 PulteGrp 33.49 -.95 dd PureStrg n 17.04 +.50 q PMMI 7.45 +.08 ... PyxisTnkr 4.90 -1.78 dd QEP Res 9.56 -.55 Qualcom 64.69 +.13 ... Qudian n 11.85 -.60 QstDiag 97.87 -2.37 RLauren 95.79 -3.92 dd RandLog h .25 +.00 Ran geRs 17.28 -.59 33 RavenInds 34.10 -2.65 Rayonier 30.73 -.25 Raytheon 183.85 -1.69 RltyInco 55.22 -.12 RedwdTr 15.10 -.03 24 RegalEnt 22.68 +1.95 Regenrn 372.34 -6.03 RegionsFn 16.87 -.08 RelStlAl 80.48 -1.14 Replgn 35.10 +.76 dd ResCap rs 9.86 -.04 RestBrnds 60.79 -.16 RetailOpp 19.45 -.39 dd RevanceTh 34.75 +8.75 ... RioTinto 47.20 -1.09 ... RiotBlck 14.14 -.93 RiteAid 1.76 -.12 RockwlA ut 187.68 -3.10 RockColl 133.04 +.20 Rogers 152.25 -1.42 ... Roku n 39.45 -2.28 Roper 258.20 -3.67 RossStrs s 77.02 -.99 Rowan 15.06 +.30 ... RoyalBk g 79.46 -.34 RylCarb 122.82 -2.26 RoyDShllB 65.50 -.19 RoyDShllA 63.99 -.16 S-T-U S&T Bcp 40.43 -1.12 SCANA 43.50 -.83 SLGreen 102.61 -1.34 SLM Cp 11.57 -.23 dd SM Energy 21.87 -.53 q SpdrDJIA 242.01 -1.10 q SpdrGold 120.32 -.86 q S&P500ETF263.19 -.95 q SpdrBiot s 80.35 -1.08 q SpdrS&PBk 47.60 -.73 q SpdrLehHY 36.75 +.02 q SpdrS&P RB 59.19 -1.16 q SpdrRetl s 44.07 -.45 q SpdrOGEx 35.64 -.32 q SpdrMetM 31.74 -.60 SRC Eng 8.74 -.12 STMicro 21.92 +.03 SabnR 43.30 -.30 Saia Inc 66.60 -1.15 S tJoe 18.50 -.05 Salesforce 100.69 +.84 SallyBty 17.09 -.16 SJuanB 7.98 -.15 ... Sanofi 43.51 -.65 SantCUSA 17.76 -.27 Schlmbrg 63.45 -1.15 Schwab 50.78 -.77 ... ScorpioTk 3.02 -.13 SeadrillLtd .28 -.02 SeagateT 39.13 -.07 dd SearsHldgs 4.08 +.15 Seaspan 5.89 -.09 dd SeaWorld 12.99 +.61 SempraEn 116.22 -4.27 SenHous 19.16 -.25 Sherwin 405.55 -1.38 ShipFin 15.25 -.10 dd Shopify n 95.28 -1.34 ... Sib anyeG 5.06 -.14 q BlkHlthSci 36.07 -.17 q BlkMuniast 15.07 +.02 Blackstone 32.14 +.03 BlockHR 26.29 +.04 BlueAprn n 3.76 ... BobEvans 77.51 +.15 Boeing 275.54 -2.40 BorgWarn 54.38 +.14 BostBeer 184.40 -1.25 BostonSci 24.94 +.04 dd Box Inc n 20.35 +.60 BoydGm 32.07 +.03 BrigStrat 24.76 +.02 Brinker 38.94 +.19 BrMySq 62.02 -.45 ... BritATob s 65.46 +.51 BrixmorP 18.12 -.46 cc BroadcLtd 261.65 1.96 dd Brookdale 10.60 +.04 ... BrkfInfra s 43.85 +.19 Brunswick 55.98 +1.33 Buckeye 47.19 -.21 BuffaloWW 156.05 +.55 CBL Asc 5.68 -.01 CBS B 58.10 -2.00 dd CF Inds s 37.36 +.46 CMS Eng 49.31 -.45 cc CNH Indl 13.05 +.17 dd CNX Resc 14.65 -.48 CSX 55.79 -1.20 CVR Rfng 13.10 +.50 CVS Health 71.01 -.68 CYS Invest 8.23 -.03 CabotO&G 28.33 -.24 dd CaesarsEnt 12.65 -.28 dd Cal-Maine 46.70 -.75 q Cala CvHi 11.78 -.01 CalAmp 22.50 +.07 CalAtlantic 55.28 -.90 cc Calgon 21.45 -.05 CalifWtr 43.65 -1.25 CallonPet 11.37 +.03 dd Calpine 15.05 -.02 dd CalumetSp 8.10 +.35 dd CambrE rs .16 -.01 CamdenPT 91.09 -.87 ... Cameco g 10.62 -.09 CampSp 49.83 -.49 CIBC g 94.05 -.70 ... CdnNR gs 79.35 +.16 ... CdnNRs gs 35.15 +.30 CapOne 93.91 -.98 dd CapSenL 15.30 -.22 CapsteadM 9.13 -.11 dd CpstnTur rs 80 ... CardnlHlth 60.35 -.67 CarMax 67.72 -2.99 Carnival 65.94 -1.31 CarpTech 50.31 -.16 Carrizo 19.66 -.56 Caterpillar 140.14 -1.36 CedarF 67.12 +.22 Celgene 102.56 -.05 ... Cemex 7.29 -.15 ... Cemig pf 2.08 -.04 CenovusE 9.67 -.11 CenterPnt 28.91 -.45 CntryLink 14.39 -.42 ChemFinl 55.82 -.99 Chemours n 49.30 -.14 ChesEng 3.93 -.02 Chevron 120.39 -.45 dd ChicB&I 17.18 -.68 Chicos 8.98 .38 cc Chipotle 315.56 -.04 ... ChurchDwt s 48.28 -.07 CienaCorp 21.44 -.16 Cigna 204.12 +.01 CinnFin 74.38 -.99 Cirrus 50.40 -.73 Cisco 37.31 -.41 ... CgpVelLCrd 21.83 +.26 Citigroup 76.54 -.56 CitizFincl 40.89 -.96 CitrixSy s 87.20 +.43 CleanEngy 2.18 +.02 5 ClevCliffs 6.05 -.70 Clorox 144.66 +1.67 CocaCola 46.26 +.03 Cognex s 62.89 -.42 CognizTch 70.43 +.11 q CohStQIR 12.43 -.10 q CohStSelP f 28.28 +.09 ColgPalm 74.59 +.07 dd Collegium n 17.74 +.80 ... ColNrthS n 12.12 +.05 Comcast s 39.52 -.80 Comerica 83.94 -1.17 dd CmtyHlt 4.09 -.06 CmpTask 5.21 -.03 Comtech 20.76 +.07 ConAgra 37.17 -.76 ... Conduent n 15.09 +.04 ConnWtrSv 59.81 -1.06 ConocoPhil 51.23 -.06 ... ConsolCom 12.63 -.89 ConEd 88.02 -.46 dd Contango 2.62 -.44 cc ContlRescs 47.41 -.40 CooperTire 36.20 -.30 dd CorOnDe m 35.66 +.33 Corning 32.24 +.03 CorpOffP 29.80 -.80 Costco 187.82 -1.74 ... Coty 17.64 +.08 CousPrp 9.16 -.14 q CSVixSh rs 7.57 -.06 q CSVInvN rs 31.25 +1.99 q CSVelIVST 116.09 +.52 q CSVLgNG rs 7.54 -.52 q CS VSSilv 10.00 -.43 ... CredSuiss 16.88 -.32 dd CrestEq rs 24.65 -.20 dd Crocs 10.69 -.09 CrownHold 59.76 -.43 Ctrip.com s 45.95 -.17 Cummins 164.84 -.12 dd Curis .86 +.03 CybrOpt 15.35 -.15 CypSemi 14 .78 +.02 D-E-F DCT IndlTr 58.70 -.64 DDR Corp 7.60 -.22 q DNP Selct 11.28 -.06 DR Horton 50.24 -.34 DTE 114.35 -1.18 Danaher 92.74 -.08 Darden 86.14 +.08 DaveBuster 52.89 -1.16 DeanFoods 11.53 -.43 Deere 150.67 -.30 ... DelphiTc n 56.50 ... DeltaAir 52.39 -.52 A-B-C AES Corp 10.72 -.05 AFLAC 87.84 -.30 AGNC Inv 20.36 +.04 AK Steel 4.82 -.14 dd AMC Ent 14.45 +.15 AT&T Inc 36.55 -.72 AbbottLab 54.79 +.08 AbbVie 95.41 +.19 dd AberFitc 17.14 -.15 dd Accuray 4.90 -.25 ActivsBliz 59.55 +.95 dd AdamisPh 4.75 +.75 ... Adient n 78.93 +.83 AdobeSy 167.54 -.90 16 AdtalemGl 43.90 +3.35 AdvAuto 101.15 -2.87 AdvEnId 70.41 +.17 ... AMD 9.91 -.12 Aecom 37.49 -. 50 AeroViron 43.25 -.75 Aetna 178.75 +.05 dd AeviGeno 1.27 +.02 Agilent 65.83 -.41 Aircastle 24.00 -.35 ... AlamosGld 6.08 -.06 dd AlaskCom 2.08 +.03 ... Alcoa Cp 41.18 -.61 Alexion lf 108.90 -2.85 Alibaba 168.96 -.60 dd AllegTch 22.12 -.73 Allergan 164.28 -2.62 Allete 78.65 -1.74 AllnceRes 18.05 -.15 AlliBern 25.40 +.10 AlliantEg s 44.34 -.35 AllisonTrn 41.26 +.05 Allstate 102.84 -.78 AllyF incl 27.95 +.39 dd AlnylamP 127.00 -1.01 Alphabet C1005.15 +6.47 Alphabet A1019.60 +7.73 q AlpTotDiv 9.11 -.05 q AlpAlerMLP 10.40 -.07 cc Altaba 68.13 -.18 ... Altice n 18.52 +.16 Altria 70.18 +.10 cc Amazon 1141.57 +7.62 Ambarella 57.57 -1.76 Ambev 6.30 +.02 Ameren 62.48 -.61 AFMulti 6.10 ... AMovilL 17.05 -.02 AmAirlines 49.47 -.46 AEagleOut 16.11 -.19 AEP 76.27 -1.12 AmExp 98.71 +.12 AHm4Ren t 21.32 -.27 dd AmIntlGrp 59.53 +.27 AmStsWtr 55.99 -1.28 AmWtrWks 90.66 -.66 Amerigas 44.89 +.10 Ameripris e 164.36 -1.19 AmeriBrgn 85.89 -1.53 Ametek 71.05 -.65 Amgen 178.67 -.02 Amphenol 88.18 -.28 dd Anadarko 48.26 -.33 Andeavor 107.58 +.61 ... AnglogldA 9.75 -.15 ... ABInBev 113.00 -2.42 Annaly 11.97 -.02 AnteroRes 18.57 -.04 Anthem 223.49 -1.46 Anworth 5.61 -.07 cc Apache 42.15 -1. 06 ... ApolloInv 5.95 ... Apple Inc 169.64 -.16 ApldMatl 50.08 +.31 Aptiv 88.77 +1.41 AquaAm 37.40 -.27 ArcBest 36.30 -1.10 ArcelorM rs 30.24 -.89 ArchDan 40.84 -.36 AresCap 16.10 -.08 AresMgmt 18.35 -.10 dd ArgosThr h .17 -.00 AristaNetw 211.05 +1.57 dd ArrayBio 10.78 ... ArrowEl 77.74 +.03 dd AscenaRtl 2.10 -.51 Ashland 71.59 -1.71 AstraZen s 32.20 +.03 ATMOS 91.45 -.25 dd Autodesk 106 .59 -1.36 AutoData 115.68 +.87 AveryD 113.21 +1.64 AvisBudg 39.29 -.44 Avista 51.71 -.12 dd Axalta 32.80 +.47 20 B&G Foods 36.15 -2.85 BB&T Cp 49.81 -.43 ... BCE g 48.49 +.07 BGC Ptrs 16.51 +.02 ... BHPBil plc 36.02 -.68 BP PLC 39.73 -.18 BP Pru 20.65 -.15 ... BRF SA 11.62 -.23 Baidu 231.75 +2.09 ... BakHuGE n 30.81 -.90 Balchem 84.73 -1.47 BallCorp s 40.79 +.14 dd BallardPw 4.61 -.03 ... Bc oBrad s 10.09 -.04 ... BcoSantSA 6.50 -.07 ... BcoSBrasil 9.33 +.06 BankMutl 10.60 -.15 BkofAm 28.93 -.13 ... BkMont g 78.05 -.23 BkNYMel 54.43 -.54 BkNova g 63.90 -.34 ... Banro g rs .14 -.03 q B iPVxST rs 32.45 -.14 Bard 332.49 -.06 dd B&N Ed n 7.73 +1.44 dd BarnesNob 6.50 -.10 BarrickG 13.77 -.14 dd BasicEnS .45 ... Baxter s 64.02 -.23 BeazerHm 20.10 -.20 BectDck 219.07 +.15 BedBath 23.57 -.83 Bemis 48.51 +1.84 BerkH B 196.07 -.89 BestBuy 61.98 -.57 BigLots 58.81 -.12 dd Biocept rs 1.15 +.47 dd Biocryst 4.70 -.02 Biogen 319.87 +2.47 dd BioPhrmX .12 -.00 BlkHillsCp 57.44 -.68 BlackBerry 10.34 -.10P/E Name Last Chg Money & Markets 2,400 2,480 2,560 2,640 2,720 JJASON 2,560 2,620 2,680 S&P 500Close: 2,629.57 Change: -9.87 (-0.4%) 10 DAYS 6,000 6,300 6,600 6,900 7,200 JJASON 6,720 6,820 6,920 Nasdaq compositeClose: 6,762.21 Change: -13.16 (-0.2%) 10 DAYSAdvanced 1053 Declined 1875 New Highs 84 New Lows 38 Vol. (in mil.) 3,382 Pvs. Volume 3,858 1,994 2,305 1030 1873 74 64 NYSE NASDDOW 24349.74 24155.28 24180.64 -109.41 -0.45% s s s +22.36% DOW Trans. 10382.44 10227.13 10229.03 -139.55 -1.35% s s s +13.10% DOW Util. 763.20 746.86 750.62 -12.10 -1.59% t t s +13.80% NYSE Comp. 12640.38 12559.49 12567.16 -67.73 -0.54% s s s +13.66% NASDAQ 6836.46 6752.32 6762.21 -13.16 -0.19% t t s +25.62% S&P 500 2648.72 2627.73 2629.57 -9.87 -0.37% s s s +17.45% S&P 400 1894.14 1878.97 1879.13 -14.94 -0.79% t s s +13.16% Russell 2000 1534.01 1516.74 1516.76 -15.65 -1.02% t s s +11.76% Toronto TSX 15973.84 15908.38 15915.68 -53.35 -0.33% t t s +4.11%HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices rose. The yield on the 10-year Treasury note slipped to 2.35 percent on Tuesday from 2.37 percent the day before.NET 1YR TREASURIES YEST PVS CHG AGO 4.25 4.00 3.50 1.13 .88 .38 PRIME RATE FED FUNDS 3-month T-bill 1.29 1.29 ... .46 6-month T-bill 1.48 1.48 ... .60 52-wk T-bill 1.68 1.64 +0.04 .79 2-year T-note 1.83 1.82 +0.01 1.12 5-year T-note 2.15 2.14 +0.01 1.85 10-year T-note 2.35 2.37 -0.02 2.40 30-year T-bond 2.73 2.76 -0.03 3.07 NET 1YR BONDS YEST PVS CHG AGO AP Muni Bond Idx 2.33 2.34 -0.01 2.76 Barclays Glob Agg Bd 1.60 1.61 -0.01 1.61 Barclays USAggregate 2.69 2.68 +0.01 2.59 Barclays US Corp 3.26 3.24 +0.02 3.40 Barclays US High Yield 5.68 5.69 -0.01 6.52 Moodys AAA Corp Idx 3.52 3.61 -0.09 4.03 10-Yr. TIPS .48 0.49 -0.01 .45Commodities Oil prices inched higher and metals prices dropped. Gold futures fell 1 percent while silver lost 1.9 percent and copper tumbled 4.7 percent.Crude Oil (bbl) 57.62 57.47 +0.26 +7.3 Ethanol (gal) 1.35 1.35 ... -15.9 Heating Oil (gal) 1.91 1.89 +1.02 +12.3 Natural Gas (mm btu) 2.91 2.99 -2.38 -21.8 Unleaded Gas (gal) 1.72 1.69 +1.55 +3.2 FUELS CLOSEPVS. %CHG%YTD Gold (oz) 1261.60 1274.30 -1.00 +9.7 Silver (oz) 15.97 16.28 -1.91 +0.2 Platinum (oz) 917.50 926.00 -0.92 +1.8 Copper (lb) 2.92 3.06 -4.65 +16.9 Palladium (oz) 991.75 998.75 -0.70 +45.3 METALS CLOSEPVS.%CHG%YTD Cattle (lb) 1.16 1.16 +0.04 -2.2 Coffee (lb) 1.26 1.27 -0.63 -8.1 Corn (bu) 3.40 3.40 +0.07 -3.5 Cotton (lb) 0.75 0.75 -0.09 +6.1 Lumber (1,000 bd ft) 422.50 432.50 -2.31 +33.5 Orange Juice (lb) 1.67 1.67 ... -15.8 Soybeans (bu) 10.09 9.99 +1.00 +1.2 Wheat (bu) 4.06 4.10 -1.04 -0.5 AGRICULTURE CLOSE PVS. %CHG%YTD USD per Briti sh Pound1.3442 -.0029 -.22% 1.2724 Canadian Dollar 1.2701 +.0003 +.02% 1.3266 USD per Euro 1.1816 -.0039 -.33% 1.0770 Japanese Yen 112.62 +.02 +.02% 113.75 Mexican Peso 18.7748 +.1679 +.89% 20.5620 1YR. MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5050 -.0013 -.46% 3.8072 Norwegian Krone 8.2649 +.0010 +.83% 8.3671 South African Rand 13.4837 +.0003 +.40% 13.7239 Swedish Krona 8.3707 +. 0009 +.75% 9.1163 Swiss Franc .9884 -.0030 -.30% 1.0063 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3146 -.0022 -.17% 1.3375 Chinese Yuan 6.6181 -.0000 -.00% 7.4318 Hong Kong Dollar 7.8163 -.0007 -.01% 7.7551 Indian Rupee 64.374 +.009 +.01% 67.996 Singapore Dollar 1.3473 -.0005 -.04% 1.4189 South Korean Won 1087.77 +2.65 +.24% 1167.29 Taiwan Dollar 30.04 +.06 +.20% 31.98 ASIA/PACIFICForeign Exchange The dollar strengthened compared to the euro, British pound and Mexican peso. It was mostly unchanged versus the Japanese yen.YEST6 MO AGO 1 YR AGO SimonProp 162.75 -.92 SiriusXM 5.74 +.13 SkywksSol 97.60 -.66 Smucker 117.46 -1.93 ... SnapInc A n 14.94 +1.37 SnapOn 171.17 -2.15 SodaStrm 71.48 -.47 SolarCap 20.88 -.37 SonocoP 55.19 -.26 ... SonyCp 45.87 +.09 q SourcC 39.66 +.05 SoJerInd s 33.29 -.39 SouthnCo 50.36 +.03 SwstAirl 61.72 -.31 SwstnEngy 6.09 -.12 SpiritRltC 8.37 -.11 dd Sprint 5.74 -.21 ... Square n 37.60 +.73 q SP Matls 59 .38 -.30 q SP HlthC 82.14 -.14 q SP CnSt 56.63 -.09 q SP Consum 97.17 -.56 q SP Engy 69.35 -.30 q SPDR Fncl 27.85 -.15 q SP Inds 73.58 -.63 q SP Tech 62.51 +.02 q SP Util 55.38 -.71 StanBlkDk 168.34 -1.47 StarGas 10.56 +.27 Starbucks s 59.34 +.58 StateStr 96.83 -.27 StlDynam 38.73 -1.06 SterlingBc 26.05 +.05 Stryker 152.03 -.33 SubPpne 23.95 +.17 dd SucampoPh 14.20 +.75 SunCmts 94.07 -.95 SunHydrl 58.29 -.84 dd SunPower 7.45 +.37 SunTrst 64.03 -.33 dd SupEnrgy 9.60 -.58 cc Symantec 27.44 -.31 Synchrony 37.31 -.14 dd SynrgyPh 1.90 -.03 SynovusFn 49.22 -.91 Sysco 59.28 -.25 T-MobileUS 60.96 +.72 cc TAL Educ s 27.78 +.45 TC PpLn 50.70 -.45 TJX 75.60 -1.40 ... TOP Shi rs .40 -.01 ... TaiwSemi 39.20 -.19 TakeTwo 104.19 +2.08 Tapestry 41.65 ... Target 62.20 -.38 Taubmn 59.94 -.30 Technip 28.24 .67 ... TeckRes g 22.85 -.68 ... Teladoc n 32.80 -.80 dd TenetHlth 13.03 -.08 Tenneco 58.04 -.03 Teradata 38.52 +.54 TerraNitro 81.15 -1.00 dd Tesla Inc 303.70 -1.50 TevaPhrm 15.06 +.01 TexInst 96.90 +.93 TexRdhse 51.76 -.10 dd Textainer 22.00 -.20 Textron 54.01 -1.17 38 3D Sys 9.61 +.84 3M Co 238.26 -1.00 Tiffany 95.02 -.52 dd Time Inc 18.70 +.20 TimeWarn 91.08 -1.63 Timken 48.85 -1.20 17 TollBros 46.93 -3.73 Torchmark 89.00 -.40 ... TorDBk gs 57.04 -.77 ... Total SA 56.22 -.13 ... Toyota 123.68 -.24 TractSupp 68.75 +.48 dd TransEntx 2.27 +.14 Transocn 10.66 +.07 Travelers 135.32 -1.04 TriPointe 17.18 -.50 q TriContl 26.57 -.04 ... TriCntl pf 51.40 ... TriNetGrp 43.65 -.34 Trinity 36.07 +.06 TrueBlue 27.20 -.60 TrstNY 9.30 -.20 Tuppwre 61.61 -.51 TurqHillRs 2.95 -.05 21stCFoxA 32.99 -.10 21stCFoxB 32.48 +.17 dd 21Vianet 7.00 -.12 dd Twitter 20.77 +.37 TwoHrbI rs 16.16 +.02 dd 2U 58.75 +.17 UDR 38.80 -.49 UGI Corp 48.81 -.17 US FdsHl n 30.18 +.08 dd US Silica 32.95 -1.16 UltraClean 20.90 +.24 UndrArm s 13.01 -.34 ... UnAr C wi 11.72 -.26 UniFirst 164.50 -1.55 ... UnilevNV 57.26 -.10 UnionPac 128.01 -2.07 Unit 21.26 -.68 UtdContl 62.20 -.39 UPS B 120.37 -3 .35 UtdRentals 159.19 -.56 US Bancrp 54.82 -.81 q US NGas 5.80 -.12 q US OilFd 11.54 +.05 cc USSteel 29.83 -.01 UtdTech 120.29 +.25 UtdhlthGp 220.09 -1.33 UnitGrp 16.43 +.03 UnvslCp 55.80 +.50 UnumGrp 56.52 -.50 dd UraniumEn 1.55 +.06 UrbanOut 32.31 +.18 V-W-X-Y-Z ... VEON 3.92 -.02 VF Corp 70.39 -.83 ... Vale SA 11.07 -.25 ValeantPh 17.75 +.26 ValeroE 85.78 +2.15 VlyNBcp 11.67 -.25 ... Valvoline n 24.15 -.28 q VanEGold 21.97 -.23 q VnEkRus 21.71 -.01 q VnEkSemi 97.27 ... q VEckOilSvc 24.99 -.43 q VanE JrGld 30.86 -.44 q VangTSM 135.31 -.58 q VangValu 104.93 -.60 q VangREIT 83.47 -.70 q VangDivAp 100.33 -.49 q VangEmg 44.13 -.07 q VangEur 58.05 -.21 q VangFT SE 44.19 -.0 6 Vantiv 72.13 +.26 Vectren 68.28 -.40 Ventas 62.73 -.09 Vereit 7.75 -.12 Verisign 112.44 -.12 VerizonCm 50.92 -.80 ViacomB 28.94 -.24 ViadCorp 57.55 -.40 Viavi 8.89 -.04 Vipshop 8.27 -.23 Visa s 108.58 +1.15 VishayInt 21.40 +.35 ... VistraEn n 17.81 -.76 VMware 114.54 -.55 ... Vodafone 30.61 -.12 VulcanM 122.71 -2.54 WD 40 120.90 ... WEC Engy 68.24 -.34 WP Carey 70.10 -.91 dd WPX Engy 12.99 -.0 9 WalMart 97.83 +.82 WalgBoots 70.18 -1.39 WashPrGp 6.90 -.16 WREIT 31.78 -.43 WsteMInc 83.32 +.17 Waters 194.26 -.41 dd WeathfIntl 3.44 -.08 WebsterFn 57.08 -1.31 WtWatch 44.44 +1.64 WeinRlt 32.79 -.50 WellsFargo 58.55 +1.16 Welltower 66.12 -1.01 Wendys Co 15.37 +.02 WestarEn 56.39 -.15 q WAstInfSc 11.62 +.02 WDigital 78.56 +1.45 WstnUnion 19.55 -.16 ... WestpacBk 23.30 -. 2 7 ... WestRck 63.31 -.16 Weyerhsr 35.19 +.06 WheatPr g 20.95 -.01 Whrlpl 169.12 -.51 ... WhitngPet rs 24.35 -.68 WmsCos 29.07 +.02 WillmsPtrs 36.35 -.58 dd Windstm rs 2.05 -.21 q WT EurHdg 64.27 -.13 q WTJpHedg 57.83 +.19 q WT MCD s 34.83 -.26 q WT India 26.39 +.07 Woodward 75.89 -.84 dd Workday 99.20 +2.62 WldW Ent 28.77 -.33 Worthgtn 41.35 -.73 Wynn 159.45 +1.38 XcelEngy 50.80 -.28 Xerox rs 2 9.44 +.07 Xilinx 68.42 +.26 ... Xunlei Ltd 13.71 -2.51 dd YRC Wwde 12.91 -.06 dd Yamana g 2.50 -.07 Yandex 32.37 +.34 YorkWater 34.90 -1.10 YumBrnds 83.10 -.21 ... ZTO Exp n 15.61 -.22 cc Zagg 19.50 ... ZayoGrp 34.42 -.25 dd Zendesk 32.58 +.44 ZimmerBio 115.49 +.67 ZionsBcp 50.88 -.86 Zoetis 70.85 -.17 dd Zynga 3.77 -.03 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 24,180.64 -109.41 NASDAQ 6,762.21 -13.16 S&P 500 2,629.57 -9.87 10-YR T-NOTE 2.35% -.02 30-YR T-BOND 2.73% -.03 CRUDE OIL $57.62 +.15 GOLD $1,261.60 -12.70 EURO $1.1816 -.0039q q q q q q q q q q p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 39

The Sun /Wednesday, December 6, 2017 www.yoursun.com Page 7 ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June NON SEQUITUR By Wiley Dear Heloise: Theres nothing I like more than a hearty, warm bowl of soup in chilly weather. Have you got any tasty recipes I can make for my family? „ Rose H., Spring“eld, Ore. Rose, I have one from a friend of mine that I think youll really like. Its called Marilyns Garden Cheddar Soup, and its terri“c in chilly weather. Marilyns Garden Cheddar Soup 2 carrots, peeled and sliced 2 small zucchini, halved and sliced 2 tomatoes, peeled and cut into wedges 1 celery stalk, sliced 1 cup portobello mushrooms, sliced 1 onion, halved and sliced 2 garlic cloves, minced 4 1‡2 cups beef broth 1 1‡2 cups tomato juice 1 tablespoon fresh basil, minced1‡2 cup dry red wine1‡2 teaspoon salt1‡2 teaspoon ground pepper 2 tablespoons fresh parsley 1 cup shredded cheddar cheese In a stockpot, add “rst nine ingredients and heat to boiling. Reduce heat and simmer, covered, for 30 minutes or until vegetables are tender. Stir in basil, wine, salt, pepper and parsley. Sprinkle top of each serving with cheddar cheese. If you like this recipe, youll love my Heloises Spectacular Soups pamphlet. To receive a copy, send $5, along with a stamped (70 cents), self-addressed, long envelope, to: Heloise/ Soups, P.O. Box 795001, San Antonio, TX 782795001. If you need to thicken a soup, add some instant mashed potatoes to it, a little at a time. „ HeloiseMaple sugarDear Heloise: I recently read a column about brown sugar and thought Id mention maple sugar as a yummy substitute. It can be used in everything that may call for brown sugar, although youd need to use a little less. I “nd it tastier. I also use maple syrup on occasion. „ Jean L., via emailStoring baconDear Heloise: When I buy a pound of bacon, I divide the package into threeor four-strip packages since I wont be using it all at once. I wrap each group of strips in clear food wrap and place them in a long, narrow box. They take up so little space in the freezer and are nice and straight when I want to cook them. „ J.P., Bedford, N.H.No salt for birdsDear Heloise: Please tell people not to give leftover chips at the bottom of the bag to birds! It may seem like a good idea, but the salt is not good for them. „ Sheila M., via email Shelia, I checked on this, and youre right. Garden birds are unable to metabolize salt. In large quantities, its toxic for birds. Never add salt to bird food, and dont put salt in a birdbath to keep it from freezing in winter. „ HeloiseHot soup for a chilly day Hints from Heloise

PAGE 40

Page 8 www.yoursun.com The Sun / Wednesday, December 6, 2017 BORN LOSER By Art and Chip Sansom BLONDIE By Dean Young and John Marshall BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau FOR BETTER OR FOR WORSE By Lynn Johnston Each row and each column must contain the numbers 1 through 4 (easy) or 1 through 6 (challenging) without repeating. The numbers within the heavily outlined boxes, called cages, must combine using the given operation (in any order) to produce the target numbers in the top-left corners. Freebies: Fill in single-box cages with the number in the top-left corner. 12-6-17KenKen is a registered trademark of Nextoy, LLC. 2017 KenKen Puzzle LLC. All rights reserved. Dist. by Andrews McMeel Syndication. www.kenken.com

PAGE 41

The Sun /Wednesday, December 6, 2017 www.yoursun.com Page 9 BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR ABBY: Im a teenage girl who has always heard and seen on TV and in movies that theres pressure from guys to have sex. That may be true, but I feel there is also pressure from society. I never thought I would feel like that when I got to high school, but now I do. It hurts, and I am writing this for all the girls who feel the same way I do about it. I have been struggling with it for a few days, and it is messing with me a lot. I know I dont want to have sex yet, but I still feel like I have to. TomŽ really wants to, but he isnt a virgin. It scares me, and while he isnt pressuring me, I feel like there is a boulder on my shoulders. If you know how I can stop feeling like this, please let me know. „ PRESSURE FROM SOCIETY DEAR PRESSURE: A sure“re way to feel less pressured into doing something youre not ready for would be to stop assuming Toms sex drive is YOUR responsibility. Remember that although many teenage girls have been pressured into having sex, a sizable number have not. If you choose to wait until you are older, thats your privilege, because regardless of what youre seeing on TV and in the movies, everyone elseŽ ISNT doing it. DEAR ABBY: My wife and I have two amazing children, and while they do require a lot of attention, I feel like Im getting the short end of the stick. My wife works third shift, while I work 8 to 5. Shes off two days out of two weeks, but even then, shes on call it seems like all the time. When I try to make time for us, things come up more often than not and it gets pushed aside. We used to have time for each other, and we are talking about having another child. How do I “nd the time for one more child when we dont have enough time for each other? Im beginning to think she doesnt want to be around me anymore, or shes no longer in love with me or that shes cheating on me. I dont want to believe it, but I dont know what else to think. What should I do? „ NEEDS TIME TOGETHER DEAR NEEDS TIME: Have you told your wife all the things you are telling me? If you havent, place it at the top of your agenda. Feeling the way you do, you should be talking about improving your marriage before enlarging your family and the responsibilities that go along with it. Not only should you and your wife be scheduling alone time together, you should also consult a licensed family therapist to reopen the lines of communication between the two of you. DEAR ABBY: Could you please tell me whats proper in a situation like this? My husband and I are always invited to his familys holiday celebrations. When we accept, the invitation is also extended to my mother and sister. If my husband and I are unable to attend, should my mother and sister still go or consider their invitation canceled? „ JAN IN SAN CLEMENTE, CALIF. DEAR JAN: If the invitations that were extended were accepted by your mother and sister, and they are expected, they should attend. Dear Abby is written by Abigail Van Buren, also known as Jeanne Phillips, and was founded by her mother, Pauline Phillips. Contact Dear Abby at www.DearAbby.com or P.O. Box 69440, Los Angeles, CA 90069.Teen girl f eels pressure f rom society to have sexDear Abby

PAGE 42

Page 10 www.yoursun.com The Sun / Wednesday, December 6, 2017 MALLARD FILLMORE By Bruce Tinsley PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie ARIES (March 21-April 19). Your sensory awareness leans toward the spiritual today. It's as if your ears can hear intentions instead of words, your eyes can see vibes instead of faces and your hands can touch souls. TAURUS (April 20-May 20). Just because you see what's funny about the situation doesn't mean you're making fun of it. Make sure people know your intention „ to bring levity and amusement into play, not to make others ashamed. GEMINI (May 21-June 21). In the same way that tellin g p eo p le to "relax" tends to reall y a g itate them, suggesting that people "be themselves" just might send a thinking person into an identity crisis. Oer no advice, only a hand to hold. CANCER (June 22-July 22). People don't grow alone. They might grow solo, but it's because they are in an environment conducive to growth. To give yourself the best chance at success, build an environment conducive to your own growth. LEO (July 23-Aug. 22). One coping mechanism that really works to manage stress is to walk away from the stressors. Leave the room. Leave the building. Changing your view will change your perspective. VIRGO (Aug. 23-Sept. 22). Remove yourself from stressors. Go eas y If y ou g et an g r y once y ou'll onl y get angry again later with yourself for allowing yourself to lose your cool in the rst place. LIBRA (Sept. 23-Oct. 23). When you see the truth and they don't, it can be really frustrating. But you actually don't need them to know the truth in order to accomplish your goal. Knowing it yourself will be enough to get you there. SCORPIO (Oct. 24-Nov. 21). Plan your next move quietly, and keep it to yourself. It's not that you can't trust the people around you „ you can „ but you'll learn to trust yourself more if you keep this one close to the vest. SAGITTARIUS (Nov. 22-Dec. 21). Truly, the same condition that one p erson calls g ood fortune another will deem miserable, and both will be accurate. Today you'll benet from seeing everything as a neutral circumstance. CAPRICORN (Dec. 22-Jan. 19). You've already attracted a rapt audience. If you walk, they'll follow. If you run, they'll chase. Decide carefully what you want to do with this attention before you make your next move. AQUARIUS (Jan. 20-Feb. 18). Shakespeare summed it up for you in his "Sonnet 116": "Love is not which alters when it alteration nds." Your heart really hasn't been updated as to recent observations, and even if you were to tell it, it absolutely wouldn't care. PISCES (Feb. 19-March 20). You're slow to bring yourself to believe in all that's going on today. You've been burned before by buying in too early. Anyway, it behooves you to do more research and fact-checking. TODAY'S BIRTHDAY (Dec. 6). Your ideas get funding. Your goals attract a cheering section. Your problems bring you to answers. One of the secrets to your success is in continually nding happiness in the right places: inside you, inside the work, inside the details. It's your attitude more than anything that unlocks the chains that once held you back. Libra and Taurus adore you. Your lucky numbers are: 5 35 33 8 and 11. HOROSCOPE DEAR DR. ROACH: Im a 54-year-old white female, and for the past six years or so, I have been getting a butterfly-looking rash in the same exact place: under my breasts and around my rib cage. When the rash appears, I feel very sore, and it hurts to move. I just dont feel good and have a mild headache. The rash used to appear about six times a year, but comes much more often lately. The rash is smooth and doesnt itch. Sometimes I know it is going to be there by the way I feel. It appears only at bedtime and is usually gone by morning, but the last time it was in full bloom, it was red; in the morning, I felt very unwell. I went to a doctor (not mine, because she was booked), who said my rash was a lupus rash and that I had lupus symptoms. When I was tested for lupus three years ago, it was negative, but this doctor said I need to be retested. He said the rash doesnt always present on the face. My rash is a perfect outline of a butterfly. What, besides lupus, could it be? „ L.B. ANSWER: The butter”y rash of lupus is on the face, speci“cally on the cheeks and across the bridge of the nose, sparing the immediate sides of the lower nose and below. It appears after sun exposure, and is called acute cutaneous lupus erythematosus. It is one of 11 characteristics of systemic lupus, four of which need to be present in order to diagnose lupus by the standard criteria. (The term lupusŽ is usually used for systemic lupus erythematosus, often called SLE.Ž People with cutaneous lupus have skin “ndings of systemic lupus, but without the j oint and internal organ “ndings that accompany SLE.) There are other skin manifestations of SLE, but the butter”y shape is speci“c only on the face. The most common rash I see under and around a womans breasts is from a fungal infection, but that doesnt usually come and go. It might seem worse in the heat. The anatomy of the region may make it appear like a butter”y. A visit with a dermatologist when the rash is there will be your best bet to answer the question de“nitively. The other symptoms you describe are nonspeci“c and do not make me think you are likely to have SLE. DEAR DR. ROACH: I am a 75-year-old female who, apparently and amazingly, never had chickenpox. When the vaccine became available in 1993, I had a blood test that showed no antibodies, con“rming my belief that I had not had chickenpox. I then received a series of two vaccinations. Now my question is: Should I have the shingles vaccination? Can I get shingles if I never had chickenpox, even though Ive been vaccinated against it? Ive received a different answer from every medical person Ive asked. „ S.T. ANSWER: I would recommend getting the shingles vaccine (thats the consensus recommendation, too). I also am hopeful that a new shingles vaccine, Shingrix, will be available within a few months of publication of your letter: As of this writing, the new vaccine has been approved by the Food and Drug Administration. It appears to have better and longer-lasting immunity than the currently available one (Zostavax), which begins to wear off after several years and provides only partial protection. People who received vaccination for chickenpox still can get shingles, although the risk seems to be smaller than in people who got chickenpox itself. The shingles vaccine is clearly recommended for people who had the chickenpox vaccine. READERS: Questions about breast cancer and its treatment are found in the booklet on that subject. To obtain a copy, write: Dr. Roach Book No. 1101 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipients printed name and address. Please allow four weeks for delivery.The butterfly rash of lupus appears only on the face BIBLE Bring ye all the tithes into the storehouse, that there may be meat in mine house, and prove me now herewith, saith the Lord of hosts, if I will not open you the windows of heaven, and pour you out a blessing that there shall not be room enough to receive it.Ž „ Malachi 3:10. The tithe, ten percent of our income, is Gods prescribed way of paying for the spread of the gospel at home and around the world. May the Lord help us not to spend something that doesnt belong to us. The tithe is the Lords.Ž Take it to his house, your church, this week and watch how He blesses you. Give and it shall be given unto you.ŽDr. Roach

PAGE 43

The Sun /Wednesday, December 6, 2017 www.yoursun.com Page 11

PAGE 44

Page 12 www.yoursun.com The Sun / Wednesday, December 6, 2017 TODAY / TONIGHTPartly sunnyPartly cloudyHIGH 83 LOW 6510% chance of rain 15% chance of rainMostly cloudy81 / 6025% chance of rain THURSDAY GULF WATER TEMPERATUREMostly cloudy with occasional rain; cooler68 / 4955% chance of rain FRIDAYA thunderstorm in spots in the morning65 / 4840% chance of rain SATURDAYPlenty of sun69 / 490% chance of rain MONDAYMostly sunny66 / 4210% chance of rain SUNDAY 1 3 4 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 430-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE698389898377Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.29Ž Year to date 59.32Ž Normal year to date 49.16Ž Record 1.07Ž (2009) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.00Ž Normal month to date 0.35Ž Year to date 37.22Ž Normal year to date 48.49Ž Record 1.07Ž (2009) High/Low 84/61 Normal High/Low 78/56 Record High 86 (2016) Record Low 35 (1974) High/Low 82/63 High/Low 81/64 Normal High/Low 76/56 Record High 86 (1998) Record Low 36 (1957)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2017 2016 Avg. Record/Year J an. 0.88 9.93 1.80 9.93/2016 Feb. 0.94 4.09 2.43 11.05/1983 Mar. 0.80 1.85 3.28 9.26/1970 Apr. 1.59 0.99 2.03 5.80/1994 May 2.74 3.46 2.50 9.45/1991 J un. 14.79 14.19 8.92 23.99/1974 J ul. 9.02 7.68 8.22 14.22/1995 Aug. 13.12 7.81 8.01 15.60/1995 Sep. 12.46 7.77 6.84 14.03/1979 Oct. 2.54 4.04 2.93 10.88/1995 Nov. 0.44 0.05 1.91 5.53/2002 Dec. 0.00 0.44 1.78 6.83/2002 Y ear 59.32 62.30 50.65 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 73 48 r 54 43 r Bradenton 81 66 pc 77 59 c Clearwater 80 67 pc 71 57 sh Coral Springs 84 69 pc 84 68 pc Daytona Beach 82 60 pc 69 56 c Fort Lauderdale 83 70 s 83 69 pc Fort Myers 85 66 s 84 67 pc Gainesville 80 50 c 58 42 c Jacksonville 79 53 c 58 43 r Key Largo 82 73 pc 81 72 pc Key West 82 75 pc 82 73 pc Lakeland 82 62 pc 75 55 c Melbourne 84 65 pc 80 64 c Miami 85 71 pc 86 71 sh Naples 82 67 s 82 67 pc Ocala 82 56 pc 62 46 sh Okeechobee 82 63 pc 81 62 pc Orlando 83 62 pc 76 58 c Panama City 68 45 r 54 41 r Pensacola 57 43 r 50 38 r Pompano Beach 84 71 pc 84 69 pc St. Augustine 78 55 pc 61 48 sh St. Petersburg 81 66 pc 74 59 sh Sarasota 81 65 pc 79 61 sh Tallahassee 69 45 r 51 37 r Tampa 83 66 pc 76 60 c Vero Beach 83 63 s 81 62 c West Palm Beach 83 69 s 84 69 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:22a 11:49a 6:57p 10:10p Thu. 4:12a 12:43p 7:56p 11:19p Today 1:59a 10:05a 5:34p 8:26p Thu. 2:49a 10:59a 6:33p 9:35p Today 12:43a 8:56a 4:41p 6:58p Thu. 1:29a 9:48a 5:37p 8:02p Today 3:54a 12:18p 7:29p 10:39p Thu. 4:44a 1:12p 8:28p 11:48p Today 12:14a 8:44a 3:49p 7:05p Thu. 1:04a 9:38a 4:48p 8:14p ESE 4-8 0-1 Light S 6-12 0-1 LightFt. Myers 85/66 sun none Punta Gorda 85/62 sun none Sarasota 81/65 part cldy none The Sun Rise Set The Moon Rise Set 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. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2017Last Dec 10 New Dec 18 First Dec 26 Full Jan 1 Today 9:07 p.m. 9:58 a.m. Thursday 10:11 p.m. 10:52 a.m. Today 7:04 a.m. 5:35 p.m. Thursday 7:05 a.m. 5:35 p.m. Today 7:57a 1:42a 8:28p 2:12p Thu. 9:04a 2:49a 9:33p 3:19p Fri. 10:07a 3:53a 10:34p 4:21p Monterrey 57/42 Chihuahua 52/32 Los Angeles 76/53 Washington 52/39 New York 49/38 Miami 85/71 Atlanta 51/38 Detroit 39/26 Houston 47/41 Kansas City 45/19 Chicago 35/21 Minneapolis 24/11 El Paso 46/30 Denver 38/18 Billings 41/27 San Francisco 62/47 Seattle 50/34 Toronto 37/25 Montreal 37/28 Winnipeg 12/0 Ottawa 35/25 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 12/6/17 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 47 24 s 41 22 s Anchorage 33 23 sn 35 29 sn Atlanta 51 38 r 51 36 c Baltimore 50 32 pc 47 28 s Billings 41 27 c 48 37 pc Birmingham 46 37 r 51 31 c Boise 36 20 s 35 22 s Boston 51 33 r 45 30 s Buffalo 40 28 sn 34 26 sf Burlington, VT 41 30 pc 38 27 sf Charleston, WV 48 27 s 42 20 pc Charlotte 55 38 c 53 38 c Chicago 35 21 s 31 18 pc Cincinnati 47 23 s 35 18 pc Cleveland 43 26 pc 34 20 c Columbia, SC 60 42 r 52 37 c Columbus, OH 45 25 s 35 20 pc Concord, NH 45 24 pc 42 22 s Dallas 53 39 c 54 32 s Denver 38 18 pc 40 26 c Des Moines 36 16 pc 30 18 pc Detroit 39 26 pc 36 21 c Duluth 19 4 c 16 10 pc Fairbanks 24 14 sn 29 17 i Fargo 19 4 pc 25 15 pc Hartford 47 29 pc 44 23 s Helena 37 16 s 41 23 s Honolulu 81 65 pc 82 67 s Houston 47 41 r 53 38 r Indianapolis 44 21 s 31 18 pc Jackson, MS 49 38 r 53 32 c Kansas City 45 19 pc 33 20 pc Knoxville 47 33 pc 46 27 pc Las Vegas 62 42 s 62 42 s Los Angeles 76 53 s 80 51 s Louisville 52 29 s 40 21 pc Memphis 53 33 pc 47 22 pc Milwaukee 32 20 pc 30 17 c Minneapolis 24 11 pc 23 15 pc Montgomery 48 36 r 46 34 c Nashville 52 31 pc 46 21 pc New Orleans 52 40 r 50 38 r New York City 49 38 pc 47 32 s Norfolk, VA 57 39 r 53 39 c Oklahoma City 54 26 s 44 23 s Omaha 38 15 pc 32 17 pc Philadelphia 49 36 pc 47 30 s Phoenix 75 49 pc 68 44 s Pittsburgh 44 26 s 36 19 pc Portland, ME 47 26 pc 43 24 s Portland, OR 47 34 c 48 32 pc Providence 53 33 pc 47 29 s Raleigh 52 37 c 51 34 c Salt Lake City 35 18 s 38 22 s St. Louis 49 24 pc 36 21 pc San Antonio 44 40 r 47 37 r San Diego 73 51 s 75 53 s San Francisco 62 47 s 65 48 s Seattle 50 34 s 50 32 s Washington, DC 52 39 pc 50 34 s Amsterdam 49 37 c 48 36 r Baghdad 70 50 pc 60 39 s Beijing 48 26 s 41 24 s Berlin 44 37 c 44 39 pc Buenos Aires 82 64 pc 87 64 s Cairo 66 50 pc 65 50 s Calgary 40 30 pc 47 33 c Cancun 82 70 pc 84 69 pc Dublin 54 42 r 47 31 sh Edmonton 31 24 pc 38 24 pc Halifax 53 35 r 43 32 pc Kiev 38 29 sh 37 30 sh London 53 48 c 58 35 r Madrid 52 25 s 50 32 pc Mexico City 75 47 pc 73 48 pc Montreal 37 28 pc 36 25 pc Ottawa 35 25 pc 33 19 pc Paris 43 32 pc 48 37 r Regina 13 8 c 25 18 pc Rio de Janeiro 83 71 pc 84 73 pc Rome 57 41 s 58 47 pc St. Johns 36 28 pc 41 27 r San Juan 84 76 sh 84 76 sh Sydney 75 63 t 83 66 s Tokyo 52 40 s 54 43 pc Toronto 37 25 pc 35 23 c Vancouver 46 32 s 46 34 s Winnipeg 12 0 c 19 6 pcHigh .................... 87 at Harlingen, TXLow ......................... -5 at Stanley, ID(For the 48 contiguous states yesterday)70On Dec. 6, 1964, almost 15 inches of rain fell on Little Port Walter, Ark., in 24 hours. Q: What makes the wind howl?A: Terrain, trees and buildings Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 83/65 83/64 85/66 84/66 83/64 82/61 83/64 83/65 84/65 83/66 81/66 81/70 81/66 85/66 84/64 85/62 85/66 84/64 84/64 82/62 83/63 84/63 84/63 81/66 83/63 79/68 81/67 81/66 84/64 83/65 81/66 82/62 81/65 80/67 80/69 84/66 83/66 83/65 WEATHER ONE OWNER, NAVIGATION, PREMIUM PACKAGE, 23,100 MILES2015 LEXUS IS250 $27,581 ONE OWNER, SE MODEL, 33,000 MILES, FACTORY WARRANTY2015 FORD ESCAPE $18,581 UPGRADED SV CROSSOVER, SUV, 35,700 MILES, SMOOTH2014 NISSAN MURANO SOLD! PANORAMIC ROOF, EX MODEL, LEATHER, 23,900 MILES, NICE2013 KIA SPORTAGE $18,981 16,900 MILES, HATCHBACK, FACTORY WARRANTY, LIKE NEW2014 HYUNDAI ACCENT $11,981 ONE OWNER, 78,000 MILES, NEW MICHELINS, XLT MODEL2012 FORD TRANSIT CONNECT $11,981 ONE OWNER, SPORT MODEL, LAKESIDE PEARL BLUE, SHARP2016 HYUNDAI SONATA 20,700 MILES ONE ONWER, ALIEN II PEARL, 18,300 MILES, AUTOMATIC, NICE2016 KIA SOUL $13,981 19,200 MILES, ONE OWNER, TOP SHELF SL MODEL, LIKE NEW2016 NISSAN ROGUE LEATHER ANNIVERSARY EDITION, 6,400 MILES, $25,300 WINDOW STICKER2016 JEEP PATRIOT $17,581 LE MODEL, 29,300 MILES, 5/60 WARRANTY, PROVEN RELIABILITY2015 TOYOTA COROLLA $13,997 TOURING MODEL, LEATHER, STOW N GO SEATING, REAR AIR2013 CHRYSLER TN & CTRY $14,581 FREE Carfax Report with EVERY Vehicle! adno=3522776

PAGE 45

Wednesday, November 1, 2017 SPORTSwww.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports READY FOR SUNDAYSFlorida States Derwin James will not play in the Seminoles bowl game, saying he is leaving school and will enter the NFL draft. Page 3Wednesday, December 6, 2017 INDEX | Lottery 2 | NBA 2 | NHL 2 | College Basketball 2 | NFL 3 | College Football 3 | Boxing 4 | Scoreboard 5 | Sp ortsTicker 6 By JOE REEDYAssociated PressTALLAHASSEE „ Willie Taggart is returning to the Sunshine State, this time as head football coach at Florida State. Taggart has agreed to become Florida States next coach, replacing Jimbo Fisher. Taggart told his Oregon players during a team meeting on Tuesday that he is leaving. Florida State has called a news conference for Wednesday morning to introduce Taggart. The 41-year old Bradenton native coached at South Florida for four seasons before going to Oregon. Fisher resigned Friday to accept the opening at Texas A&M Taggart has a 47-50 career record, including 7-5 this season, but is known as a rebuilder. He arrived in Eugene after four years at South Florida, where he guided the Bulls from a 2-10 record his first year to a 10-2 mark last year and a spot in the Birmingham Bowl. Before that he spent three seasons as head coach at his alma mater, Western Kentucky, inheriting a winless program that he turned around with back-to-back winning seasons. The Seminoles have entered new territory following Fishers departure. Taggart, and Odell Haggins „ Fishers replacement on an interim basis „ are the first COLLEGE FOOTBALL: SeminolesAssociated PressRALEIGH, N.C. „ Top-ranked Clemson once again dominated the Associated Press All-Atlantic Coast Conference teams released Tuesday.The league-champion Tigers placed six players on the first team, led by offensive tackle Mitch Hyatt „ one of eight unanimous selections from the panel of 14 sports writers who cover the conference. Louisville quarterback Lamar Jackson was the unanimous pick as the offensive player of the year while Boston College running back A.J. Dillon was unanimously selected as the newcomer of the year. Miami coach Mark Richt was chosen as the coach of the year after leading the Hurricanes to the Coastal Division title and their first appearance in the ACC championship game. North Carolina State defensive end Bradley Chubb is the defensive player of the year. Clemson earned its third straight berth in the College Football Playoff a day after beating Miami 38-3 in the ACC title game Jackson, Dillon and Chubb also were COLLEGE FOOTBALL: ACCClemson, Lamar Jackson dominate AP All-ACC team Associated PressORLANDO „ UCF didnt take long to hire someone to lead its rejuvenated football program. The university announced Tuesday that Josh Heupel will be the Knights next football coach. The move comes about 72 hours after Scott Frost announced Saturday he was leaving UCF to become the coach at Nebraska. Coach Frost did an outstanding job,Ž COLLEGE FOOTBALL: UCF KnightsUCF tabs Heupel to be next football coachBy DOUG FERGUSON Associated PressNASSAU, Bahamas „ The latest comeback by Tiger Woods, this one following a 10-month absence from a fourth back surgery in three years, was sure to cause some disruption in the workforce with the weekday television coverage. That included the commissioners office at the PGA Tour. I would consider myself to be among the highly distracted as Tiger played his first round,Ž Jay Monahan said Tuesday. Monahan was at the Hero World Challenge the day before it began and stayed for the pro-am dinner, where he said Woods spoke from the heart about his foundation, thanked the other 17 players for coming and reminded them they had a chance GOLF: Tiger WoodsPGA Tour gets a new version of Tigermania Hes the man Taggart leaving Oregon to be next FSU football coachAP PHOTOOregon head coach Willie Taggart, center, greets his players during warmups before a game against Arizona in Eugene, Ore.AP PHOTOOregon head coach Willie Taggart looks on from the sideline during the second half against UCLA in Pasadena, Calif. A person with direct knowledge of the situation says Willie Taggart has agreed to become Florida States next football coach.SEE TAGGART, 3 AP PHOTONorth Carolina State running back Nyheim Hines (7) runs for a long touchdown against Pittsburgh. Hines was selected to the AP All-Conference ACC team announced Tuesday.SEE ACC, 4 AP PHOTOJosh Heupel, right, is introduced as the new Central Florida head football coach by Danny White, UCF Athletic director in Orlando, Tuesday. Heupel has been the offensive coordinator at Missouri the past two seasons.SEE HEUPEL, 4 AP PHOTOTiger Woods watches his shot from the third tee during the final round of the Hero World Challenge golf tournament at Albany Golf Club in Nassau, Bahamas, Sunday.SEE TIGER, 4 By GRAHAM DUNBARAssociated PressLAUSANNE, Switzerland „ Russian athletes will be allowed to stand on the medal podium at the Winter Olympics „ just not with their anthem playing or their nations flag rising above them. The International Olympic Committee barred Russia and its sports leaders from the upcoming games in South Korea after its lead investigator concluded members of the Russian government concocted a doping scheme at the 2014 Sochi Games that caused unprecedented damage to Olympism and to sports.Ž Not welcome in Pyeongchang next year will be any sign of the Russian Olympic Committee or any member of its sports ministry, which was responsible for what investigators concluded was a top-to-bottom scheme of manipulation and cheatingŽ to ensure Russians could dope at the Olympics on their home turf and not get caught. The IOC punishment did leave room for many Russians to compete under the name Olympic Athlete from RussiaŽ or OAR. They would have to pass drug tests to prove they were clean and also did not benefit from the Sochi scheme. If they win, the Olympic flag would be raised and the Olympic anthem played to honor their victories. That is, if Russian President Vladimir Putin allows them to go to the Feb. 9-25 games. He previously has said it would be humiliating for Russia to compete AP PHOTOInternational Olympic Committee President Thomas Bach from Germany, left, and Samuel Schmid, President of the IOC Inquiry Commission and former President of Switzerland, right, comment during a press conference after an Executive Board meeting Tuesday in Lausanne, Switzerland. WINTER OLYMPICS: RussiaRussians can compete, but without ” agSEE RUSSIANS, 3

PAGE 46

Page 2 SP www.yoursun.com Wednesday, December 6, 2017 / The Sun SPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsWEDNESDAY, DEC. 6COLLEGE BASKETBALL 7 p.m. ESPN2 „ Siena at Louisville ESPNU „ Wisconsin at Temple FS1 „ Kent St. at Xavier FS2 „ Brown at Providence 8 p.m. BTN „ Austin Peay at Illinois SEC „ Loyola of Chicago at Florida 9 p.m. ESPN2 „ Washington vs. Kansas, at Kansas City, Mo. FS1 „ Cent. Connecticut St. at DePaul GOLF 4:30 a.m. (Thursday) GOLF „ Ladies European Tour, Omega Dubai Masters, second round, at Dubai, United Arab Emirates NBA BASKETBALL 8 p.m. ESPN „ Golden State at Charlotte 10:30 p.m. ESPN „ Minnesota at L.A. Clippers NHL HOCKEY 8 p.m. NBCSN „ Chicago at Washington SOCCER 2:30 p.m. FS1 „ UEFA Champions League, Real Madrid vs. Borussia Dortmund FS2 „ UEFA Champions League, Liverpool vs. Spartak Moscow WOMENS COLLEGE BASKETBALL Noon SEC „ TCU at Texas A&M 6 p.m. BTN „ Fordham at Penn St. Florida Lottery www.flalottery.comPICK 2Dec. 5N..............................8-7 Dec. 5D ..............................5-8 Dec. 4N..............................5-3 Dec. 4D ..............................8-7 Dec. 3N..............................3-8 Dec. 3D ..............................3-9 D-Day, N-NightPICK 3Dec. 5N..........................9-8-5 Dec. 5D ..........................5-9-3 Dec. 4N..........................8-9-4 Dec. 4D ..........................9-8-5 Dec. 3N..........................6-6-8 Dec. 3D ..........................4-6-7 D-Day, N-NightPICK 4Dec. 5N.......................0-8-8-5 Dec. 5D .......................5-6-5-6 Dec. 4N.......................9-8-7-8 Dec. 4D .......................0-8-8-5 Dec. 3N.......................8-9-3-7 Dec. 3D .......................9-5-1-2 D-Day, N-NightPICK 5Dec. 5N....................3-7-7-9-4 Dec. 5D ....................0-9-3-4-4 Dec. 4N....................2-8-3-9-5 Dec. 4D ....................3-7-7-9-4 Dec. 3N....................8-9-8-2-3 Dec. 3D ....................6-3-3-8-5 D-Day, N-NightFANTASY 5Dec. 5 ................30-8-19-29-6 Dec. 4 ................2-6-18-31-32 Dec. 3 ................5-9-18-29-32 € € € PAYOFF FOR Dec. 5 3 5-digit winners:$63,238.65 270 4-digit winners ..$113.00 8,392 3-digit winners .$10.00CASH FOR LIFEDec. 4 ........ 16, 17, 46, 51, 52 Cash Ball .............................1 Nov. 30 ..............2-5-18-23-59 Cash Ball .............................1 € € € PAYOFF FOR Nov. 30 0 5-of-5 CB ..........$1,000/Day 0 5-of-5............$1,000/Week 5 4-of-5 CB ..................$2,500 12 4-of-5 .........................$500LUCKY MONEYDec. 5 ...................44-6-23-22 Lucky Ball ............................7 Dec. 1 .................28-34-40-43 Lucky Ball ............................3 € € € PAYOFF FOR Dec. 5 0 4-of-4 LB ..............$600,000 5 4-of-4.........................$9600 46 3-of-4 LB ..............$228.50 590 3-of-4 ....................$52.50LOTTODec. 2 .........9-12-14-26-31-50 Nov. 29 .......1-18-19-25-31-50 Nov. 25 .......1-11-18-36-37-39 € € € PAYOFF FOR Dec. 2 0 6-digit winners $3.5 million 19 5-digit winners .$4,252.50 1,186 4-digit winners .$62.50POWERBALLDec. 2 ............28-30-32-36-58 Powerball ............................6 Nov. 29 ..........24-26-28-59-63 Powerball ..........................16 € € € PAYOFF FOR Dec. 2 0 5 of 5 + PB .....$163 Million 0 5 of 5 ..................$1 million 2 4 of 5 + PB .............$50,000 26 4 of 5 .........................$100 ESTIMATED JACKPOT $193 millionMEGA MILLIONSDec. 5 ............14-15-37-42-67 Mega Ball ..........................22 Dec. 1 ............16-22-40-41-59 Mega Ball ............................8 € € € PAYOFF FOR Dec. 5 0 5 of 5 + MB ....$160 million 0 5 of 5 ............................N/A 0 4 of 5 + MB ..................N/A 7 4 of 5 ............................N/A ESTIMATED JACKPOT N/ABy DAN GELSTON Associated PressNEW YORK „ Mikal Bridges had his coming out performance as one of top players in the nation, scoring a careerhigh 28 points to lead No. 4 Villanova to an 88-72 victory over No. 12 Gonzaga in the Jimmy V Classic at Madison Square Garden on Tuesday night. Bridges, a 6-foot-7 junior guard, had shown Villanova (9-0) what he could do this season with three games of 20-plus points that already signaled he may be the best player on the Big East champs. Against an NCAA title game finalist and in prime time on basketballs biggest stage, Bridges flashed the type of all-around talent that should make him an NBA first-round draft pick. His defining moment came in the second half: Bridges slashed the lane and unleashed a monster right-hand dunk over 6-11 center Jacob Larsen. Gonzagas Josh Perkins tried the same move on the next set only to have Bridges swat the ball out of bounds with a block that had the Nova fans that filled MSG roaring on each big screen replay. Bridges hit five 3s in the first meeting between two programs that have ranked among the best for the last 15 years. Villanova won the 2016 national championship and the Zags lost the 2017 title game to North Carolina. He even startled one Zag into a turnover just by his presence around the rim. Zach Norvell Jr. led Gonzaga (7-2) with 22 points and Perkins had 16. Bridges cut off the Bulldogs each time they made a small run. The Zags inched to seven early in the second half and Bridges connected on a 3. He came up with a tough bucket inside and drew a foul on one possession and followed with a 3 on the next to make it a 10-game game. Bridges dunkand-block destroyed whatever mojo Gonzaga had left and the Wildcats cruised in their first real test of the season. The Wildcats played every bit like a national championship favorite in a first half where they picked apart the Zags. Bridges had 12 points, Phil Booth had 11 of his 20 points and the Wildcats hit six 3s to build a 43-30 lead.COLLEGE BASKETBALL: Villanova 88, Gonzaga 72Booth scores 28 to lead Nova AP PHOTOGonzaga forward Johnathan Williams (3) puts up a shot against Villanova guard Donte DiVincenzo (10) during the first half Tuesday in New York. By MARK DIDTLER Associated PressTAMPA „ Yanni Gourde scored two of Tampa Bays three goals late in the second period and the Lightning beat the New York Islanders 6-2 on Tuesday night. After the Islanders dominated the first 16 minutes of the second, Gourde had a power-play rebound goal at 16:22 and then gave Tampa Bay a 4-2 lead 1:34 later on another rebound effort. The Lightnings top-ranked power play extended the advantage to three when Vladislav Namestnikov scored 50 seconds after Gourdes second of the game. Tampa Bay also got goals from Brayden Point, Andrej Sustr and Chris Kunitz, and Andrei Vasilevskiy made 29 saves. The Atlantic Division leaders are 11-2-1 at home. Mathew Barzal and Jordan Eberle scored for the Islanders, who had won eight of 10. Thomas Griess stopped 28 shots. Point opened the scoring 34 seconds into the game from low in the left circle and Sustr made it 2-0 from the blue line late in the first. Both of Sustrs goals this season have come in the past three games, and the defenseman has 10 in 288 career NHL games. The Islanders went 11 minutes without a shot to start the first and were outshot 11-2 overall in the period. There was a total switch starting the second as the Islanders got the periods first nine shots, including Barzals backhand power-play goal at 7:07. Eberle tied it 2-all just 1:51 later. Kunitz had a thirdperiod goal. NOTES: Gourde has scored four of his eight goals against the Islanders. ... The Islanders are 10-0-0 when scoring first and 6-9-2 when the opponent gets the initial goal. NHL: Lightning 6, Islanders 2Gourde keys surge in win over Islanders COLLEGE BASKETBALL: Roundup NBA: Raptors 126, Suns 113 NHL: RoundupAssociated PressJustin Abdelkader and Gustav Nyquist scored in a dominant first period for Detroit, and the Red Wings snapped a seven-game slide with a victory over the Winnipeg Jets. Fresh off a 10-1 loss at Montreal on Saturday, the Red Wings outshot Winnipeg 16-3 in the opening period and took a 2-0 lead. They put the game away with three more goals in the third. Winnipeg, which entered tied for the NHL lead in points, managed only a second-period goal by Patrik Laine on a twoman advanta g e.RANG ERS 4, PENGUINS 3: Ondrej Pavelec stopped 41 shots while “ lling in for late scratch Henrik Lundqvist to help the New York Rangers to a victory over the Pittsburgh Penguins. Boo Nieves, Jesper Fast, Mats Zuccarello and Pavel Buchnevich scored in support of Pavelec, who drew the spot start because Lundqvist had the ” u. DEVILS 4, BLUE JACKETS 1: Stefan Noesen, Taylor Hall and Jesper Bratt each had a goal and an assist, and Cory Schneider stopped 41 shots to lift the New Jersey Devils over the Columbus Blue Jackets. Travis Zajac also scored and rookie Nico Hischier had two assists for the Devils.Associated PressKyle Lowry had 20 points and 10 assists, DeMar DeRozan scored 20 points and the Toronto Raptors beat the Phoenix Suns 126-113 on Tuesday night, improving their NBA-best home record to 9-1. Suns guard Devin Booker had to be carried off the floor by two teammates after suffering an apparent leg injury with 2:40 remaining and Phoenix trailing by 11. Booker froze in pain while playing defense and did not move as trainers came out to examine him. Booker, who shook off a 2-for-11 start to score a season-high 46 points Monday in a win at Philadelphia, shot 0 for 7 in the first half Tuesday. He finished 4 for 15 with 19 points, including 10 of 12 from the foul line. Serge Ibaka scored 19 points and OG Anunoby matched his career high with 16 as Toronto won its fourth straight. The Raptors, who have scored 100 or more points in 10 consecutive games, almost reached triple digits in three quarters Tuesday. Toronto led 97-79 heading to the fourth and werent seriously challenged in the final frame.Raptors beat SunsAssociated PressMiles Bridges scored 21 points and No. 3 Michigan State overcame its worst offensive performance of the season with a 62-52 victory over surprising Rutgers on Tuesday night. Jaren Jackson Jr. scored all 11 of his points in the second half and had eight of the Spartans season-high 13 blocks in helping Michigan State (8-1, 2-0 Big Ten) post its seventh straight win. Joshua Langford added 15 points. Rutgers (6-3, 0-2) made Michigan State work for this one, holding the Spartans to season lows in points and shooting percentage (38.6). The previous low was 63 points and 40 percent shooting against North Carolina. What Michigan State did well was play defense. It came into the game with the nations best field goal defense (34.2) and it held the Scarlet Knights to 25.8 percent shooting from the field (17 of 66). Deshawn Freeman had 13 points and Geo Baker and Eugene Omoruyi added 11 apiece for Rutgers, which lost its third straight. Trailing 45-43 with roughly 8 minutes to play, Mike Williams missed a 3-point attempt that could have given the Scarlet Knights the lead. Jackson then scored inside and added two free throws to ignite an 8-3 run. Bridges set up one of Cassius Winstons two late 3-pointers and Jackson hit a free-throw to push the advantage to 53-45 with 3:03 to play.NO. 6 WICHITA ST. 95, SOUTH DAKOTA ST. 85: Landry Shamet had 21 points and eight assists, Shaquille Morris added 20 points and No. 6 Wichita State rallied to beat scrappy, hot-shooting South Dakota State. Conner Frankamp added 16 points, setting the school record by hitting a 3 in his 30th straight game, and the Shockers (7-1) slowly dug out of a 13-point second-half hole to beat the Jackrabbits (7-4) for their 23rd consecutive victory at Koch Arena. BALL ST. 80, NO. 9 NOTRE DAME 77: Tayler Persons hit 3-pointer from the left wing with 1.7 seconds remaining and Ball State shocked No. 9 Notre Dame at Purcell Pavilion. Persons scored 24 points, Tahjai Teague added 13 and Sean Sellers had 11 as Ball State knocked off a nationally ranked opponent for the “ rst time since downing No. 4 UCLA 91-73 more than 16 years ago. NO. 10 MIAMI 69, BOSTON UNIVERSITY 54: A breakout performance by Miami Hurricanes freshman Lonnie Walker IV earned him a congratulatory chest bump from the teammate he replaced. Bruce Brown Jr., sidelined by a left hand injury, came onto the court during a timeout to join the celebration after Walker sank four 3-pointers in a 4-minute span, helping No. 10 Miami pull away from Boston University. NO. 18 WEST VIRGINIA 68, NO. 15 VIRGINIA 61: Jevon Carter had 23 points and 10 rebounds, Lamont West scored 22 points and No. 18 West Virginia beat No. 15 Virginia, sending the Cavaliers to their “ rst loss. Daxter Miles Jr. added 12 points for the Mountaineers (8-1). Devon Hall led Virginia (8-1) with 19 points and Kyle Guy added 18, all in the second half. WOMENNO. 4 LOUISVILLE 91, UT-MARTIN 56: Myisha Hines-Allen scored 16 points and No. 4 Louisville broke away early to cruise past UT Martin 91-56 on Tuesday night in Louisville, Ky. The Cardinals (9-0) are off to the secondbest start in program history. The 2006-07 team started 15-0. Louisville closed out the “ rst quarter on a 16-2 run to build a 29-9 lead in the “ nal minute of the period. NO.5 SOUTH CAROLINA 69, COLLEGE OF CHARLESTON 43: South Carolina coach Dawn Staley knows her team is a work in progress. Having All-American Aja Wilson, though, means the lessons learned usually come in victories rather than defeats. That was the case once more Tuesday night as Wilson put up 26 points and 15 rebounds to help the Gamecocks overcome some sluggish, sloppy play and roll past College of Charleston 69-43 in Columbia, S.c.No. 3 Michigan State edges RutgersAP PHOTOMichigan State guard Miles Bridges controls the ball past Rutgers guard Issa Thiam (35) during the first half Tuesday in Piscataway, N.J. Red Wings top Jets 5-1

PAGE 47

The Sun / Wednesday, December 6, 2017 www.yoursun.com SP Page 3TAGGARTFrom Page 1first black head football coaches at Florida State. Haggins will hold the position for two games before turning over the reins to Taggart. Haggins led the Seminoles (6-6) to a 42-10 win over LouisianaMonroe in Saturdays regular-season finale. He will coach the Seminoles in the Dec. 27 Independence Bowl against Southern Mississippi. This was the first time Florida State had to conduct a coaching search since 1975. Bobby Bowden was the Seminoles coach for 34 seasons and put the program on the map with two national championships. Fisher was hired as offensive coordinator in 2007 and was also named as the head-coach-inwaiting. He took over in 2010 following Bowdens retirement. When Taggart was hired by Oregon he said he had three basic tenets: Make no excuses, blame no one, do something.Ž Do SomethingŽ became his tagline for his first season with the Ducks. Oregon started this past season 4-1 and even briefly popped into the AP rankings, but starting quarterback Justin Herbert broke his collarbone and the Ducks floundered, going 1-4 without him. Herbert returned for the final two games of the season, both wins that got the Ducks into a bowl game in Taggarts lone season. Co-offensive coordinator and offensive line coach Mario Cristobal will be the interim head coach when Oregon faces Boise State in the Las Vegas Bowl on Dec. 16. Taggart will be tasked with restoring a Florida State program that has failed to live up to expectations the last two seasons. Since winning 33 of 34 games between 2013 and 15, including a national championship, The Seminoles are 20-12, including 10-10 in the ACC. Florida State was ranked third in the Top 25 preseason poll but lost quarterback Deondre Francois in the opener against Alabama and was beset by other injuries. They won their final three games to finish 6-6 and extend their bowl streak to 36 consecutive seasons. Taggarts contract with Oregon was for $16 million over five years that includes a $3 million buyout if he left before Jan. 31, 2018. He was offered a four year, $20 million extension a week ago when it appeared that the Florida State job would be open. His first job at Florida State will be salvaging a recruiting class that saw six prospects over the past week announce that they were reopening their searches of where to attend colle g e. Associated PressTALLAHASSEE „ Florida States Derwin James will not play the Seminoles bowl game, saying he is leaving school and will enter the NFL draft. The redshirt sophomore safety made his announcement via Instagram on Tuesday. He said that he will not play in the Dec. 27 Independence Bowl game against Southern Mississippi. James said last week that he planned on playing in the bowl game, but that was before coach Jimbo Fisher resigned to take the Texas A&M coaching job. James was also limited to two games in 2016 due to a knee injury, which might have also played a factor into his decision. He isnt the first player to announce that he wouldnt participate in a bowl game this season. Texas cornerback Holton Hill, safety DeShon Elliott and left tackle Connor Williams have all opted to skip the Longhorns Dec. 27 Texas Bowl game against Missouri to enter the draft. All are following the lead of running backs Christian McCaffrey (Stanford) and Leonard Fournette (LSU), who did not play last year and were selected in the first round of the NFL draft. I feel extremely grateful that every person I spoke to suppor ted my decision to begin my training immediately. They all know how much this program means to me and they saw firsthand how much it killed me to be away from the field when I injured my knee last year,Ž James wrote in a post on The Players Tribune. Its hard to really believe Ill never wear that garnet and gold uniform again, but everyone Ive reache d out to has agreed that this is the best decision for m e and my family.ŽCOLLEGE FOOTBALL: SeminolesJames skipping bowl game, entering draft AP PHOTOFlorida State defensive back Derwin James celebrates an interception against North Carolina State. AP PHOTONew York Giants head coach Ben McAdoo, right, and general manager Jerry Reese walk off the field after a practice in East Rutherford, N.J. A person familiar with the situation says Ben McAdoo has been fired as coach of the New York Giants and Jerry Reese is out as general manager less than a year after taking the team to the playoffs for the first time since 2011. By TOM CANAVAN Associated PressEAST RUTHERFORD, N.J. „ Former New York Giants general manager Jerry Reese says his 23 years with the NFL team were filled with great memories and he will always treasure his time with the organization. A day after being fired along with coach Ben McAdoo with the team reeling with a 2-10 record, Reese released a short statement in which he thanked the Mara and Tisch families for putting their confidence in him. He also thanked McAdoo and predecessor Tom Coughlin for their time and commitment to the Giants. He also expressed his thanks to the late George Young, the general manager who hired him, and to Ernie Accorsi, who replaced Young and groomed Reese in preparation for taking over the general managers job before the 2007 season. Many thanks to the front office, personnel staff, support staff, scouts, coaches, and current and former players for your dedication to a first-class organization,Ž Reese wrote in wrapping up his statement. My family, friends and many fans that have supported me, and I sincerely appreciate all of you. I am truly grateful and blessed for my time with the NYG. All the best to you. Go Giants.Ž During Reeses 11-year tenure as general manager, the Giants won Super Bowls after the 2007 and 11 seasons. Including this season, they have missed the playoffs in five of the past six seasons.NFL: GiantsReese thanks organization for 23 years of service By JEFF ZREBIECThe Baltimore Sun The Pittsburgh Steelers have a host of weapons that the Ravens will have to be ready for by Sunday night, but that group might not include an impressive rookie wide receiver. JuJu Smith-Schuster, who scored a touchdown against the Ravens and had 47 receiving yards in the Steelers 26-9 victory at M&T Bank Stadium on Oct. 1, has been suspended for one game by the NFL for a violation of safety-related playin g rules. Smith-Schuster was disciplined for his high block on Cincinnati Bengals linebacker Vontaze Burfict in the Steelers comeback victory Monday night. After the block, SmithSchuster stood over Burfict, who left the game on a cart and was immediately ruled out with a concussion. In a letter to SmithSchuster, NFL vice president of policy and rules administration Jon Runyan wrote: You are suspended for the dangerous and unsportsmanlike acts you committed during the fourth quarter of last ni g hts g ame. Specifically, with 7:10 remaining, on a passing play to a running back, you lined up a defender and delivered a violent and unnecessary blindside shot to his head and neck area. You then celebrated the play by standing over him and taunting him. The contact you made with your opponent placed the opposing player at risk of serious injury and could have been avoided. Your conduct following the hit fell far below the high standards of sportsmanship expected of an NFL player.Ž Smith-Schuster will appeal the suspension, according to ESPN. If he loses the appeal, the Steelers will face the Ravens without a receiver who has caught 37 balls for 585 yards and five touchdowns this season. Bengals safety George Iloka was also suspended for one game for his high hit on Steelers wide receiver Antonio Brown in the end zone. In other Ravens news, they officially placed top cornerback Jimmy Smith, who sustained a season-ending tear of his left Achilles tendon in Sundays victory over the Detroit Lions, on in j ured reserve. NFL: SteelersSmith-Schuster suspended, might not play Sunday AP PHOTOPittsburgh Steelers wide receiver JuJu Smith-Schuster (19) smiles on he sideline against the Tennessee Titans, in Pittsburgh. Smith-Schuster and Cincinnati Bengals cornerback George Iloka have been suspended one game each by the NFL for violating league safety rules. without its national symbols. An Olympic boycott has never achieved any thing,Ž IOC President Thomas Bach said at a news conference. Secondly, I dont see any reason for a boycott by the Russian athletes because we allow the clean athletes there to participate.Ž Alexander Zhukov, the Russian Olympic Committee president who also was suspended from his IOC membership, told TV reporters in Lausanne that one key was preserving the name RussiaŽ in the team name. Theyll be called Russian athletes and not some kind of neutrals ... thats very important,Ž Zhukov said. If it was a victory to have the word RussiaŽ in the team name and invite some Russian athletes to compete, it came at a cost. The IOC also suspended the Russian Olympic Committee until at least the start of the closing ceremony in South Korea. In an embarrassment for Russias hosting of the 2018 World Cup, the IOC also banned Russian Deputy Prime Minister Vitaly Mutko from the Olympics for life. Mutko heads the organizing committee of soccers next World Cup. As sports minister in 2014, he was deeply implicated in the Sochi doping plot by two IOC commissions and a World Anti-Doping Agency investigation. RUSSIANSFrom Page 1

PAGE 48

Page 4 SP www.yoursun.com Wednesday, December 6, 2017 / The SunAP PHOTOVirginia Tech wide receiver Cam Phillips (5) gains yardage during the first half against old Dominion, in Blacksburg, Va. Phillips was selected to the AP All-Conference ACC team announced Tuesday.unanimous selections to the first team along with N.C. State running back Nyheim Hines, Syracuse receiver Steve Ishmael and two players from Virginia „ linebacker Micah Kiser and safety Quin Blanding. The 2017 Associated Press All-Atlantic Coast Conference team, as selected by a panel of 14 sports writers who regularly cover the league for newspapers or broadcast outlets throughout the leagues footprint. Players at all positions are listed alphabetically with name, school, height, weight, class and hometown; u-Ž denotes unanimous selections. FIRST TEAMOffenseQuarterback „ u-Lamar Jackson, Louisville, 6-3, 200, jr., Pompano Beach, Florida Running backs „ u-A.J. Dillon, Boston College, 6-0, 240, fr., New London, Connecticut.; u-Nyheim Hines, North Carolina State, 5-9, 197, jr., Garner, North Carolina Tackles „ u-Mitch Hyatt, Clemson, 6-5, 305, jr., Suwanee, Georgia.; Brian ONeill, Pittsburgh, 6-6, 305, jr., Wilmington, Delaware. Guards „ Tyrone C rowder, Clemson, 6-2, 340, sr., Marston, North Carolina; Wyatt Teller, Virginia Tech, 6-5, 315, sr., Bealeton, Virginia. Center „ Justin Falcinelli, Clemson, 6-4, 305, sr., Middletown, Maryland. Tight end „ Cam Serigne, Wake Forest, 6-3, 240, sr., Ashburn, Virginia. Wide receivers „ u-Steve Ishmael, Syracuse, 6-2, 209, sr., Miami; Cam Phillips, Virginia Tech, 6-0, 202, sr., Laurel, Maryland. All-purpose player „ Jaylen Samuels, North Carolina State, 5-11, 228, sr., Charlotte, North Carolina Kicker „ Michael Badgley, Miami, 5-10, 178, sr., Summit, New Jersey.DefenseDefensive ends „ u-Bradley Chubb, North Carolina State, 6-4, 275, sr., Marietta, Georgia.; Clelin Ferrell, Clemson, 6-5, 260, soph., Richmond, Virginia. Defensive tackles „ Dexter Lawrence, Clemson, 6-4, 340, soph., Wake Forest, North Carolina; Christian Wilkins, Clemson, 6-4, 300, jr., Spring“ eld, Massachusetts. Linebackers „ Tremaine Edmunds, Virginia Tech, 6-5, 250, jr., Danville, Virginia.; Joe Giles-Harris, Duke, 6-2, 230, soph., Nyack, New York; u-Micah Kiser, Virginia, 6-2, 240, sr., Baltimore. Cornerbacks „ Mark Gilbert, Duke, 6-1, 175, soph., Fayetteville, North Carolina; Greg Stroman, Virginia Tech, 6-0, 181, sr., Bristow, Virginia. Safeties „ u-Quin Blanding, Virginia, 6-2, 210, sr., Virginia Beach, Virginia; Derwin James, Florida State, 6-3, 215, soph., Haines City, Florida. Punter „ Ryan Winslow, Pittsburgh, 6-6, 225, sr., Maple Glen, Pennsylvania. Coach of the year „ Mark Richt, Miami Offensive player of the year „ u-Lamar Jackson, Louisville Defensive player of the year „ Bradley Chubb, North Carolina State Newcomer of the year „ u-A.J. Dillon, Boston CollegeACCFrom Page 1 Heupel said Tuesday at his introductory news conference. My job to continue to develop those relationships and continuity. I look forward to that. We need to play smart football but we also have to be physical.Ž Heupel, who has been the offensive coordinator at Missouri the past two seasons, inherits a Knights program that just finished 12-0 to win the American Athletic Conference title. The Knights will play Auburn in the Chick-fil-A Peach Bowl in Atlanta on Jan. 1. He will not coach the Knights in the bowl game, but will watch in from a booth at Mercedes-Benz stadium. UCF is working on logistics that would allow Frost to coach that game. Heupel said he was able to catch bits and piecesŽ of UCFs play this season. There are special players coming back when you look at the roster. For the most part the nucleus on both sides of the ball are coming back,Ž Heupel said. There is a great quarterback coming back who made plays with both his arms and legs. Always great to have that piece coming back.Ž Heupel said in a statement before the news conference that he is excited to get a staff together and get to work. He didnt take long to start assembling his assistants. Shortly after Heupel was named coach, he announced that he was bringing in Randy Shannon as his defensive coordinator. The former Miami coach finished the season as Floridas interim coach. When I was first contacted I poured over some guys who I wanted.Ž Heupel said. Me being an offensive guy, getting the right hire on defense was critical. I have competed and coached against Randy. He plays a 3-4 scheme and believes in multiple coverages. Has a rich history in Florida and recruiting and thats the life blood of our program.Ž Athletic director Danny White believes UCF has identified one of the brightest minds in college footballŽ in Heupel.HEUPELFrom Page 1to compete against a player at No. 1,199 in the world ranking. That broke up the room,Ž Monahan said with a laugh. Indeed, its rare for a player to tie for ninth and move up 531 spots in the world ranking „ Woods now is all the way up to No. 668 „ but such were the circumstances. The field featured eight of the top 10 in the world, and it included one guy who had earned ranking points at only two tournaments over the last two years. Theres no way to go but up. Thats what Monahan took away from the holiday exhibition, only he wasnt talking about the world ranking. We had such a strong year with great, young players stepping forward,Ž he said. You add Tiger back in the mix, and we all go away from it with a lot of excitement.Ž How much Woods is in the mix remains to be seen, although this was as strong as he has looked in four years. Next up is figuring out a schedule that Woods said would be g eared around the four majors. He hasnt played all four since 2015, and he hasnt made the cut in all of them since 2013. Most of the young players at Albany Golf Club „ Justin Thomas, Jordan Spieth, Brooks Koepka, Daniel Berger „ know more about the legend of Woods than what its like to have him at tournaments. Thomas got a taste of it. He is the FedEx Cup champion and PGA Tour player of the year after winning five times, including his first major at the PGA Championship. He started the new season by winning the CJ Cup in South Korea. And when he sat down for a news conference, his first six questions were about Woods. Thomas was paired with Woods for the first and final rounds, and while Woods had the largest gallery, there was rarely more than about 250 fans. Its the Bahamas. So when Thomas was asked if felt the effect of Woods on the golf course or in his news conference, he smiled. I would say more of the fact that I just won the FedEx Cup, player of the year, and all I get asked about is Tiger Woods,Ž he said. Thomas was not the least bit irritated, even though this was the 10th out 12 consecutive questions he fielded about Woods on that day. I thought it was bad the questions I got asked about Jordan,Ž Thomas said. Golf wasnt suffering without Woods, not inside the ropes. Dating to when Woods had his first back surgery, Rory McIlroy won two majors in 2014; Spieth got halfway to the calendar Grand Slam in 2015; Dustin Johnson fulfilled his potential with his first major in 2016 and was voted player of the year. And this year brought the emergence of the 24-year-old Thomas. None can draw attention to golf like Woods „ not individually, maybe not collectively. Thats no surprise. The keen golf fans will know Tiger moved the needle and brought people in that might be sports fans, but not golf fans,Ž Henrik Stenson said. But everyone who follows golf closely, I dont think theyve been home thinking, Oh, this is not exciting anymore, when all the guys at the top have been winning. Its been a healthy couple of years, even though hes not been on the scene. I dont think he can make it less good, having the old Tiger back and trying to charge through the field,Ž Stenson said. It would make it even more exciting.Ž Theres also the danger, especially in todays social media climate, to gush so much over Woods that it seems no one else is playing and tournaments that Woods doesnt play are not worth watching. This is nothing new. The PGA Tour has been facing questions like this for 20 years. Monahan sees only an upside now. We have such a deep bench of young, international players, combined with a great group of veterans. All have accomplished a lot in their own right, week in and week out. The story lines will be strong,Ž Monahan said. You take a strong PGA Tour and just make it stronger. And it doesnt just apply when Tiger is playing. The fact hes back is bringing more attention, more eyeballs, and thats going to benefit everyone. Its great to be back in that situation.ŽTIGERFrom Page 1 By JOHN KEKISAssociated PressCANASTOTA, N.Y. „ Three years after he threw his hat back into the political ring for good, former heavyweight champion Vitali Klitschko achieved the ultimate honor for his time in that other ring „ selection to the International Boxing Hall of Fame. Its a dream of many boxers to be a member of the Hall of Fame family,Ž Klitschko, now the mayor of Kiev, Ukraine, said in a statement from the Hall of Fame. Ive thought about the Hall of Fame, but I never expected one day that I would be among the legends who were always examples for me. Its a big honor.Ž Klitschko was one of nine people selected for induction next June. Other boxers in the class of 2018 announced Tuesday were fourdivision world champion Erik Morales and light middleweight champion Ronald WinkyŽ Wright, while Sid Terris was elected posthumously in the old-timer category. Elected in the observer category were broadcasters Steve Albert and Jim Gray, and German promoter Klaus-Peter Kohl was selected in the nonparticipant category. Ring announcer Johnny Addie and promoter Lorraine Chargin were elected posthumously in the non-participant category. Voting was conducted by members of the Boxing Writers Association and a panel of international boxing historians. With a Ph.D in his portfolio, the 6-foot-7 Klitschko earned the nickname Dr. Ironfist.Ž A product of the Soviet athletic system, Klitschko and his younger brother, Wladimir, dominated the heavyweight class for a decade. Vitali Klitschko boxed professionally from 1996-2013 but took three years off to pursue politics, finishing second in the race for mayor of Kiev in 2006. He used a fierce jab and aggressive punching to register an impressive 45-2 record with 41 knockouts, and his most memorable fight might have been his second loss. It came against WBC champion Lennox Lewis in Los Angeles in 2003. Klitschko was ahead on the scorecar ds when the fight was stopped after the sixth round because of a bad cut above Klitschkos left eye.BOXING: Hall of FameKlitschko, Morales win election to HOF AP PHOTOErik Morales, of Mexico, poses with the IBF and WBC super featherweight belts after winning a unification bout over Carlos Hernandez via unanimous decision at the MGM Grand in Las Vegas. Former heavyweight champion Vitali Klitschko, four-division world champion Erik Morales, and light middleweight champion Ronald Wright have been elected to the International Boxing Hall of Fame. By CLIFF BRUNT and TIM TALLEYAssociated PressOKLAHOMA CITY „ A woman who filed a petition for a protective order against Oklahoma running back Rodney Anderson is accusing him of raping her in her apartment and says she fears for her safety. The petition filed against Anderson on Monday alleges the Sooners rushing leader forced himself on the woman on Nov. 16 and that she remembers feeling like (she) couldnt get away.Ž Andersons attorney said in a statement Tuesday that the allegations are patently falseŽ and that Anderson is shocked and disturbedŽ by them. Mr. Anderson did not, nor would he ever, force himself on any woman,Ž according to the statement released by attorney Derek Chance of Oklahoma City. A hearing on the protective order is scheduled for Dec. 18. The petition says Anderson, 21, walked the woman home after she had been drinking and that she remembers kissing Anderson and vomiting. But while talking with a friend over the past weekend, the woman says she started recalling images and feelings ... and trying to get away from him to put clothes on.ŽCOLLEGE FOOTBALL: SoonersWoman accuses Oklahoma RB Anderson of rape AP PHOTOOklahoma running back Rodney Anderson (24) carries in the second quarter against West Virginia in Norman, Okla. Anderson, one of Oklahomas breakout stars this year, is accused of sexual assault.

PAGE 49

The Sun / Wednesday, December 6, 2017 www.yoursun.com SP Page 5 SCOREBOARD PRO FOOTBALLNFLAll times EasternAMERICAN CONFERENCEEAST W L T Pct PF PA New England 10 2 0 .833 348 223 Buffalo 6 6 0 .500 227 283 N.Y. Jets 5 7 0 .417 266 288 Miami 5 7 0 .417 209 298 SOUTH W L T Pct PF PA Tennessee 8 4 0 .667 266 282 Jacksonville 8 4 0 .667 299 178 Houston 4 8 0 .333 296 309 Indianapolis 3 9 0 .250 205 330 NORTH W L T Pct PF PA Pittsburgh 10 2 0 .833 281 213 Baltimore 7 5 0 .583 280 207 Cincinnati 5 7 0 .417 219 238 Cleveland 0 12 0 .000 176 308 WEST W L T Pct PF PAKansas City 6 6 0 .500 303 274 L.A. Chargers 6 6 0 .500 268 212 Oakland 6 6 0 .500 249 278 Denver 3 9 0 .250 206 315 NATIONAL CONFERENCEEAST W L T Pct PF PA Philadelphia 10 2 0 .833 361 215 Dallas 6 6 0 .500 286 284 Washington 5 7 0 .417 272 314 N.Y. Giants 2 10 0 .167 189 291 SOUTH W L T Pct PF PA New Orleans 9 3 0 .750 353 243 Carolina 8 4 0 .667 269 238 Atlanta 7 5 0 .583 274 244 Tampa Bay 4 8 0 .333 243 288 NORTH W L T Pct PF PA Minnesota 10 2 0 .833 285 204 Detroit 6 6 0 .500 314 308 Green Bay 6 6 0 .500 258 281 Chicago 3 9 0 .250 191 267 WEST W L T Pct PF PA L.A. Rams 9 3 0 .750 361 222 Seattle 8 4 0 .667 290 222 Arizona 5 7 0 .417 219 310 San Francisco 2 10 0 .167 202 298WEEK 13 Thursdays GameDallas 38, Washington 14Sundays GamesMinnesota 14, Atlanta 9 San Francisco 15, Chicago 14 New England 23, Buffalo 3 Green Bay 26, Tampa Bay 20, OT Jacksonville 30, Indianapolis 10 Baltimore 44, Detroit 20 N.Y. Jets 38, Kansas City 31 Miami 35, Denver 9 Tennessee 24, Houston 13 L.A. Chargers 19, Cleveland 10 New Orleans 31, Carolina 21 Oakland 24, N.Y. Giants 17 L.A. Rams 32, Arizona 16 Seattle 24, Philadelphia 10Mondays GamePittsburgh 23, Cincinnati 20WEEK 14 Thursday, Dec. 7New Orleans at Atlanta, 8:25 p.m.Sunday, Dec. 10Oakland at Kansas City, 1 p.m. San Francisco at Houston, 1 p.m. Minnesota at Carolina, 1 p.m. Chicago at Cincinnati, 1 p.m. Green Bay at Cleveland, 1 p.m. Detroit at Tampa Bay, 1 p.m. Indianapolis at Buffalo, 1 p.m. Dallas at N.Y. Giants, 1 p.m. Washington at L.A. Chargers, 4:05 p.m. Tennessee at Arizona, 4:05 p.m. N.Y. Jets at Denver, 4:05 p.m. Seattle at Jacksonville, 4:25 p.m. Philadelphia at L.A. Rams, 4:25 p.m. Baltimore at Pittsburgh, 8:30 p.m.Monday, Dec. 11New England at Miami, 8:30 p.m.LATE MONDAY STEELERS 23, BENGALS 20PITTSBURGH 0 3 7 13 „ 23 CINCINNATI 10 7 3 0 „ 20 First Quarter Cin„FG Bullock 35, 10:48. Cin„Green 8 pass from Dalton (Bullock kick), :41. Second Quarter Cin„Green 15 pass from Dalton (Bullock kick), :31. Pit„FG Boswell 30, :00. Third Quarter Pit„Bell 35 pass from Roethlisberger (Boswell kick), 8:58. Cin„FG Bullock 41, 3:33. Fourth Quarter Pit„FG Boswell 37, 10:07. Pit„Brown 6 pass from Roethlisberger (Boswell kick), 3:51. Pit„FG Boswell 38, :00. A„56,029. PIT CIN First downs 24 19 Total Net Yards 374 353 Rushes-yards 22-92 22-130 Passing 282 223 Punt Returns 2-7 2-9 Kickoff Returns 2-38 2-29 Interceptions Ret. 0-0 1-0 Comp-Att-Int 24-40-1 21-36-0 Sacked-Yards Lost 1-8 2-11 Punts 4-44.5 5-49.2 Fumbles-Lost 0-0 0-0 Penalties-Yards 7-66 13-173 Time of Possession 29:49 30:11 INDIVIDUAL STATISTICS RUSHING„Pittsburgh, Bell 18-76, Conner 3-12, Roethlisberger 1-4. Cincinnati, Bernard 13-77, Mixon 7-34, Dalton 2-19. PASSING„Pittsburgh, Roethlisberger 24-40-1-290. Cincinnati, Dalton 21-36-0-234. RECEIVING„Pittsburgh, Brown 8-101, Bell 5-106, Bryant 4-40, Smith-Schuster 4-17, James 1-13, Grimble 1-9, Rogers 1-4. Cincinnati, Green 7-77, LaFell 4-55, Kroft 2-30, Bernard 2-19, Boyd 2-15, Malone 2-9, Uzomah 1-21, Mixon 1-8. MISSED FIELD GOALS„None.COLLEGE FOOTBALLPLAYOFF RANKINGSWEEK 6Team Record 1. Clemson 12-1 2. Oklahoma 12-1 3. Georgia 12-1 4. Alabama 11-1 5. Ohio State 11-2 6. Wisconsin 12-1 7. Auburn 10-3 8. Southern Cal 11-2 9. Penn State 10-2 10. Miami 10-2 11. Washington 10-2 12. UCF 12-0 13. Stanford 9-4 14. Notre Dame 9-3 15. TCU 10-3 16. Michigan State 9-3 17. LSU 9-3 18. Washington State 9-3 19. Oklahoma State 9-3 20. Memphis 10-2 21. Northwestern 9-3 22. Virginia Tech 9-3 23. Mississippi State 8-4 24. N.C. State 8-4 25. Boise State 10-3 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 hosted at the Sugar Bowl (Clemson vs. Alabama) and Rose Bowl (Oklahoma vs. Georgia) on Jan. 1, 2018. The championship game will be played on Jan. 8, 2018 at Atlanta.THE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “ rst-place votes in parentheses, records through Dec. 2, total points based on 25 points for a “ rst-place vote through one point for a 25th-place vote, and previous ranking: RECORD PTS PV 1. Clemson (43) 12-1 1,506 1 2. Oklahoma (18) 12-1 1,474 2 3. Georgia 12-1 1,409 6 4. Alabama 11-1 1,307 5 5. Ohio St. 11-2 1,300 8 6. Wisconsin 12-1 1,162 3 7. Auburn 10-3 1,123 4 8. Southern Cal 11-2 1,101 11 9. Penn St. 10-2 1,008 9 10. UCF 12-0 983 12 11. Miami 10-2 948 7 12. Washington 10-2 820 13 13. TCU 10-3 816 10 14. Notre Dame 9-3 632 15 15. Stanford 9-4 629 14 16. LSU 9-3 599 17 17. Oklahoma St. 9-3 549 18 18. Michigan St. 9-3 487 19 19. Memphis 10-2 475 16 20. Northwestern 9-3 398 20 21. Washington St. 9-3 342 21 22. Virginia Tech 9-3 323 22 23. South Florida 9-2 115 23 24. Mississippi St. 8-4 103 24 25. Boise St. 10-3 59 „ Others receiving votes: NC State 54, San Diego St. 40, Toledo 25, Louisville 11, FAU 8, Michigan 8, Fresno St. 6, Missouri 3, Troy 1, Kansas St. 1.AMWAY COACHES TOP 25 POLLThe Amway T op 25 football poll, with “ rst-place votes in parentheses, records through Dec. 2, total points based on 25 points for “ rst place through one point for 25th, and previous ranking: RECORD PTS PVS 1. Clemson (49) 12-1 1,510 1 2. Oklahoma (10) 12-1 1,462 2 3. Georgia (2) 12-1 1,416 6 4. Alabama 11-1 1,312 5 5. Ohio State 11-2 1,298 t7 6. Wisconsin 12-1 1,162 3 7. Southern California 11-2 1,140 9 8. Auburn 10-3 1,085 4 9. Penn State 10-2 1,006 10 10. Central Florida 12-0 986 11 11. Miami (Fla.) 10-2 934 t7 12. Washington 10-2 855 13 13. TCU 10-3 807 12 14. LSU 9-3 638 16 15. Notre Dame 9-3 628 17 16. Stanford 9-4 607 15 17. Oklahoma State 9-3 522 18 18. Memphis 10-2 485 14 19. Michigan State 9-3 474 19 20. Northwestern 9-3 370 20 21. Washington State 9-3 310 22 22. Virginia Tech 9-3 302 21 23. Mississippi State 8-4 134 24 24. South Florida 9-2 126 23 25. Boise State 10-3 72 „ Others receiving votes: North Carolina State 54; San Diego State 50; Florida Atlantic 24; Toledo 21; Michigan 11; Troy 11; Fresno State 5; Louisville 4; South Carolina 4.SCHEDULESaturday, Dec. 9EAST Army (8-3) vs. Navy (6-5) at Philadelphia, 3 p.m.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayFAVORITE LINE O/U UNDERDOG at Orlando 6 217 Atlanta at Indiana 9 209 Chicago at Cleveland 12 210 Sacramento at New York Off Off Memphis at Boston 8 203 Dallas at New Orleans Off Off Denver Golden State 5 219 at Charlotte at Milwaukee 3 205 Detroit at San Antonio 7 197 Miami Minnesota 5 213 at LA ClippersCOLLEGE BASKETBALL TodayFAVORITE OPEN UNDERDOG at Providence 21 Brown at Old Dominion 11 Richmond at Temple 3 Wisconsin Oakland 1 at E. Michigan at George Wash. 2 Princeton at W Michigan 12 Cleveland State at George Mason 5 William & Mary Harvard 1 at Fordham at South Carolina 9 Wyoming Buffalo 4 at Delaware Toledo 5 at Detroit at Xavier 22 Kent State at Saint Louis Pk S. Illinois at BYU 8 Illinois State Indiana State 2 at North Texas at Vanderbilt 2 Middle Tennessee at Alabama 4 Rhode Island at Utah State 6 UC Irvine at Kansas 22 Washington at Florida 15 Loyola of Chicago at Colorado 7 New Mexico at Portland Pk Cal State-F ullerton at UC Davis 7 Paci“ c Portland State 1 at Loyola MarymountNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Toronto -145 Calgary +135 at Washington -145 Chicago +135 at Edmonton Off Philadelphia Off at Anaheim Off Ottawa OffCOLLEGE FOOTBALL SaturdayFAVORITE OPEN TODAY O/U UNDERDOGat Navy 3 3 46 ArmyCOLLEGE BOWL GAMES New Orleans Bowl at New OrleansTroy 5 5 59 North TexasCure Bowl at Orlando, Fla.W. Kentucky 4 5 52 Georgia St.Las Vegas Bowl at Las VegasOregon 5 7 59 Boise StateNew Mexico Bowl at Albuquerque, N.M.Colorado St. 5 5 58 MarshallCamellia Bowl at Montgomery, Ala.Arkansas St. 3 3 62 Middle Tenn.Boca Raton Bowl at Boca Raton, Fla.at FAU 9 22 61 AkronFrisco Bowl at Frisco,TexasSMU 4 5 70 Louisiana TechGasparilla Bowl at St. Petersburg, Fla.Temple 7 7 55 FIUBahamas Bowl at Nassau, BahamasOhio 7 7 57 UABFamous Idaho Potato Bowl at Boise, IdahoWyoming Pk 1 46 Cent. Mich.Birmingham Bowl at Birmingham, Ala.South Florida 2 2 67 Texas TechArmed Forces Bowl At Fort Worth, TexasSan Diego St. Off Off Off ArmyDollar General Bowl at Mobile, Ala.Toledo 8 8 63 Applchn StateHawaii Bowl at HonoluluHouston 1 2 50 Fresno St.Heart of Dallas Bowl at DallasUtah 4 7 55 West VirginiaQuick Lane Bowl at DetroitDuke 2 4 47 N. IllinoisCactus Bowl at PhoenixKansas St. 2 2 63 UCLAIndependence Bowl at Shreveport, La.Florida St. 14 14 50 Southern Miss.Pinstripe Bowl at New YorkIowa Pk 3 45 Boston CollegeTexas Bowl at HoustonMissouri +1 3 60 TexasFoster Farms Bowl at Santa Clara, Calif.Arizona 4 3 66 PurdueMilitary Bowl at Annapolis, Md.at Navy 3 3 Off VirginiaCamping World Bowl at Orlando, Fla.Oklahoma St. 6 6 62 Virginia TechAlamo Bowl at San Antonio, TexasTCU 2 2 49 StanfordHoliday Bowl at San Diego, Calif.Washington St. 4 3 45 Mich. StateBelk Bowl at Charlotte, N.C.Wake Forest 2 3 65 Texas A&MSun Bowl at El Paso, TexasNC State 5 6 59 Arizona St.Music City Bowl at NashvilleNorthwestern 6 7 51 KentuckyArizona Bowl at Tucson, Ariz.Utah St. 2 3 61 NMSUCotton Bowl at ArlingtonOhio State 6 7 64 Southern CalTaxslayer Bowl at Jacksonville, Fla.Louisville 4 7 62 Miss. St.Liberty Bowl at Memphis, Tenn.at Memphis 3 3 66 Iowa St.Fiesta Bowl at Glendale, Ariz.Penn St. 3 2 55 WashingtonOrange Bowl at MiamiWisconsin 6 6 45 MiamiOutback Bowl at Tampa, Fla.Michigan 7 7 42 S. CarolinaPeach Bowl at AtlantaAuburn 8 9 66 UCFCitrus Bowl at Orlando, Fla.LSU 1 3 51 Notre DameCollege Football Playoffs (Jan. 1) Rose Bowl at PasadenaGeorgia +3 1 60 OklahomaSugar Bowl at New OrleansAlabama 2 2 47 ClemsonNATIONAL FOOTBALL LEAGUE ThursdayFAVORITE OPEN TODAY O/U UNDERDOG New Orleans +1 2 53 at AtlantaSundayat Tampa Bay Off Off Off Detroit at Cincinnati 7 6 38 Chicago at Buffalo Off Off Off Indianapolis at Jacksonville 3 3 39 Seattle at Kansas City 3 4 47 Oakland Minnesota +1 3 41 at Carolina Green Bay 3 3 40 at Cleveland at Houston 3 3 43 San Francisco at LA Chargers 6 6 46 Washington NY Jets Pk 1 41 at Denver Tennessee 3 3 44 at Arizona at LA Rams +2 2 49 Philadelphia Dallas 5 5 42 at NY Giants at Pittsburgh 7 5 43 BaltimoreMondayNew England 11 11 47 at MiamiUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Agreed to terms with RHP Dan Otero on a two-year contract. KANSAS CITY ROYALS „ Agreed to terms with RHP Wily Peralta on a one-year contract. OAKLAND ATHLETICS „ Named Fran Riordan manager of Nashville (IL); Scott Steinmann manager, Steve Connolly pitching coach, Tommy Everidge hitting coach and Omar Aguilar strength and conditioning coach of Midland (TL); Bryan Corey pitching coach, Brian McArn hitting coach and Matt Mosiman strength and conditioning coach of Stockton (Cal); Carlos Chavez pitching coach of Vermont (NYP); Webster Garrison manager and Don Schulze pitching coach of Beloit (MWL); Eddie Menchaca manager and Matt Rutledge strength and conditioning coach of the AZL Athletics; and Hiram Bocachica minor league t raveling instructor.National LeagueATLANTA BRAVES „ Named Jeff Porter senior advisor/athletic training, George Poulis director of player health and trainer and Andrew Hauser director of performance and assistant trainer. PHILADELPHIA PHILLIES „ Named Rob Thomson bench coach. ST. LOUIS CARDINALS „ Agreed to terms with RHP Miles Mikolas on a two-year contract.American AssociationKANSAS CITY T-BONES „ Signed RHP Jackson Lowery and C Tucker Pennell.BASKETBALLNational Basketball AssociationCHICAGO BULLS „ Assigned G Kay Felder to Windy City (NBAGL).FOOTBALLNational Football LeagueNFL „ Suspended Pittsburgh WR JuJu SmithSchuster and Cincinnati CB George Iloka one game for violating league safety rules. CHICAGO BEARS „ Placed OL Kyle Long and DL Mitch Unrein on injured reserve. Signed OL Will Pericak and TE Colin Thompson from the practice squad. CLEVELAND BROWNS „ Released WR Rannell Hall from the practice squad. Signed DB Justin Currie to the practice squad. GREEN BAY PACKERS „ Signed TE Robert Tonyan to the practice squad.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Recalled D Jaycob Megna from San Diego (AHL). ARIZONA C OYOTES „ Assigned G Marek Langhamer and D Joel Hanley to Tucson (AHL). BUFFALO SABRES „ Loaned F Matt Moulson to Ontario (AHL).American Hockey LeagueAHL „ Suspended Toronto F Andreas Johnsson, Providence Fs Adam Payerl and Chris Porter and Chicago F Scooter Vaughan one game.ECHLREADING ROYALS „ Traded F Matt Salhany to South Carolina for D Nick Neville.SOCCERMajor League SoccerNEW YORK CITY FC „ Signed D Ronald Matarrita to a contract extension.COLLEGESARIZONA STATE „ Promoted Billy Napier to associate head football coach and offensive coordinator. ARKANSAS „ Named Hunter Yurachek athletic director and signed him to a “ ve-year contract. CHOWAN „ Added mens swimming as a varsity sport, effective with the 2018-19 academic year. FLORIDA STATE „ S Derwin James will enter the NFL draft. FORDHAM „ Announced the resignation of football coach Andrew Breiner to become assistant coach at Mississippi State. MOUNT OLIVE „ Announced the resignation of womens soccer coach Reid Clewis. ST. ANDREWS „ Named Brandon Tereshko mens and womens golf coach. SIENA „ Named Anthony Spataro volunteer assistant baseball coach. TEMPLE „ Named Dr. Stephany Coakley senior associate athletic director for mental health, wellness and performance. TEXAS A&M „ Named Jimbo Fisher football coach and signed him to a 10-year contract. UCF „ Named Josh Heupel football coach. UCLA „ Freshman mens basketball G LiAngelo Ball will withdraw from school.PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GB Boston 21 4 .840 „ Toronto 15 7 .682 4 Philadelphia 13 10 .565 7 New York 11 12 .478 9 Brooklyn 9 14 .391 11 Southeast Division W L PCT. GB Washington 12 11 .522 „ Miami 11 12 .478 1 Charlotte 9 13 .409 2 Orlando 10 15 .400 3 Atlanta 5 18 .217 7 Central Division W L PCT. GB Cleveland 17 7 .708 „ Detroit 14 9 .609 2 Milwaukee 12 10 .545 4 Indiana 13 11 .542 4 Chicago 3 19 .136 13 WESTERN CONFERENCE Southwest Division W L PCT. GB Houston 18 4 .818 „ San Antonio 16 8 .667 3 New Orleans 12 12 .500 7 Memphis 8 15 .348 10 Dallas 7 17 .292 12 Northwest Division W L PCT. GB Portland 13 10 .565 „ Denver 13 10 .565 „ Minnesota 14 11 .560 „ Utah 13 11 .542 Oklahoma City 10 12 .455 2 Paci“ c Division W L PCT. GB Golden State 19 6 .760 „ L.A. Clippers 8 14 .364 9 L.A. Lakers 8 15 .348 10 Phoenix 9 17 .346 10 Sacramento 7 16 .304 11Mondays Games Indiana 115, New York 97 Charlotte 104, Orlando 94 Phoenix 115, Philadelphia 101 Brooklyn 110, Atlanta 90 Boston 111, Milwaukee 100 Cleveland 113, Chicago 91 Golden State 125, New Orleans 115 Memphis 95, Minnesota 92 Dallas 122, Denver 105 San Antonio 96, Detroit 93 Utah 116, Washington 69 Tuesdays Games Toronto 126, Phoenix 113 Utah at Oklahoma City, late Washington at Portland, late Todays Games Atlanta at Orlando, 7 p.m. Chicago at Indiana, 7 p.m. Sacramento at Cleveland, 7 p.m. Dallas at Boston, 7:30 p.m. Memphis at New York, 7:30 p.m. Denver at New Orleans, 8 p.m. Detroit at Milwaukee, 8 p.m. Golden State at Charlotte, 8 p.m. Miami at San Antonio, 8:30 p.m. Minnesota at L.A. Clippers, 10:30 p.m. Thursdays Games L.A. Lakers at Philadelphia, 8 p.m. Washington at Phoenix, 9 p.m. Oklahoma City vs. Brooklyn at Mexico City, 10 p.m. Houston at Utah, 10:30 p.m. Fridays Games Chicago at Charlotte, 7 p.m. Cleveland at Indiana, 7 p.m. Denver at Orlando, 7 p.m. Golden State at Detroit, 7 p.m. Dallas at Milwaukee, 8 p.m. Sacramento at New Orleans, 8 p.m. Toronto at Memphis, 8 p.m. Boston at San Antonio, 9:30 p.m.RAPTORS 126, SUNS 113PHOENIX (113) Warren 5-11 0-0 11, Chriss 1-1 2-2 5, Monroe 3-4 5-6 11, Ulis 2-5 0-0 5, Booker 4-15 10-12 19, Dudley 3-6 4-4 12, Jackson 3-6 7-10 13, Bender 0-1 0-0 0, Len 6-9 2-4 14, James 5-7 0-0 10, Daniels 5-10 0-0 13. Totals 37-75 30-38 113. TORONTO (126) Anunoby 6-9 0-0 16, Ibaka 8-13 1-1 19, Valanciunas 0-5 4-4 4, Lowry 7-12 1-2 20, DeRozan 7-17 6-7 20, McKinnie 0-0 0-0 0, Miles 4-9 4-5 15, Siakam 1-4 0-0 2, Poeltl 5-8 3-3 13, Brown 0-0 0-0 0, VanVleet 4-10 4-4 13, Powell 2-5 0-0 4. Totals 44-92 23-26 126. PHOENIX 23 23 33 34 „ 113 TORONTO 36 19 42 29 „ 126 3-Point Goals„Phoenix 9-24 (Daniels 3-7, Dudley 2-4, Chriss 1-1, Ulis 1-1, Warren 1-2, Booker 1-5, James 0-1, Bender 0-1, Jackson 0-2), Toronto 15-36 (Lowry 5-10, Anunoby 4-5, Miles 3-7, Ibaka 2-5, VanVleet 1-5, Siakam 0-1, DeRozan 0-1, Powell 0-2). Fouled Out„None. Rebounds„Phoenix 35 (Monroe 10), Toronto 42 (Valanciunas 8). Assists„Phoenix 23 (Booker 8), Toronto 30 (Lowry 10). Total Fouls„ Phoenix 24, Toronto 28. Technicals„Booker, Warren 2, Chriss. Ejected„Warren. A„19,800 (19,800).COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 POLLThe top 25 teams in The Associated Press college basketball poll, with “ rst-place votes in parentheses, records through Dec. 3, total points based on 25 points for a “ rst-place vote through one point for a 25th-place vote and previous ranking: RECORD PTS PRV 1. Duke (65) 10-0 1,625 1 2. Kansas 7-0 1,525 2 3. Michigan St. 7-1 1,500 3 4. Villanova 8-0 1,434 4 5. Florida 5-1 1,301 6 6. Wichita St. 6-1 1,197 8 7. Texas A&M 7-0 1,192 9 8. Kentucky 7-1 1,174 7 9. Notre Dame 7-1 1,156 5 10. Miami 7-0 1,122 10 11. North Carolina 8-1 999 13 12. Gonzaga 7-1 856 15 13. Xavier 7-1 768 21 14. Minnesota 8-1 758 12 15. Virginia 8-0 728 18 16. Arizona St. 7-0 609 20 17. Cincinnati 7-1 583 11 18. West Virginia 7-1 557 19 19. Seton Hall 7-1 405 „ 20. TCU 8-0 311 23 21. Purdue 8-2 266 „ 22. Nevada 8-0 199 „ 23. Baylor 5-2 182 16 24. Tennessee 6-1 96 „ 25. Southern Cal 4-2 90 14 Others receiving votes: Texas Tech 82, UCLA 75, Rhode Island 73, Creighton 53, Louisville 50, Texas 32, Alabama 21, SMU 15, Mississippi St. 11, Kansas St 10, Arizona 10, Washington St 9, Georgia 9, Oklahoma 7, Providence 6, Florida St. 6, Clemson 5, Valparaiso 5, Georgetown 4, Texas Arlington 3, Oklahoma St. 3, Western Kentucky 2, Towson 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. 3, points based on 25 points for a “ rst-place vote through one point for a 25th-place vote and previous ranking: RECORD PTS PVS 1. Duke (30) 10-0 798 1 2. Kansas (1) 7-0 756 2 3. Michigan State (1) 7-1 730 3 4. Villanova 8-0 710 4 5. Florida 5-1 629 6 6. Wichita State 6-1 565 8 7. Kentucky 7-1 560 7 8. Notre Dame 7-1 552 5 9. Texas A&M 7-0 537 10 10. North Carolina 8-1 516 11 11. Miami 7-0 483 13 12. Virginia 8-0 438 15 13. Gonzaga 7-1 435 14 14. Xavier 7-1 381 20 15. Minnesota 8-1 335 12 16. West Virginia 7-1 285 19 17. Cincinnati 7-1 251 9 17. Arizona State 7-0 251 21 19. Seton Hall 7-1 213 24 20. TCU 8-0 153 „ 21. Purdue 8-2 143 „ 22. Baylor 5-2 123 16 23. UCLA 7-1 80 25 24. Nevada 8-0 65 „ 25. Southern Cal 4-2 62 18 Others receiving votes: Texas Tech 61, Louisville 40, Creighton 36, Tennessee 24, Arizona 23, Oklahoma 19, Virginia Tech 19, Rhode Island 18, Texas 18, Texas-Arlington 15, Florida State 13, Syracuse 13, Saint Marys 10, Butler 8, Michigan 7, Alabama 6, Georgia 4, Kansas State 4, Vermont 3, Missouri 2, Providence 2, Boise State 1, San Diego State 1, SMU 1, Washington State 1.THE AP TOP 25 RESULTS/SCHEDULEMondays GamesFlorida State 83, No. 5 Florida 66 No. 23 Baylor 84, Sam Houston State 56Tuesdays GamesNo. 1 Duke vs. Saint Francis (Pa.), late No. 3 Michigan State 62, Rutgers 52 No. 4 Villanova 88, No. 12 Gonzaga 72 at Madison Square Garden No. 6 Wichita State 95, South Dakota State 85 No. 7 Texas A&M vs. Arizona at Talking Stick Resort Arena, Phoenix, late Ball State 80, No. 9 Notre Dame 77 No. 10 Miami 69, Boston University 54 No. 14 Minnesota at Nebraska, late No. 18 West Virginia 68, No. 15 Virginia 61 No. 20 TCU vs. SMU, late No. 22 Nevada at Texas Tech, lateWednesdays GamesNo. 2 Kansas vs. Washington at the Sprint Center, Kansas City, Mo., 9 p.m. No. 5 Florida vs. Loyola of Chicago, 8 p.m. No. 11 North Carolina vs. Western Carolina, 7 p.m. No. 13 Xavier vs. Kent State, 7 p.m.Thursdays GamesNo games scheduledFridays GameNo. 25 Southern Cal vs. Oklahoma at the Staples Center, 10:30 p.m.MONDAYS RESULTSEASTMaine 75, Maine-Presque Isle 55 Michigan St. 62, Rutgers 52 Niagara 78, New Hampshire 70 Northeastern 82, Bucknell 64 Pittsburgh 82, Mount St. Marys 78, OT Sacred Heart 79, Dartmouth 73 Villanova 88, Gonzaga 72 Wagner 90, Mass.-Lowell 72 West Virginia 68, Virginia 61 UConn vs. Syracuse at New York, N.Y., lateSOUTHDavidson 74, VMI 51 FAU 92, Florida Gulf Coast 88 Furman 83, UNC-Asheville 72 Georgia 87, Winthrop 82 Marshall 70, Chattanooga 66 Miami 69, Boston U. 54 Milwaukee 62, Jacksonville 52 Presbyterian 88, SC State 77 Texas 71, VCU 67 The Citadel 84, James Madison 82 UAB 90, Troy 78 Wake Forest 80, Charlotte 57 Samford at Memphis, late St. Francis (Pa.) at Duke, lateMIDWESTBall St. 80, Notre Dame 77 Cent. Michigan 75, Montana St. 48 Evansville 91, Bowling Green 76 Kansas St. 86, SC-Upstate 49 Marquette 91, Vermont 81 Wright St. 98, Ohio Valley 68 North Dakota at Creighton, late S. Dakota St. at Wichita St., late Miami (Ohio) at Missouri, late Minnesota at Nebraska, late Utah at Butler, 9 p.m.SOUTHWESTArkansas 92, Colorado St. 66 Incarnate Word 91, Texas Lutheran University 63 St. Thomas (TX) at Lamar, late Nevada at Texas Tech, late UT Martin at Arkansas St., late SMU at TCU, lateFAR WESTSan Jose St. at Denver, late Texas A&M vs. Arizona at Phoenix, Ariz., late Nebraska-Omaha at UC Santa Barbara, late UC Riverside at Pepperdine, late CS Bakers“ eld at Fresno St., late E. Kentucky at Oregon St., late Oral Roberts vs. UNLV at Las Vegas, Nev., late St. Johns at Grand Canyon, lateTODAYS SCHEDULEEAST Wisconsin at Temple, 7 p.m. Rider at Robert Morris, 7 p.m. Bryant at Albany (NY), 7 p.m. Princeton at George Washington, 7 p.m. Houston Baptist at St. Peters, 7 p.m. Harvard at Fordham, 7 p.m. Hofstra at Monmouth (NJ), 7 p.m. Holy Cross at UMass, 7 p.m. Brown at Providence, 7 p.m. Army at Binghamton, 7 p.m. Morgan St. at Towson, 7 p.m. Yale at Lehigh, 7 p.m. Buffalo at Delaware, 7 p.m. St. Bonaventure at Canisius, 7 p.m. Colgate at Marist, 7:30 p.m. UMBC at Delaware St., 7:30 p.m. Penn at Lafayette, 8 p.m. Stetson at Duquesne, 8 p.m. SOUTH Southern U. at Tulane, 1 p.m. Radford at Virginia Tech, 6 p.m. William & Mary at George Mason, 7 p.m. Siena at Louisville, 7 p.m. W. Carolina at North Carolina, 7 p.m. Wyoming at South Carolina, 7 p.m. Coastal Carolina at Hampton, 7 p.m. Loyola (Md.) at Florida St., 7 p.m. Navy at Coppin St., 7 p.m. Georgia Tech at Wofford, 7 p.m. N. Kentucky at ETSU, 7 p.m. Richmond at Old Dominion, 7 p.m. Stephen F. Austin at Louisiana Tech, 7:30 p.m. Middle Tennessee at Vanderbilt, 8 p.m. Rhode Island at Alabama, 8 p.m. Gardner-Webb at Auburn, 8 p.m. Loyola (NO) at Louisiana-Lafayette, 8 p.m. Loyola of Chicago at Florida, 8 p.m. MIDWEST Toledo at Detroit, 7 p.m. Oakland at E. Michigan, 7 p.m. Cleveland St. at W. Michigan, 7 p.m. SIU-Edwardsville at IUPUI, 7 p.m. Fort Wayne at Akron, 7 p.m. Tennessee Tech at Dayton, 7 p.m. Kent St. at Xavier, 7 p.m. UMKC at SE Missouri, 7:30 p.m. S. Illinois at Saint Louis, 8 p.m. UW-Parkside at Ill.-Chicago, 8 p.m. American U. at W. Illinois, 8 p.m. E. Illinois at Green Bay, 8 p.m. Drake at South Dakota, 8 p.m. Austin Peay at Illinois, 8 p.m. Texas A&M-CC at Rio Grande, 8 p.m. CCSU at DePaul, 9 p.m. Washington at Kansas, 9 p.m. SOUTHWEST Fair“ eld at Houston, Noon McMurry at Texas State, 8 p.m. Indiana St. at North Texas, 8 p.m. FAR WEST Long Beach St. at S. Utah, 8:30 p.m. San Diego Christian at N. Arizona, 8:30 p.m. San Diego at New Mexico St., 9 p.m. Illinois St. at BYU, 9 p.m. Weber St. at Utah Valley, 9 p.m. New Mexico at Colorado, 9 p.m. Abilene Christian at Air Force, 9 p.m. CS Northridge at Idaho St., 9 p.m. UC Irvine at Utah St., 9 p.m. Cal St.-Fullerton at Portland, 10 p.m. Washington St. at Idaho, 10 p.m. Cent. Arkansas at California, 10 p.m. Portland St. at Loyola Marymount, 10 p.m. Paci“ c at UC Davis, 10:30 p.m. University of Antelope Valley at Sacramento St., 10:35 p.m. Montana at UCLA, 11 p.m.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT Pts GF GA Tampa Bay 27 19 6 2 40 101 69 Toronto 28 17 10 1 35 99 84 Montreal 29 13 13 3 29 81 90 Boston 25 12 9 4 28 69 73 Detroit 28 11 12 5 27 79 91 Ottawa 25 9 10 6 24 74 86 Florida 27 10 13 4 24 79 93 Buffalo 27 6 17 4 16 56 94 Metropolitan Division GP W L OT Pts GF GA New Jersey 27 16 7 4 36 84 81 Columbus 28 17 10 1 35 80 70 N.Y. Islanders 27 16 9 2 34 101 92 Washington 28 16 11 1 33 84 84 Pittsburgh 29 15 11 3 33 86 95 N.Y. Rangers 27 15 10 2 32 91 81 Carolina 25 11 9 5 27 72 77 Philadelphia 27 9 11 7 25 75 83 WESTERN CONFERENCE Central Division GP W L OT Pts GF GA St. Louis 28 18 8 2 38 92 75 Winnipeg 28 17 7 4 38 95 76 Nashville 27 17 7 3 37 87 78 Dallas 27 16 10 1 33 84 76 Minnesota 26 13 10 3 29 78 77 Chicago 27 12 10 5 29 82 73 Colorado 25 12 11 2 26 79 82 Paci“ c Division GP W L OT Pts GF GA Los Angeles 28 17 8 3 37 85 61 Vegas 26 16 9 1 33 90 82 San Jose 26 14 10 2 30 66 61 Vancouver 27 13 10 4 30 75 77 Calgary 27 14 12 1 29 80 88 Anaheim 27 11 11 5 27 72 82 Edmonton 27 11 14 2 24 78 92 Arizona 30 7 18 5 19 73 104 2 points for a win, 1 point for OT loss. Top three teams in each division and two wild cards per conference advance to playoffs.Mondays GamesWashington 4, San Jose 1 N.Y. Islanders 5, Florida 4, SO Nashville 5, Boston 3 Philadelphia 5, Calgary 2Tuesdays GamesNew Jersey 4, Columbus 1 Tampa Bay 6, N.Y. Islanders 2 N.Y. Rangers 4, Pittsburgh 3 Detroit 5, Winnipeg 1 St. Louis 4, Montreal 3 Nashville at Dallas, late Buffalo at Colorado, late Anaheim at Vegas, late Minnesota at Los Angeles, late Carolina at Vancouver, lateTodays GamesCalgary at Toronto, 7:30 p.m. Chicago at Washington, 8 p.m. Philadelphia at Edmonton, 9:30 p.m. Ottawa at Anaheim, 10 p.m.Thursdays GamesN.Y. Islanders at Pittsburgh, 7 p.m. Arizona at Boston, 7 p.m. Colorado at Tampa Bay, 7:30 p.m. Winnipeg at Florida, 7:30 p.m. Calgary at Montreal, 7:30 p.m. Dallas at St. Louis, 8 p.m. Philadelphia at Vancouver, 10 p.m. Ottawa at Los Angeles, 10:30 p.m. Carolina at San Jose, 10:30 p.m.Fridays GamesN.Y. Rangers at Washington, 7 p.m. Columbus at New Jersey, 7 p.m. Vegas at Nashville, 8 p.m. Buffalo at Chicago, 8:30 p.m. Minnesota at Anaheim, 10 p.m.DEVILS 4, BLUE JACKETS 1NEW JERSEY 1 2 1 „ 4 COLUMBUS 1 0 0 „ 1 First Period„1, New Jersey, Zajac 1 (Noesen, Johansson), 4:24. 2, Columbus, Foligno 6 (Bjorkstrand, Jones), 13:46. Penalties„Zajac, NJ, (tripping), 11:44; Vatanen, NJ, (holding), 15:53. Second Period„3, New Jersey, Hall 9 (Hischier, Bratt), 4:47. 4, New Jersey, Noesen 2 (Wood, Hischier), 19:14. Penalties„Hayes, NJ, (hooking), 11:12; Werenski, CBJ, (high sticking), 17:03. Third Period„5, New Jersey, Bratt 9 (Hall), 11:06. Penalties„Severson, NJ, (holding), 8:52; Vatanen, NJ, (hooking), 18:03; Gibbons, NJ, (slashing), 19:21. Shots on Goal„New Jersey 11-13-12„36. Columbus 16-11-15„42. Power -play opportunities„New Jersey 0 of 1; Columbus 0 of 6. Goalies„New Jersey, Schneider 11-5-3 (42 shots-41 saves). Columbus, Bob rovsky 14-7-1 (36-32). A„14,282 (18,500). T„2:26. Referees„Jake Brenk, Eric Furlatt. Linesmen„ Steve Barton, Matt MacPherson.LIGHTNING 6, ISLANDERS 2N.Y. ISLANDERS 0 2 0 „ 2 TAMPA BAY 2 3 1 „ 6 First Period„1, Tampa Bay, Point 10 (Kucherov, Palat), 0:34. 2, Tampa Bay, Sustr 2 (Kunitz, Callahan), 17:47. Penalties„Lee, NYI, (slashing), 15:08. Second Period„3, N.Y. Islanders, Barzal 7 (Leddy, Tavares), 7:07 (pp). 4, N.Y. Islanders, Eberle 11 (Barzal, Pelech), 8:58. 5, Tampa Bay, Gourde 7 (Sergachev, Johnson), 16:22 (pp). 6, Tampa Bay, Gourde 8 (Conacher, Koekkoek), 17:56. 7, Tampa Bay, Namestnikov 11 (Stamkos, Kucherov), 18:46 (pp). Penalties„ Point, TB, (tripping), 5:34; Chimera, NYI, (roughing), 14:51; Lee, NYI, (tripping), 18:42. Third Period„8, Tampa Bay, Kunitz 4, 6:00. Penalties„Tampa Bay bench, served by Conacher (too many men on the ice), 11:21; Nelson, NYI, (cross checking), 13:30. Shots on Goal„N.Y. Islanders 2-17-12„31. Tampa Bay 11-13-10„34. Power -play opportunities„N.Y. Islanders 1 of 2; Tampa Bay 2 of 4. Goalies„N.Y. Islanders, Greiss 8-3-2 (34 shots-28 saves). Tampa Bay, Vasilevskiy 18-4-1 (31-29). A„19,092 (19,092). T„2:25. Referees„Brad Meier, Ian Walsh. Linesmen„ Jonny Murray, Pierre Racicot.RANGERS 4, PENGUINS 3N.Y. RANGERS 1 2 1 „ 4 PITTSBURGH 1 1 1 „ 3 First Period_1, Pittsburgh, Sheary 9 (Hornqvist, Letang), 15:13. 2, N.Y. Rangers, Nieves 1 (Zuccarello, Shattenkirk), 16:49. Penalties_Cole, PIT, (tripping), 17:43. Second Period_3, Pittsburgh, Kessel 13 (Maatta, Guentzel), 7:11. 4, N.Y. Rangers, Fast 5 (Carey, Skjei), 12:26. 5, N.Y. Rangers, Zuccarello 5 (Miller, Smith), 17:20. Penalties_ Miller, NYR, (hooking), 8:20; Shattenkirk, NYR, (hooking), 14:37. Third Period_6, Pittsburgh, Hornqvist 11 (Malkin, Cole), 3:35 (pp). 7, N.Y. Rangers, Buchnevich 10 (Desharnais, Kreider), 11:12. Penalties_Hunwick, PIT, (hooking), 1:16; Shattenkirk, NYR, (slashing), 2:16. Shots on Goal_N.Y. Rangers 10-8-11_29. Pittsburgh 4-23-17_44. Power -play opportunities_N.Y. Rangers 0 of 2; Pittsburgh 1 of 3. Goalies_N.Y. Rangers, Pavelec 2-4-0 (44 shots-41 saves). Pittsburgh, Jarry 4-1-2 (29-25). A_18,414 (18,387). T_2:26. Referees_Steve Kozari, Jon Mclsaac. Linesmen_Scott Driscoll, Tim Nowak.RED WINGS 5, JETS 1WINNIPEG 0 1 0 „ 1 DETROIT 2 0 3 „ 5 First Period_1, Detroit, Abdelkader 5 (Zetterberg, Nyquist), 10:42. 2, Detroit, Nyquist 7 (Tatar, Kronwall), 14:43. Penalties_ Daley, DET, (slashing), 6:51; Morrissey, WPG, (holding), 12:31; Myers, WPG, (delay of game), 12:36. Second Period_3, Winnipeg, Laine 14 (Wheeler, Byfuglien), 6:25 (pp). Penalties_ Myers, WPG, (hooking), 3:56; Larkin, DET, (tripping), 5:35; Abdelkader, DET, (tripping), 6:03; Howard, DET, served by Nyquist, (tripping), 9:39; Morrissey, WPG, (interference), 13:50; Myers, WPG, (delay of game), 14:46. Third Period_4, Detroit, Nyquist 8 (Jensen, Ericsson), 4:55. 5, Detroit, Helm 4, 7:25. 6, Detroit, Booth 3 (Frk, Athanasiou), 10:40. Penalties_Helm, DET, (interference), 1:15; Ericsson, DET, (cross checking), 11:53; Armia, WPG, (interference), 15:31. Shots on Goal_Winnipeg 3-9-14_26. Detroit 16-9-7_32. Power -play opportunities_Winnipeg 1 of 6; Detroit 0 of 6. Goalies_Winnipeg, Hellebuyck 15-3-3 (32 shots-27 saves). Detroit, Howard 9-8-4 (26-25). A_19,515 (20,000). T_2:32. Referees_Francis Charron, Dean Morton. Linesmen_Scott Cherrey, Bevan Mills.BLUES 4, CANADIENS 3ST. LOUIS 1 2 1 „ 4 MONTREAL 1 1 1 „ 3 First Period„1, St. Louis, Schenn 11 (Schwartz), 5:00. 2, Montreal, Benn 4 (Carr, Plekanec), 15:28. Penalties„Plekanec, MTL, (slashing), 7:35; Steen, STL, (hooking), 12:54. Second Period„3, St. Louis, Upshall 4 (Jaskin), 2:32. 4, St. Louis, Schenn 12 (Pietrangelo), 2:39. 5, Montreal, Weber 5 (Shaw), 17:04. Penalties„Gallagher, MTL, (high sticking), 5:25; Froese, MTL, (slashing), 13:58. Third Period„6, Montreal, Weber 6 (Shaw), 6:34. 7, St. Louis, Schenn 13 (Parayko, Schwartz), 12:11. Penalties„Danault, MTL, (roughing), 11:21; Shaw, MTL, (roughing), 11:21; Brodziak, STL, (roughing), 11:21; Upshall, STL, (roughing), 11:21. Shots on Goal„St. Louis 9-13-7„29. Montreal 7-6-12„25. Power -play opportunities„St. Louis 0 of 3; Montreal 0 of 1. Goalies„St. Louis, Hutton 4-2-0 (0 shots-0 saves), Allen 14-6-2 (25-22). Montreal, Price 8-8-1 (30-26). A„21,302 (21,288). T„2:20. Referees„Ghislain Hebert, Wes McCauley. Linesmen„Derek Amell, Steve Miller.ECHLAll Times EasternEASTERN CONFERENCENorth Division GP W L OL SOL Pts GF GAManchester 21 12 7 1 1 26 76 59 Wheeling 21 12 7 2 0 26 83 72 Reading 20 11 7 2 0 24 67 58 Adirondack 21 11 8 1 1 24 71 72 Brampton 21 9 9 1 2 21 64 75 Worcester 19 8 8 2 1 19 49 56South Division GP W L OL SOL Pts GF GAFlorida 21 16 2 1 2 35 74 52 South Carolina 19 11 4 3 1 26 60 52 Greenville 22 12 8 2 0 26 89 87 Atlanta 21 11 8 1 1 24 64 66 Orlando 21 8 10 3 0 19 64 81 Norfolk 21 7 13 1 0 15 66 89 Jacksonville 18 4 11 2 1 11 55 68WESTERN CONFERENCECentral Division GP W L OL SOL Pts GF GAToledo 21 14 4 2 1 31 72 51 Cincinnati 19 12 6 1 0 25 55 47 Kansas City 22 12 10 0 0 24 67 75 Fort Wayne 18 10 6 2 0 22 66 55 Quad City 19 8 10 1 0 17 43 62 Kalamazoo 17 7 8 1 1 16 55 63 Indy 18 5 10 2 1 13 48 61Mountain Division GP W L OL SOL Pts GF GAWichita 19 15 2 2 0 32 73 45 Colorado 20 13 4 3 0 29 77 61 Idaho 22 12 6 3 1 28 70 63 Allen 21 12 6 2 1 27 74 63 Tulsa 21 7 8 3 3 20 56 67 Utah 22 6 9 5 2 19 55 76 Rapid City 19 7 12 0 0 14 53 70 NOTE: Two points are awarded for a win, one point for an overtime or shootout loss.Mondays GamesIdaho 3, Utah 2, SOTuesdays GamesSouth Carolina 8, Greenville 2 Orlando at Cincinnati, 7:35 p.m.Wednesdays GamesFort Wayne at Toledo, 10:35 a.m. Wheeling at Reading, 7 p.m. Jacksonville at Atlanta, 7:05 p.m. Kansas City at Wichita, 8:05 p.m. Idaho at Utah, 9:05 p.m. Colorado at Rapid City, 9:05 p.m.Thursdays GamesSouth Carolina at Greenville, 7 p.m. Orlando at Cincinnati, 7:35 p.m.GOLFUPCOMING TOURNAMENTSPGA TOUR QBE SHOOTOUTSite: Naples, Fla. Course: Tiburon GC. Yardage: 7,382. Par: 72. Purse: $3.3 million ( Winners share: $410,000 for each player) Television: Friday-Saturday, 1:30-4:30 p.m. (Golf Channel); Sunday, 1-2 p.m. (Golf Channel); 2-4 p.m. (NBC Sports). Defending champion: Matt Kuchar and Harris English. Last week: Rickie Fowler won the Hero World Challenge. Notes: The tournament dates to 1989 when it was known as the Shark Shootout, hosted by Greg Norman. ... The format is a scramble on Friday, modi“ ed alternate shot on Saturday (both players hit tee shots) and better ball for the “ nal round. ... Kuchar and English, who both live at Sea Island, have won two of the last four years. ... Lexi Thompson is the lone LPGA Tour player in the “ eld. She is playing with Tony Finau. ... Tiburon Golf Club held the CME Group Tour Championship on the LPGA Tour three weeks ago. ... Three players have won with three partners. Fred Couples won with Raymond Floyd, Brad Faxon and David Duval; Kenny Perry won with Sean OHair, Scott Hoch and John Huston; and Steve Elkington won with Floyd, Norman and Mark Calcavecchia. ... Brandt Snedeker is playing for the second time since returning from a sternum injury.

PAGE 50

Page 6 SP www.yoursun.com Wednesday, December 6, 2017 / The Sun SPORTS TICKERBy RALPH D. RUSSOAssociated PressNEW YORK „ After the class picture of the latest Hall of Fame inductees was taken, Peyton Manning made his way over to Steve Spurrier for another handshake and some chit-chat before heading off in opposite directions to do media interviews. The former Tennessee quarterback and former Florida coach had a one-sided rivalry that helped define an era of Southeastern Conference football. Manning set records in Knoxville, Tennessee, and won just about every award short of the Heisman Trophy, but his teams never beat Spurriers mighty Gators. Famous for his zingers, Spurrier said on the rare occasion he runs into Manning these days, there is no trash talk. Theres just mutual admiration and the chance to talk ball with one of the best quarterbacks the coach has ever seen. The secret to beating Manning was really no secret at all, Spurrier said. We just got ready to play the best we could,Ž Spurrier said. Offense. Defense. Just seemed to work out. They didnt have their best game a lot and it seemed like we always played well.Ž Spurrier and Manning were inducted into the College Football Hall of Fame on Tuesday night at the National Football Foundations awards banquet in Manhattan. The rest of the players in Hall of Fame class included Marshall Faulk of San Diego State; 2004 Heisman Trophy winner Matt Leinart of Southern California; Bob Crable of Notre Dame; Kirk Gibson, the National League MVP in 1988 and former Michigan State receiver; Bob McKay of Texas; Dat Nguyen of Texas A&M; Mike Ruth of Boston College; Brian Urlacher of New Mexico; and Adrian Peterson of Georgia Southern. Hes the real Adrian Peterson,Ž Urlacher said of his old Chicago Bears teammate. Petersons college career ended in 2001, a few years before that other Adrian Peterson became a star at Oklahoma and went on to a brilliant career in the NFL. This Peterson still holds the Division I career rushing record with 6,559 yards. Peterson said he always remembered what his first football coach told him when he was growing up in Alachua, Florida. You should never let one person bring you down. From the age of 6, that kind of stuck with me,Ž he said. The other coaches inducted into the Hall of Fame were Larry Kehres, who led Division III Mount Union to 11 national titles and a .930 winning percentage in 27 seasons, and Danny Ford, who coached Clemson to its first national championship at the age of 33. Spurrier became the fourth p erson to be inducted into the hall as both a player and a coach. Spurrier started his head coaching career at Duke from 1987-89 and credited his time there with allowing him to understand what it took to have a winning team. The offense had to play close to perfect just about every game. We couldnt play stupid and have touchdowns called back to have any chance to win. We had outstanding offensive guys. Defense was a little light, but they played their hearts out. So whatever kind of coach I became, I think I learned it at Duke University,Ž Spurrier said. He went on to coach at Florida, where he also won the Heisman in 1966, and went 122-27-1 with the Gators, including a national title in 1996. After a brief stint with the Washington Redskins, he returned to college with South Carolina and became its winningest coach, too. Manning played four years at Tennessee, passing up a chance to leave early and be a high draft pick. He finished with 11,201 yards passing and 89 touchdown passes and was second in the Heisman Trophy votin g in 1 99 7.Manning, Spurrier enter College Hall of FameBy CLIFF BRUNTAssociated PressNORMAN, Okla. „ Part of Oklahoma quarterback Baker Mayfield embraces being the bad guy. He told Baylors players during warmups they forgot who daddy isŽ and that he was going to have to spank them. Before playing Texas Tech „ the school he left before walking on at Oklahoma „ he wore a shirt with TRAITOR across the front, then beat the Red Raiders again. And of course, he planted a crimson OU flag in the middle of the field at Ohio State after a win over the Buckeyes early in the season. Its obvious opponents pay attention to Mayfields antics „ Iowa State planted a flag on Oklahomas field after an upset win, and Kansas captains refused to shake hands with him. It all comes with the territory for perhaps the most polarizing figure in college football. If people love it, or if some people dont love it, hes OK with that,Ž Oklahoma coach Lincoln Riley said. Hes very secure with who he is. His goal is not to try to please everybody in the world. His goal is hes going to be true to himself.Ž Mayfield doesnt mind jousting with fans on social media, either. Yet, for all the shenanigans, hes all business between the lines. He has passed for 4,340 yards with 41 touchdown passes and just five interceptions this season, and he has rushed for 310 yards and five more scores. He will be the first quarterback to finish in the top four of the Heisman Trophy balloting three times, and hes favored to claim the award Saturday. He has blazed a winding, recordsetting trail littered with big wins, emotional outbursts, awards and apologies, and he has done it all his way. Ive had a lot of people trying to give me advice through all this, but the thing that Ive realized is the person I am is the reason Im here today,Ž Mayfield said. Ive had success because Im confident and been enthusiastic and passionate about what Im doing.Ž Mayfield has crossed the line at times. He was arrested in February and charged with disorderly conduct, public intoxication and resisting arrest. After Kansas wouldnt shake his hand, he later was caught on camera grabbing his crotch and swearing at the Kansas sideline. As punishment, he was stripped of his captaincy for his final home game against West Virginia and did not start. Still, his teammates love him as is „ so much that when he was stripped of his captain status, the remaining captains took his jersey with them to midfield for the coin toss for the West Virginia game They know that the edge that gets him into trouble and riles opponents has led the Sooners to the College Football Playoff two of the past three years and to three consecutive Big 12 titles. Bakes a personality guy, and we love him and we rally behind him,Ž Oklahoma left tackle Orlando Brown said. What he does „ we understand, people make mistakes. We understand that its wrong. But we rally behind him. Were going to support each other no matter what.Ž Thats because they see what many dont. Beyond the outbursts is a man who has painstakingly transformed himself from undisciplined gunslinger as a walk-on at Texas Tech to perhaps the most efficient quarterback in college football history. Hes on track to break the single-season efficiency record he set last season. Hes going to work hard,Ž Riley said. He knows what he wants to accomplish. He knows where he wants to go. He doesnt let much stand in his way. Hes still a work in progress „ weve all admitted it, and all seen it. Hes progressing in the right way.ŽHeisman-de“ ning momentMayfield passed for 386 yards and three touchdowns in a 31-16 win at Ohio State in September. He out-dueled J.T. Barrett to move to the head of the pack.Best gameHe set the Oklahoma school record with 598 yards passing in a 62-52 win at Oklahoma State. He also threw five touchdown passes to wi n a shootout with Oklahoma State quarterback Mason Rudolph, another strong contender at the time.Worst gameOnly because the Sooners lost, it would have to be the 38-31 loss to Iowa State Even then, he passed for 306 yards and two touchdowns and ran for 57 yards and another score.May“ eld wont change, despite criticsAP PHOTOOklahoma quarterback Baker Mayfield, center, holds his Most Outstanding Player trophy as he celebrates with the team Saturday after their 41-17 win in the the Big 12 Conference championship game against TCU in Arlington, Texas. This season, Mayfield has passed for 4,340 yards with 41 touchdown passes and just five interceptions, and he has rushed for 310 yards and five more scores. He will be the first quarterback to finish in the top four of the Heisman Trophy balloting three times, and hes favored to claim the award on Saturday. (Steve) Spurrier and (Peyton) Manning were inducted into the College Football Hall of Fame on Tuesday night at the National Football Foundations awards banquet in Manhattan. The rest of the players in Hall of Fame class included Marshall Faulk of San Diego State; 2004 Heisman Trophy winner Matt Leinart of Southern California; Bob Crable of Notre Dame; Kirk Gibson, the National League MVP in 1988 and former Michigan State receiver; Bob McKay of Texas; Dat Nguyen of Texas A&M; Mike Ruth of Boston College; Brian Urlacher of New Mexico; and Adrian Peterson of Georgia Southern.Ž

PAGE 51

A -AAC Hldgs AAC ... ... 15 13.06 5.99 170 8.44 +16.6sAAR AIR .30 .7 25 42.49 31.20 222 42.19 +27.7 ABB Ltd ABB .76e 3.0 ... 26.48 20.80 1205 25.42 +20.6 ABM ABM .68 1.6 23 45.12 37.12 236 42.99 +5.7 AES Corp AES .48 4.5 11 12.47 10.00 4716 10.72 -7.7 AFLAC AFL 1.80f 2.0 14 88.74 66.50 1405 87.84 +26.2 AG MtgeIT MITT 1.90 9.9 8 19.72 16.50 131 19.20 +12.2 AG Mtg pfA MITTpA 2.06 8.1 ... 25.81 24.12 2 25.55 +4.7 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 23.34 8 25.09 +5.3 AGCO AGCO .56 .8 28 75.59 57.06 593 71.50 +23.6 AH Belo AHC .32 6.5 ...dd 6.90 4.35 15 4.95 -22.0 AK Steel AKS ... ... 13 11.28 4.00 9910 4.82 -52.8 AMC Ent AMC .80 5.5 ...dd 35.50 10.80 3051 14.45 -57.1 AMCON DIT .72 .8 10 122.90 85.80 0 87.90 -23.8 AMN Hlth AMN ... ... 23 51.75 33.61 297 49.30 +28.2tARC Docu ARC ... ... 13 5.55 2.51 199 2.53 -50.2 ASA Gold ASA .04e .4 ...q 13.56 9.83 116 10.82 -2.0 AT&T Inc T 1.96 5.4 14 43.03 32.55 31356 36.55 -14.1 AT&T 66 n TBB ... ... ... 26.30 25.33 411 25.98 +2.0 A10 Ntwks ATEN ... ... ...dd 9.94 6.02 298 7.66 -7.8 AU Optron AUO .18e ... ... 4.95 3.53 454 4.17 +17.8 AVX Cp AVX .46f 2.6 23 20.22 14.73 120 17.59 +12.5 AZZ Inc AZZ .68 1.4 24 65.90 43.18 88 47.30 -26.0 Aarons AAN .11 .3 16 48.22 26.12 812 37.51 +17.3 AbbottLab ABT 1.06 1.9 25 56.69 37.90 4182 54.79 +42.6 AbbVie ABBV 2.84f 3.0 20 98.52 59.27 5135 95.41 +52.4 AberFitc ANF .80 4.7 ...dd 18.44 8.81 3716 17.14 +42.8 AbdAsPac FAX .42 8.6 ...q 5.29 4.56 603 4.91 +6.0 AbdAustEq IAF .70e 11.1 ...q 6.45 5.40 26 6.32 +16.6 AbdnChile CH .58e 7.4 ...q 9.10 5.89 59 7.82 +31.2 AbdGlbInc FCO .84 9.6 ...q 9.33 7.88 27 8.77 +10.2 AbdEMSmC ABE .21e 1.5 ...q 15.04 10.90 3 14.16 +25.9 AbdGChina GCH .03e .2 ...q 12.79 8.26 33 12.34 +42.0 AbdnIndo IF .52e ... ...q 8.05 5.97 0 7.62 +19.8 AbdnIsrael ISL .35e 1.0 ...q 21.16 15.53 3 20.18 +25.5 AbdJapnEq JEQ .07e .5 ...q 9.53 7.31 11 9.28 +26.0 AbdnLatA LAQ 1.21e 1.8 ...q 29.90 18.87 5 25.96 +31.2 AbSingaFd SGF 1.09e 8.6 ...q 12.69 8.63 3 12.64 +46.0 AcadIBD50 FFTY ... ... ...q 35.14 23.90 275 32.09 +32.9 AcadiaRlt AKR 1.04 3.8 21 34.02 26.70 469 27.68 -15.3 Accenture ACN 2.36 1.6 27 148.60 112.31 1373 147.67 +26.1 AccoBrds ACCO ... ... 23 14.75 10.35 330 13.10 +.4 AcmeU ACU .44 1.9 16 29.49 20.20 4 22.57 -11.7 AcornInt rs ATV ... ... ... 19.51 5.99 16.25 +103.1 ActiniumP ATNM ... ... ...dd 1.72 .54 841 .70 -20.3 Act Rep n GOP ... ... ... 20.93 19.73 0 20.62 +2.8 Act Dem n DEMS ... ... ... 20.97 20.01 0 20.71 +3.5 Act TxR n TAXR ... ... ... 22.50 19.42 76 21.01 +4.8 Actuant ATU .04 .2 32 29.80 21.60 322 26.35 +1.5 Acuity AYI .52 .3 20 250.14 153.28 372 170.30 -26.2 Acushnet n GOLF ... ... ... 21.71 15.16 223 20.17 +2.3 AdaDvsEq ADX 1.32e 1.3 ...q 15.92 12.68 225 14.82 +16.6 AdamsNR PEO 1.32e 1.1 ...q 20.82 16.90 26 18.92 -6.2 AdmRsc AE .88 1.8 ...dd 50.59 32.80 3 48.55 +22.4 Adecaogro AGRO ... ... ... 13.29 8.33 501 9.85 -5.1 Adient n ADNT 1.10 1.4 ... 86.42 51.74 543 78.93 +34.7sAdtalemGl ATGE .36 .8 16 41.70 30.10 2316 43.90 +40.7 AdvAuto AAP .24 .2 18 177.50 78.81 2424 101.15 -40.2 AdvDisp n ADSW ... ... ... 25.71 19.23 280 22.69 +2.1 AdvDrainS WMS .28 1.2 20 26.30 17.90 181 23.50 +14.1 AdvSemi ASX .25e 3.8 ... 7.52 4.89 865 6.52 +29.4 Advansx n ASIX ... ... ... 46.51 19.62 204 40.29 +82.0 AdvOil&Gs AAV ... ... 7 7.55 4.63 164 4.70 -30.4 AdvClayCv AVK 1.13 7.1 ...q 16.80 14.38 51 15.83 +7.8 AdvCCvII AGC .56 9.3 ...q 6.49 5.65 231 6.02 +2.4 AdvClEnh LCM .84 10.1 ...q 8.90 8.09 11 8.29 -.1 AdSDorWr AADR .32e .6 ...q 58.72 39.11 14 55.31 +37.7 AdvPerHY HYLD 3.54e 9.8 ...q 36.66 35.04 9 36.10 +1.3 AdSNewT n FNG ... ... ... 24.13 19.78 119 21.36 +1.9 AdvSh ef n CWS ... ... ... 31.25 25.89 0 31.15 +19.9 AdvS Kor n KOR ... ... ... 32.69 29.00 30.61 +5.5 AdvSmCap SCAP ... ... ... 36.44 29.73 34.75 +15.7 AdvPacFlt FLRT 1.56e ... ...q 52.41 48.56 0 49.27 -1.6 AdvSSage HOLD .41e .4 ...q 103.39 95.50 99.33 +.1 AdvNtMS MINC 1.34e 2.8 ...q 48.99 48.32 51 48.50 -.1 AdvSStarG VEGA ... ... ...q 30.67 27.40 30.67 +10.9 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .73e 1.0 ...q 71.77 63.07 3 70.77 +11.4 AdvMeidll MATH ... ... ...q 33.63 29.16 4 33.09 +12.9 AdMadGBd FWDB .73e 2.8 ...q 27.13 24.87 1 26.15 +3.9 AdMadIntl FWDI .51e 1.7 ...q 30.83 23.46 0 30.03 +22.6 AdMadDm FWDD .30e .6 ...q 53.14 43.13 1 52.70 +18.6 AdvActBear HDGE ... ... ...q 9.30 7.88 220 8.00 -13.5 Aecom ACM ... ... 13 40.72 30.15 873 37.49 +3.1 AegeanMP ANW .08 2.0 11 13.10 3.20 169 4.00 -60.6 Aegon AEG .25e 4.1 ... 6.24 4.73 1331 6.13 +10.8 Aegon cap AEH 1.59 6.2 ... 26.32 24.77 87 25.82 +3.1 Aegon 6.5 AED 1.63 6.3 ... 26.68 24.71 10 25.89 +2.9 Aegon t AEB .77 3.1 ... 25.44 21.90 10 24.70 +9.6 Aegon42 AEK 2.00 7.5 ... 26.82 25.54 12 26.74 +2.7 AerCap AER ... ... 7 54.50 41.34 1247 51.88 +24.7 Aerocntry ACY ... ... 17 16.10 8.95 3 15.20 +60.8 AerohiveN HIVE ... ... ...dd 6.14 3.02 546 5.15 -9.6 AerojetR AJRD ... ... 61 36.25 17.56 671 29.99 +67.1 Aetna AET 2.00 1.1 18 192.37 116.04 6148 178.75 +44.1 AffilMgrs AMG 1.00 .5 18 202.09 139.52 254 197.01 +35.6 Agilent A .60f .9 28 70.93 45.36 2234 65.83 +44.5 Agnico g AEM .44f ... ...cc 51.86 35.05 1808 42.43 +1.0 AgreeRlt ADC 2.02 4.1 21 51.50 43.12 92 48.79 +6.0 Agrium g AGU 3.50 3.3 24 111.88 87.82 352 106.22 +5.6 Air Inds AIRI .60 42.6 ... 4.60 1.15 287 1.41 -55.2 AirLease AL .40f .9 8 45.15 34.21 554 44.13 +28.5 AirProd APD 3.80 2.3 24 164.65 133.63 576 161.98 +12.6 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12f 4.7 10 25.98 20.50 589 24.00 +15.1 AlaPw pf Q ALPpQ 1.25 4.7 ... 27.05 25.26 38 26.84 +3.7 AlamoGp ALG .40 .4 27 119.58 70.53 94 112.65 +48.0tAlamosGld AGI .02 .3 ... 9.00 5.95 2524 6.08 -11.1 AlaskaAir ALK 1.20 1.8 9 101.43 61.10 1842 68.10 -23.3 AlbnyIn AIN .68 1.1 41 65.65 43.45 66 63.35 +36.8 Albemarle ALB 1.28 1.0 32 144.99 85.60 1394 127.99 +48.7 Alcoa Cp AA ... ... ... 50.31 28.01 2837 41.18 +46.7 AlexB Inc ALEX .28 .9 ...cc 30.35 25.55 296 29.82 +2.8 Alexanders ALX 17.00 4.2 19 451.99 404.00 9 405.31 -5.1 AlexREE ARE 3.60f 2.9 29 130.46 105.74 1076 126.02 +13.4 AlxRE pfD AREpD 1.75 4.7 ... 37.45 33.75 36.93 +7.8 AlexcoR g AXU ... ... ... 2.04 1.10 266 1.34 -1.1 AlgonPw n AQN .47 ... ... 11.34 8.30 75 10.93 +28.9 Alibaba BABA ... ... 48 191.75 86.01 29417 168.96 +92.4 Timmins g TGD/O ... ... 1 .48 .27 .48 +52.4 Alio Gld rs ALO ... ... 1 6.06 2.70 334 2.94 AllegCp Y ... ... ...cc 667.19 521.07 81 578.36 -4.9 AllegTch ATI ... ... ...dd 26.59 14.54 2321 22.12 +38.9 Allegion ALLE .64 .8 ... 89.81 63.71 533 82.00 +28.1tAllergan AGN 2.80 1.7 11 256.80 166.06 7384 164.28 -21.8tAllergn pfA AGNpA 55.00 9.3 ... 907.69 595.74 48 589.00 -22.8 Allete ALE 2.14 2.7 29 81.24 61.64 220 78.65 +22.5 AlliCAMun AKP .70 5.2 ...q 14.02 13.02 29 13.58 +2.5 AlliData ADS 2.08 .9 14 266.25 209.00 405 232.50 +1.8 AlliBNtlMu AFB .75 5.4 ...q 14.22 12.86 54 13.75 +4.0 AlliOne rs AOI ... ... ...dd 19.50 9.85 127 14.00 -27.1 AlliBGlbHi AWF .97a 7.6 ...q 13.12 12.16 222 12.83 +2.1 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.4 12 26.65 20.40 290 25.40 +8.3 AlliantEg s LNT 1.22 2.7 24 45.52 36.33 1087 44.34 +17.0 AlliGlCvInc NCV .78 11.0 ...q 7.28 6.36 219 7.09 +11.1 AlliGblCv2 NCZ .69 11.1 ...q 6.49 5.66 232 6.19 +8.4 AlliNFJDv NFJ 1.20 9.0 ...q 13.56 12.54 235 13.38 +6.1 AlliGlEqCv NIE 1.52 7.2 ...q 21.33 18.41 50 21.02 +14.1 Allz24Tgt n CBH ... ... ... 10.05 8.85 208 8.94 -9.2 AllnzgDI&Cv ACV 2.00 9.2 ...q 22.76 18.41 76 21.79 +16.0 AlldCap47 AFC 1.72 6.6 ... 26.24 25.15 6 26.05 +3.3 AllisonTrn ALSN .60 1.5 18 45.69 32.80 1277 41.26 +22.5 Allstate ALL 1.48 1.4 15 104.10 72.30 2324 102.84 +38.7 Allstat pfA ALLpA 1.41 5.4 ... 26.43 24.51 4 26.06 +5.3 Allstate 53 ALLpB 1.28 4.8 ... 28.29 24.72 85 26.70 +6.1 Allstat pfC ALLpC 1.69 6.4 ... 27.74 25.54 23 26.28 +1.9 Allstat pfD ALLpD 1.66 6.2 ... 27.73 25.57 5 26.94 +4.1 Allstat pfE ALLpE 1.66 6.2 ... 27.74 25.57 21 26.97 +4.3 Allstat pfF ALLpF 1.56 5.8 ... 27.92 25.02 6 26.95 +5.0sAllyFincl ALLY .48 1.7 13 27.94 18.11 4226 27.95 +47.0 AlmadM n AAU ... ... ... 1.75 .75 259 .85 -12.5 AlonUsaLP ALDW .99e 6.2 23 16.38 8.65 180 16.08 +67.5 AlpUSQVal QVAL 1.35e 4.5 ...q 30.41 24.41 11 29.96 +21.1 AlpValuIntl IVAL 1.35e 4.2 ... 33.13 25.52 3 32.00 +24.6 AlpMoIntQ IMOM ... ... ...q 30.98 22.35 4 29.61 +29.9 AlpMoUSQ QMOM ... ... ... 29.51 24.45 10 28.12 +13.8 AlpArcVl n VMOT ... ... ... 28.83 24.70 3 28.32 +13.7 AlphaPro APT ... ... 21 4.25 2.55 6 4.15 +18.6 AlpGDDiv AGD .78 7.4 ...q 10.97 8.60 41 10.53 +20.1 AlpGPPrp AWP .60 9.3 ...q 6.88 5.08 246 6.47 +26.1 AlpTotDiv AOD .69 7.6 ...q 9.19 7.53 225 9.11 +20.2 AlpsETF GRI 1.52e 3.4 ...q 45.97 40.77 2 45.10 +8.2 AlpsEqSect EQL 1.83e 2.6 ...q 69.84 59.97 2 69.30 +15.5 AlpBzSoMed BUZ ... ... ... 32.38 25.89 6 31.20 +19.1 AlpsRivFlex RFFC ... ... ... Alps RivDiv RFDA ... ... ... 31.54 26.98 8 31.12 +15.3 AlpRvrCare RFCI ... ... ... 25.95 24.16 15 24.72 +1.1 AlpRivUncn RFUN ... ... ... 28.76 25.58 2 26.18 +1.6 AlpSprtJG SGDJ ... ... ...q 41.30 28.00 43 30.63 -3.6 AlpMedBrk SBIO ... ... ...q 32.30 22.12 16 31.05 +35.5 AlpSprotG SGDM ... ... ...q 23.45 16.89 46 19.32 +2.4 AlpWkplEq EQLT .46 ... ...q 36.35 30.10 2 35.93 +18.9 AlpEDvDg EDOG .67e 2.8 ...q 25.50 21.24 3 24.36 +11.9 AlpAlerEn ENFR 1.35e 6.0 ...q 24.95 21.62 18 22.44 -5.9 AlpIntDvDg IDOG 1.47e 5.2 ...q 28.65 23.34 157 28.17 +19.2 AlpBarr400 BFOR .27e .7 ...q 41.79 34.88 14 40.98 +17.0 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.81 36 25.22 +.2 AlpsDvDog SDOG 1.40e 3.1 ...q 46.07 41.31 101 45.42 +8.0 AlpAlerMLP AMLP 1.35e 13.0 ...q 13.31 9.79 12198 10.40 -17.5 Alteryx n AYX ... ... ... 27.59 14.61 536 25.63 +68.3 Altice n ATUS ... ... ... 35.29 17.80 2878 18.52 -43.4 AltisrcAst AAMC ... ... ...dd 116.00 39.70 0 73.00 +36.4 AltisResid RESI .60 5.5 ...dd 15.66 10.37 254 10.84 -1.8 Altria MO 2.64f 3.8 22 77.79 60.01 7815 70.18 +3.8 AlumChina ACH ... ... ... 23.54 9.93 74 16.39 +60.5 ATrFn pfA AFSIpA 1.69 7.6 ... 25.50 19.40 6 22.27 -9.4 AmTrF pfB AFSIpB 1.81 7.7 ... 26.25 20.37 10 23.46 -6.3 AmTrF pfC AFSIpC 1.91 8.3 ... 26.20 21.19 11 22.90 -9.0 AmTrF pf F AFSIpF ... ... ... 25.05 19.39 72 20.65 -10.5 AmTrF pfE AFSIpE ... ... ... 26.90 21.03 32 23.39 -8.3 AmTrFn 7.5 AFST ... ... ... 27.79 22.46 8 25.53 -.8 AmTrFn 55 AFSS 1.81 7.3 ... 26.50 22.57 12 24.87 -1.5 AmTrF pfD AFSIpD 1.88 8.4 ... 26.12 21.00 32 22.33 -11.5 AmberRd AMBR ... ... ...dd 10.76 6.14 69 7.25 -20.2 Ambev ABEV .05e .8 6 7.03 4.73 22356 6.30 +28.3 Ameren AEE 1.83f 2.9 24 64.89 50.35 1742 62.48 +19.1 Ameresco AMRC ... ... 23 8.80 4.80 45 8.60 +56.4 AMovilL AMX .17e 1.0 15 19.50 12.00 1111 17 .05 +35.6 AmMovl A AMOV ... ... ... 19.11 13.89 20 17.02 AmAssets AAT 1.04f 2.7 24 44.83 36.79 196 38.75 -10.1 AmAxle AXL ... ... 5 21.25 13.38 1484 17.12 -11.3 AmCampus ACC 1.76 4.1 31 51.70 41.06 1018 42.87 -13.9 AEagleOut AEO .50 3.1 14 17.93 10.23 7186 16.11 +6.2 AEP AEP 2.36 3.1 20 78.07 60.88 2580 76.27 +21.1 AEqInvLf AEL .24f .8 11 32.50 21.66 684 31.27 +38.7sAmExp AXP 1.40 1.4 19 99.17 73.11 3257 98.71 +33.2 AFnclGrp AFG 1.40f 1.3 18 106.77 85.26 225 104.61 +18.7 AFnclGp 54 AFGE 1.56 5.9 ... 27.53 24.43 2 26.48 +5.8 AFnclGp 55 AFGH 1.50 5.7 ... 28.40 23.58 5 26.31 +5.2 AHm4Rent AMH .20 .9 31 23.98 19.63 2896 21.32 +1.6 AHm4R pfC AMHpC 1.38 4.8 ... 29.50 26.92 25 28.49 +4.9 AHm4Rn pfD AMHpD 1.63 6.0 ... 27.73 23.20 2 27.06 +8.2 AHm4R pfE AMHpE 1.59 5.9 ... 27.25 22.96 85 27.15 +10.8 AH4Rn pfG AMHpG 1.47 5.7 ... 26.38 25.00 9 25.84 +2.4 AHm4R pfF AMHpF ... ... ... 26.27 24.00 12 25.90 +4.4 AIG wt AIG/WS ... ... ... 25.26 16.33 269 17.81 -24.1 AmIntlGrp AIG 1.28 2.2 ...dd 67.47 57.90 4664 59.53 -8.9 AmLorain ALN ... ... ...dd .66 .19 26 .23 -57.4 AMidstrm AMID 1.65 13.9 ...dd 18.45 11.10 68 11.85 -34.9 AmrRlty ARL ... ... ...dd 11.89 4.92 6 11.25 +117.6 AmRenAs n ARA ... ... ... 23.60 9.91 142 14.18 -33.4 AmShrd AMS ... ... 13 5.00 2.50 7 2.63 -21.6 AmStsWtr AWR 1.02 1.8 33 58.11 41.14 148 55.99 +22.9 AmTower AMT 2.64f 1.9 33 155.28 102.51 1721 140.76 +33.2 ATowr pfB AMTpB 5.50 4.4 ... 135.99 99.45 63 123.70 +18.4 AVangrd AVD .06e .3 35 24.00 14.65 85 19.05 -.5 AmWtrWks AWK 1.66 1.8 31 91.97 69.96 604 90.66 +25.3 AmerSilvr n USAS ... ... ... Amerigas APU 3.80 8.5 36 50.00 42.00 160 44.89 -6.3 Ameriprise AMP 3.32 2.0 16 166.99 109.19 914 164.36 +48.2 AmeriBrgn ABC 1.52f 1.8 15 97.85 71.90 1801 85.89 +9.8 Ametek AME .36 .5 30 73.06 48.21 1056 71.05 +46.2 AmiraNatF ANFI ... ... ... 7.05 4.20 377 4.39 -28.6 Ampco AP ... ... ...dd 18.60 12.40 22 13.05 -22.1 Amphenol APH .76f .9 39 91.26 66.00 1129 88.18 +31.2 AmpioPhm AMPE ... ... ... 2.20 .38 456 1.72 +91.1 AmpSrLn n YESR ... ... ... 28.57 26.52 0 26.82 -3.9 AmpDivOpt DIVO ... ... ... 28.57 24.80 0 28.57 +14.8 AmplOil n AMLX ... ... ... 15.25 10.96 11.70 -22.7 Amplify n BETR ... ... 24 11.35 4.78 898 6.31 -28.4 Ampliph rs APHB ... ... ...dd 6.80 .67 138 1.06 Amrep AXR ... ... 9 7.65 5.17 3 6.91 -6.9 Anadarko APC .20 .4 ...dd 73.33 39.96 2847 48.26 -30.8 Anadrk 18 AEUA 3.75 11.3 ... 48.28 30.95 23 33.08 -20.0 Andeavor ANDV 2.36f 2.2 38 112.21 75.11 2421 107.58 +23.0 AndeavLog ANDX 3.94f 8.7 24 60.14 42.18 613 45.31 -10.8 Anf DvAlt n DALT ... ... ... 10.48 10.07 10.24 +1.1 AnglogldA AU ... ... ... 13.68 8.89 3913 9.75 -7.2 ABInBev BUD 3.19e 2.8 ... 126.50 100.90 2272 113.00 +7.2 Anixter AXE ... ... 16 88.60 62.40 159 70.85 -12.6 Annaly NLY 1.20 10.0 10 12.73 9.83 7267 11.97 +20.1 Annaly pfC NLYpC 1.91 7.6 ... 26.34 23.77 28 25.15 +4.4 Annaly pfD NLYpD 1.88 7.5 ... 26.27 23.79 64 25.13 +4.1 Annaly pfF NLYpF ... ... ... 26.59 24.80 60 25.83 +4.1 Annaly pfE NLYpE 1.91 7.6 ... 25.89 23.95 22 25.14 +4.3 Antero n AMGP ... ... ... 22.87 16.62 264 17.88 -19.7 AnteroMid AM 1.36f 4.8 22 35.74 25.71 652 28.49 -7.7 AnteroRes AR 1.00 5.4 39 27.23 17.89 3040 18.57 -21.5 Anthem ANTM 2.60 1.2 23 236.16 140.50 1852 223.49 +55.4 Anthem un ANTX 2.63 4.7 ... 57.90 46.00 44 55.66 +18.6 Anworth ANH .60 10.7 10 6.35 5.07 346 5.61 +8.5 Anwrth pfA ANHpA 2.16 8.1 ... 28.19 25.06 9 26.50 +4.8 Anwrth pfB ANHpB 1.56 5.6 ... 30.92 25.10 27.90 +9.1 Anwrth pfC ANHpC 1.91 7.5 ... 25.43 24.05 3 25.35 +2.5 Aon plc AON 1.44 1.0 21 152.78 109.82 937 139.24 +24.8 AoxingPh AXN ... ... 4 .65 .10 .12 -61.9 Apache APA 1.00 2.4 ...cc 69.00 38.14 1820 42.15 -33.6 AptInv AIV 1.44 3.3 ...cc 46.86 41.87 835 43.39 -4.5 AptInv pfA AIVpA 1.72 6.4 ... 27.70 25.29 26.95 +4.3 ApolloCRE ARI 1.84 9.9 10 19.92 16.46 525 18.57 +11.7 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.50 4 25.61 +3.4 ApolloGM APO 1.85e 6.0 11 33.37 18.90 456 30.94 +59.8 ApollG pfA APOpA 1.60 6.1 ... 26.62 24.55 22 26.18 +6.3 ApolloI 43 AIY 1.72 6.6 ... 26.86 24.87 7 25.91 +2.4 ApollSrFlt AFT 1.08a 6.6 ...q 18.08 16.08 80 16.45 -5.5 ApolloTact AIF 1.32a 8.4 ...q 16.77 14.93 36 15.78 +2.1 AppHReit n APLE 1.20 6.2 24 20.68 17.49 925 19.39 -3.0 ApldIndlT AIT 1.16 1.8 20 70.05 54.00 291 64.05 +7.8 Aptargrp ATR 1.28 1.4 27 90.79 71.44 249 89.00 +21.2sAptiv APTV 1.16 1.3 17 87.94 55.80 3404 88.77 +57.4 AquaAm WTR .82 2.2 29 38.20 29.41 672 37.40 +24.5 Aquantia n AQ ... ... ... 13.80 9.60 447 10.89 +4.4 Acquavnt n WAAS ... ... ... 26.33 10.87 25 15.41 -37.2 Aramark ARMK .42f 1.0 28 44.12 32.87 901 42.42 +18.8 ArborRT ABR .76f 8.8 8 8.99 6.92 277 8.64 +15.8 Arbor prA ABRpA 2.06 8.2 ... 25.98 24.70 8 25.27 +.8 ArborR pfB ABRpB 1.94 7.7 ... 26.00 24.40 25.30 +2.9 ArborR pfC ABRpC 2.13 8.2 ... 26.68 24.47 2 25.79 +1.8 ArborRT 21 ABRN 1.84 7.2 ... 25.87 25.02 9 25.60 +1.2 ArcLogist ARCX 1.76 10.7 23 17.40 13.51 45 16.42 +3.1 ArcelorM rs MT ... ... 10 31.28 19.59 2391 30.24 ArchC pfC ARHpC 1.69 6.6 ... 26.01 25.02 25.42 +1.0 ArchCoal ARCH 1.40 1.7 11 86.36 60.13 319 84.46 +8.2 ArchDan ADM 1.28 3.1 19 47.44 38.59 2688 40.84 -10.5 Archrock AROC .48 4.9 ...dd 16.40 8.30 312 9.70 -26.5 Arconic ARNC .24 1.0 ...dd 30.69 18.47 2188 24.23 +30.7 Arconic pf ARNCp 3.75 4.4 ... 86.18 -3.2 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 +28.7 ArcosDor ARCO ... ... 25 10.80 5.25 239 9.55 +76.9 Ardaugh n ARD ... ... ... 24.54 19.55 58 20.20 -5.0 ArdmoreSh ASC ... ... ...dd 9.05 6.60 558 7.60 +2.7 AresCmcl ACRE 1.08 8.1 12 14.39 12.48 52 13.38 -2.5 AresDyCr ARDC 1.40 8.5 ...q 16.59 14.83 45 16.48 +9.3 AresMgmt ARES 1.13e 6.2 28 23.25 15.75 62 18.35 -4.4 AresMg pfA ARESpA 1.75 6.5 ... 27.43 24.57 11 26.76 +6.8 Argan AGX 1.00e ... 7 76.70 56.20 222 57.90 -17.9 AristaNetw ANET ... ... 50 245.65 87.33 1256 211.05 +118.1 ArkInnova ARKK ... ... ...q 38.20 20.04 163 36.35 +81.3 ArkIndInno ARKQ ... ... ...q 35.09 21.96 28 33.13 +50.8 ArkGenom ARKG ... ... ...q 27.17 16.91 19 24.69 +45.9 ArkWebX.O ARKW .53p ... ...q 46.99 24.99 99 44.33 +76.6 Ark 3dPr n PRNT ... ... ... 26.68 21.07 10 25.57 +21.2 Ark IsrTc n IZRL ... ... ... 150 20.06 ArlingAst AI 2.20 18.5 4 17.08 10.93 275 11.90 -19.7 ArlingAst23 AIW 1.66 6.8 ... 25.45 22.90 0 24.59 +5.5 ArlingAst25 AIC 1.69 7.0 ... 24.97 20.73 1 24.15 +8.8 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 24.13 14 24.99 -.4 ArmadaHof AHH .76 5.0 17 15.72 12.66 378 15.23 +4.5 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.85 2 25.50 +4.9 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 22.83 40 25.01 +7.8 ArmourR rs ARR 2.72 10.6 9 27.60 20.29 329 25.66 +18.3 ArmsFloor AFI ... ... ... 22.96 13.32 338 16.90 -15.1 ArmstrWld AWI ... ... 22 60.25 38.45 418 58.35 +39.6 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.9 ...q 19.99 17.51 27 17.80 -3.4 ArrowEl ARW ... ... 11 84.53 68.55 439 77.74 +9.0sArwQVMEq QVM ... ... ...q 27.40 23.69 11 27.64 +15.5 Arrhythm HRT ... ... ...dd 4.50 3.56 4.10 +7.9 ArtisanPtr APAM 2.40a 6.1 17 40.65 26.30 444 39.30 +32.1 AskanoG g AKG ... ... ... 3.90 .60 651 .62 -79.7 AsburyA ABG ... ... 11 71.00 49.10 166 67.00 +8.6 AshHPrm AHP .64 7.0 6 14.87 8.74 116 9.15 -33.0 AshHPr pfB AHPpB ... ... ... 22.69 17.92 5 20.40 -5.3 AshfordHT AHT .48 7.3 10 8.23 5.68 498 6.59 -15.1 Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 24.80 16 25.67 +2.7 AshfHT pfF AHTpF 1.84 7.3 ... 25.49 21.99 4 25.14 +5.3 AshfrH pfG AHTpG 1.84 7.4 ... 25.44 21.69 7 24.93 +7.7 AshfrdH pfH AHTpH 1.88 7.5 ... 25.25 24.82 9 24.99 -.4 AshfrdH pfI AHTpI 1.88 7.6 ... 63 24.64 Ashford AINC ... ... ...cc 109.82 42.00 2 83.24 +93.0 Ashland ASH 1.56 2.2 13 74.75 52.64 874 71.59 +33.9 AsiaPc APB .22e 1.5 ...q 15.45 9.52 4 14.83 +52.6 AsiaTigr GRR .07e .6 ...q 12.96 8.94 0 12.52 +36.7sAspenAero ASPN ... ... ...dd 4.97 3.84 30 5.05 +22.3 AspenIns AHL .96f 2.3 18 57.80 35.05 670 41.60 -24.4 Aspen pfC AHLpC 1.49 5.5 ... 28.99 24.93 9 27.30 +7.9 AspIns pfD AHLpD 1.41 5.4 ... 26.42 23.71 18 26.22 +1.7 AscBnc pfC ASBpC 1.53 5.7 ... 27.50 24.68 3 26.78 +6.1 AsscBc pf D ASBpD ... ... ... 26.65 20.80 2 25.75 +17.6 AsscdBanc ASB .56f 2.2 18 26.70 20.95 988 25.25 +2.2 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 39.35 32.20 18 33.70 +2.6 Assurant AIZ 2.24f 2.3 38 106.99 86.00 482 98.20 +5.8 AssuredG AGO .57 1.6 6 45.73 35.39 814 35.49 -6.0 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.33 5 25.96 +1.6 AsdGMu02 AGOpE 1.56 5.9 ... 26.82 24.51 5 26.47 +5.9 AsdGMu03 AGOpF 1.40 5.5 ... 25.52 23.03 3 25.27 +6.4 AsteriasBio AST ... ... ...dd 5.00 2.00 57 2.25 -51.1 AstraZen s AZN 1.37e 4.3 11 35.60 26.51 3337 32.20 +17.9 AtHomGr n HOME ... ... 47 30.00 13.30 883 26.34 +80.0 Atento SA ATTO .34p ... ... 12.90 6.85 232 9.75 +27.5 Athene n ATH ... ... ... 55.22 44.46 1637 47.65 -.7 AtkoreInt n ATRK ... ... ... 27.30 15.05 399 21.05 -12.0 AtlPwr g AT .12 ... ...dd 2.70 2.25 570 2.45 -2.0 ATMOS ATO 1.80 2.0 26 93.56 72.02 792 91.45 +23.3tAurynRs n AUG ... ... ... 3.00 1.55 110 1.56 -43.9sAutoNatn AN ... ... 14 56.71 38.20 642 55.84 +14.8 Autohome ATHM ... ... 30 67.69 24.71 989 57.53 +127.6 Autoliv ALV 2.32 1.8 20 129.84 96.08 392 128.37 +13.5 AutoZone AZO ... ... 16 809.52 491.13 1199 712.76 -9.8 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 -15.4 AvalonHld AWX ... ... ...dd 3.37 1.83 2 2.15 -27.1 AvalonBay AVB 5.68 3.2 24 199.52 168.30 588 178.81 +.9 Avangrid n AGR 1.73 3.4 ... 53.46 35.89 376 51.49 +35.9 AveICSFd ACP 1.44 10.3 ...q 14.93 13.12 197 13.93 +3.7 AveryD AVY 1.80 1.6 29 114.80 69.53 856 113.21 +61.2 Avianca AVH .21e 2.7 ... 10.91 6.37 64 7.87 -18.4 AvinoSG g ASM ... ... ... 2.13 1.12 322 1.17 -14.6 Avista AVA 1.43 2.8 25 52.83 37.78 483 51.71 +29.3 Avnet AVT .72 1.8 11 51.50 35.67 809 40.34 -15.3 Avon AVP ... ... ...dd 6.03 1.85 2138 2.05 -59.3 Axalta AXTA ... ... ...dd 38.20 25.87 3803 32.80 +20.6tAXIS Cap AXS 1.52 3.0 8 71.06 51.11 668 50.47 -22.7 AXIS pfD AXSpD 1.38 5.4 ... 25.98 21.96 6 25.61 +12.8 AxisCap pfE AXSpE ... ... ... 25.79 21.04 47 25.60 +18.2 Azul n AZUL ... ... ... 29.43 19.43 389 25.09 +14.7 AzurePwr n AZRE ... ... ... 22.00 13.00 7 13.34 -21.5B -B&G Foods BGS 1.86 5.1 20 47.75 29.50 2151 36.15 -17.5 B2gold g BTG ... ... 64 3.55 2.02 2242 2.55 +7.6 BB&T Cp BBT 1.32 2.7 17 51.11 41.17 4695 49.81 +5.9 BB&T pfD BBTpD ... ... ... 25.77 23.96 28 25.73 +4.9 BB&T pfE BBTpE 1.41 5.5 ... 25.77 23.05 43 25.52 +7.4 BB&T pfF BBTpF 1.30 5.1 ... 25.64 22.00 9 25.58 +12.4 BB&T pfG BBTpG 1.30 5.1 ... 25.85 22.03 8 25.72 +12.8 BB&T pfH BBTpH 1.41 5.2 ... 27.10 23.35 41 27.07 +11.4 BBVABFrn BFR .25e 1.2 ... 22.75 14.55 217 21.02 +20.6 BBX Cap n BBX .03f .4 ... 8.92 5.87 237 8.16 +28.1 BCE g BCE 2.87f ... ... 48.87 42.44 593 48.49 +12.1 BG Staffing BGSF 1.00 6.4 19 18.85 12.84 6 15.55 -.3 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.79 +.4 BHP BillLt BHP 1.66e 4.0 ... 44.62 33.37 1977 41.41 +15.7 BHPBil plc BBL 1.66e 4.6 ... 39.12 28.73 1138 36.02 +14.5 BP MidPt n BPMP ... ... ... 18.91 17.05 177 18.28 +4.0 BP PLC BP 2.38 6.0 28 41.55 33.10 3770 39.73 +6.3 BP Pru BPT 3.60e 17.4 4 32.95 15.00 104 20.65 -13.1 BRF SA BRFS ... ... ... 15.50 10.60 3056 11.62 -21.3 BRT BRT .72 6.5 22 11.13 7.36 26 11.13 +35.9 BT Grp s BT .30e 1.7 ... 24.65 16.15 695 17.42 -24.4 BWX Tech BWXT .44 .7 33 62.85 37.63 424 61.51 +54.9 B&W Ent n BW ... ... ...dd 17.72 1.61 897 4.60 -72.3 BabShDHi BGH 1.84 9.5 ...q 20.83 18.60 82 19.47 +1.2 BadgerMtr s BMI .52 1.1 40 52.10 34.40 104 45.55 +23.3 BakHuGE n BHGE .68 2.2 ... 38.59 29.62 4330 30.81 -16.8 BallCorp s BLL .40 1.0 22 43.24 35.65 2185 40.79 Ballanty BTN ... ... ...dd 8.10 4.40 10 4.50 -43.8 BanColum CIB 1.25e 3.3 ... 48.74 35.53 606 38.31 +4.4 BancCalif BANC .52 2.4 11 23.40 14.40 606 22.00 +26.8 BcCalif pfC BANCpC 2.00 7.7 ... 27.75 25.36 26.09 +1.0 BcCalif pfE BANCpE ... ... ... 28.59 24.21 7 26.97 +8.4 BcCal pfD BANCpD 1.84 7.0 ... 27.08 24.35 14 26.36 +3.9 BcBilVArg BBVA .27e 3.2 ... 9.35 6.34 1576 8.46 +25.0 BcoBrades s BBDO .02r .3 ... 11.79 6.28 4 9.11 +24.7 BcoBrad s BBD .16e 1.6 ... 11.86 6.50 6321 10.09 +40.3 BcoLatin BLX 1.54 5.2 14 30.51 25.51 91 29.42 -.1 BcoMacro BMA ... ... ... 136.10 61.12 147 106.27 +65.1 BcoSantSA SAN .14e 2.2 ... 6.99 5.03 3324 6.50 +25.5 BcoSBrasil BSBR .23e 2.5 ... 11.75 6.86 2316 9.33 +4.9 BcSanChile BSAC .85e 3.2 ... 32.02 21.21 666 26.65 +21.9 BcoChile BCH 2.12e 2.6 ... 95.80 66.36 15 81.40 +18.6 BcpSouth BXS .56 1.7 21 34.45 27.20 529 33.15 +6.8 Bcp NJ BKJ .24 1.3 29 18.55 11.91 1 18.15 +41.2 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 22.77 20.10 9 21.40 +5.7 BkofAm BAC .48 1.7 17 29.31 21.77 87945 28.93 +30.9 BkAML pfI BMLpI 1.59 6.2 ... 26.15 24.90 15 25.68 +2.5 BkAML pfJ BMLpJ 1.02 4.4 ... 27.19 22.02 15 23.00 -3.3 BkAm pfD BACpD 1.55 6.0 ... 26.25 24.67 19 25.68 +2.4 BkAm pfE BACpE 1.02 5.1 ... 25.09 21.36 16 23.59 +8.0 BkAm pfI BACpI 1.66 6.2 ... 26.87 25.10 10 26.79 +5.8sBkAm pfL BACpL 72.50 5.4 ... 1337.00 1131.00 4 1340.01 +14.8 BkAm pfW BACpW 1.66 6.2 ... 27.33 25.25 66 26.90 +4.6 BkAm pfY BACpY 1.63 6.0 ... 27.39 25.17 31 27.07 +6.1 BkAm wtA BAC/WS/A ... ... ... 17.24 9.78 503 16.86 +69.4sBkAm wtB BAC/WS/B ... ... ... 2.05 .51 1007 1.93 +101.0 BkAm pfA BACpA ... ... ... 27.08 24.45 51 27.07 +8.7 BkAm pfC BACpC ... ... ... 27.39 24.91 53 27.09 +7.3 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 15 23.30 +2.9 BkAML pfH BMLpH .77 3.6 ... 23.11 19.02 16 21.47 +7.9 BkAML pfG BMLpG .77 3.5 ... 22.97 19.55 2 21.76 +8.8 Bk of But n NTB 1.28 3.4 ... 40.80 29.73 763 37.90 +20.5 BkHawaii BOH 2.08 2.4 3 90.80 8.28 322 85.54 -3.6sBkMont g BMO 3.71e ... ... 78.93 66.75 529 78.05 +8.5 BkNYMel BK .96 1.8 16 55.40 43.85 4012 54.43 +14.9 BkNYM pfC BKpC 1.30 5.1 ... 27.23 22.74 26 25.54 +11.0 BkNova g BNS 2.32 3.6 12 66.78 53.86 512 63.90 +14.8How 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 1053 Declined 1875 New Highs 84 New Lows 38 Vol. (in mil.) 3,382 Pvs. Volume 3,858 1,994 2,305 1030 1873 74 64 NYSE NASD Stocks Recap 21,000 22,000 23,000 24,000 25,000 JJASON 23,480 24,020 24,560 Dow Jones industrialsClose: 24,180.64 Change: -109.41 (-0.5%) 10 DAYS 6,000 6,300 6,600 6,900 7,200 JJASON 6,720 6,820 6,920 Nasdaq compositeClose: 6,762.21 Change: -13.16 (-0.2%) 10 DAYSDOW 24349.74 24155.28 24180.64 -109.41 -0.45% s s s +22.36% DOW Trans. 10382.44 10227.13 10229.03 -139.55 -1.35% s s s +13.10% DOW Util. 763.20 746.86 750.62 -12.10 -1.59% t t s +13.80% NYSE Comp. 12640.38 12559.49 12567.16 -67.73 -0.54% s s s +13.66% NASDAQ 6836.46 6752.32 6762.21 -13.16 -0.19% t t s +25.62% S&P 500 2648.72 2627.73 2629.57 -9.87 -0.37% s s s +17.45% S&P 400 1894.14 1878.97 1879.13 -14.94 -0.79% t s s +13.16% Wilshire 5000 27497.47 27278.81 27292.55 -114.55 -0.42% t s s +16.51% Russell 2000 1534.01 1516.74 1516.76 -15.65 -1.02% t s s +11.76% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, December 6, 2017

PAGE 52

BankUtd BKU .84 2.1 17 41.00 30.37 1137 39.52 +4.9 Banro g rs BAA ... ... ... 2.10 .10 3070 .14 BarHarbr s BHB .75 2.7 19 33.41 25.09 11 27.80 -11.9 Br iPthCrd OILB ... ... ... 58.38 42.69 56.68 -.8 BarFIEur FEEU ... ... ...q 132.29 84.29 2 126.94 +44.8 BarcFI HY FIGY ... ... ...q 169.53 127.15 5 167.48 +29.2 BarcSPVeq VQT ... ... ...q 157.16 133.03 0 155.84 +14.1 BarSelMLP ATMP 1.17e 5.9 ...q 25.72 18.91 403 19.90 -15.5 BiP Cmdty DJP ... ... ...q 24.80 21.61 216 23.50 -3.0 BarcGSOil OIL ... ... ...q 6.53 4.45 781 6.18 -2.4 BarcGsci36 GSP ... ... ...q 15.17 11.96 11 14.75 +.6 BrcEnEu n FLEU ... ... ... 158.50 103.89 5 152.43 +42.4 BiPCop JJC ... ... ...q 37.30 27.93 111 33.35 +15.9 BiPNickel JJN ... ... ...q 15.88 10.11 41 13.03 +7.7 BiPSPBWrt BWV ... ... ...q 78.21 69.45 77.85 +11.6 BiP GCrb GRN ... ... ...q 10.22 5.15 14 9.37 +23.1 BiPGbpUsd GBB ... ... ...q 36.13 31.50 35.28 +8.6 BiPEurUsd ERO ... ... ...q 45.50 38.67 43.32 +11.1 BiP Tin JJT ... ... ...q 48.16 41.92 44.66 -5.9 BiPAg JJA ... ... ...q 37.58 30.37 3 31.11 -10.9 BiP Sugar SGG ... ... ...q 47.77 26.50 89 30.30 -30.2 BiP Softs JJS ... ... ...q 42.16 28.81 31.59 -18.7 BiP PrM JJP ... ... ...q 60.90 51.43 56.77 +6.2 BiP Plat PGM ... ... ...q 21.50 17.85 0 18.71 +.5 BiP Lead LD ... ... ...q 65.80 37.24 60.19 +26.7 BiP Cottn BAL ... ... ...q 56.45 43.61 2 48.10 +3.5 BrcIndiaTR INP ... ... ...q 86.95 60.65 2 83.14 +32.8 BiP Coffee JO ... ... ...q 22.60 15.17 169 15.97 -18.4 BiPGrain JJG ... ... ...q 31.12 24.66 25 25.09 -10.8 BiP Cocoa NIB ... ... ...q 29.49 21.17 647 23.44 -12.9 BiP Alum JJU ... ... ...q 19.30 14.70 0 17.76 +18.1 BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.50 90 26.47 +3.6 BiPIndMet JJM ... ... ...q 29.62 21.36 4 27.12 +14.5 BiPOpCur ICI ... ... ...q 43.42 35.77 36.88 -10.3 BiPAsnGulf PGD .11e .2 ...q 49.04 47.32 48.41 +2.2 BiPGems38 JEM 3.18e 11.0 ...q 33.00 27.90 28.82 +3.3 BiPNG GAZ ... ... ...q .76 .24 19 .26 -61.7 BiPLive COW ... ... ...q 26.25 20.89 13 23.44 +4.8 BiPEngy JJE ... ... ...q 6.77 4.67 1 5.88 -12.2 BarcBk prA BCSpA 1.78 7.1 ... 25.97 24.98 25.01 -1.5 BiP JpyUsd JYN ... ... ...q 51.25 47.50 49.69 +4.6sBiPAsia8 AYT 1.21e 2.8 ...q 43.74 38.30 3 43.40 +9.1 B iPInvVIX XXV ... ... ...q 39.88 36.20 38.00 +1.0 BarcCAPE CAPE ... ... ...q 120.00 95.87 1 114.96 +19.8 BiPSPMLP IMLP 1.47e 8.5 ...q 22.10 16.36 2 17.24 -16.3 Barclay BCS .15e 1.5 ... 11.96 9.29 2150 10.21 -7.2 iPthNtGs n GAZB ... ... ... 49.19 45.07 45.17 -2.1 BiP SPVix XVZ ... ... ...q 28.24 22.50 1 23.51 -15.1 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 35.11 18.88 255 19.29 -44.6 B iPVxST rs VXX ... ... ...q 107.48 31.05 37072 32.45 BarcWomLd WIL ... ... ...q 66.14 58.74 66.14 +12.6 Bard BCR 1.04 .3 31 337.73 216.55 606 332.49 +48.0 BaringsCp s MCI 1.20 7.7 ...q 16.36 14.52 3 15.54 +.4 BaringsPt MPV 1.08a 7.6 ...q 15.15 13.82 11 14.26 +.4 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 +26.2 B&N Ed n BNED .60 7.8 ...dd 13.15 4.99 2885 7.73 -32.6 BarnesNob BKS .60 9.2 ...dd 13.05 6.25 1797 6.50 -41.7 Barnes B .56 .9 23 72.87 45.47 184 64.56 +36.1 Barnwell BRN ... ... ...dd 2.70 1.56 2 2.23 +36.0 Barracuda CUDA ... ... ...cc 27.75 19.06 1993 27.58 +28.7 BarrickG ABX .12 .9 21 20.78 13.46 12389 13.77 -13.8 BasicEnS XYZ ... ... ...dd .63 .40 .45 BasicEn n BAS ... ... ... 44.81 14.03 255 22.90 -35.2 BatsGl n BATS .08p ... ... 36.01 32.79 35.13 +4.8 Baxter s BAX .64 1.0 30 66.18 43.81 2459 64.02 +44.4 BaytexE g BTE ... ... ...dd 5.61 2.13 1901 3.43 -29.7 BeazerHm BZH ... ... 23 23.24 11.18 541 20.10 +51.1 BectDck BDX 2.92 1.3 23 229.69 161.50 939 219.07 +32.3 BectDk pfA BDXA ... ... ... 61.84 54.18 87 58.87 +5.6 Belden BDC .20 .2 15 86.85 64.60 355 82.57 +10.4 Belden pfB BDCpB ... ... ... 114.45 98.90 30 110.71 +16.4tBelltrx g rs BXE ... ... 1 5.35 1.78 112 1.75 Belmond BEL ... ... 46 14.45 11.00 217 12.30 -7.9 Bemis BMS 1.20 2.5 20 51.98 40.60 1581 48.51 +1.4 BenchElec BHE ... ... 21 35.80 29.00 378 29.70 -2.6 Berkley WRB .56 .8 20 73.17 62.00 525 69.48 +4.5 Berkley pfB WRBpB 1.41 5.6 ... 26.21 21.82 6 25.31 +11.9 Berkly pfC WRBpC ... ... ... 27.24 21.72 5 26.21 +9.3 Berkly pfD WRBpD 1.44 5.5 ... 26.92 22.00 11 26.10 +14.1 BerkHa A BRK/A ... ... 24 299080.00 237983.83 0 294105.00 +20.5 BerkH B BRK/B ... ... 27 199.48 158.61 3234 196.07 +20.3 BerkHBcp BHLB .84 2.2 18 40.00 32.85 245 38.55 +4.6sBerryPlas BERY ... ... 24 61.30 47.19 802 60.77 +24.7 BestBuy BBY 1.36 2.2 15 63.32 41.67 3522 61.98 +45.3tBest Inc n BSTI ... ... ... 13.25 9.24 1793 9.04 -17.0 BigLots BIG 1.00 1.7 16 60.18 45.10 1188 58.81 +17.1 BiglariHld BH ... ... 5 491.74 290.05 12 368.41 -22.1 BBarrett BBG ... ... ...dd 7.88 2.66 1134 5.72 -18.2 BioAmber BIOA ... ... ...dd 6.24 .32 784 .42 -92.4 BioRadA BIO ... ... ...cc 273.87 177.68 205 253.80 +39.2 BioRadB BIO/B ... ... 66 261.55 182.25 255.60 +39.6 BiohvnPh n BHVN ... ... ... 39.51 20.63 532 21.10 -15.2 BioPhrmX BPMX ... ... ...dd .90 .11 2666 .12 -68.7 BioTime BTX ... ... 3 3.96 2.19 460 2.51 -30.5 BioTime wt BTX/WS ... ... ... .88 .11 11 .22 -68.3 BirksGrp BGI ... ... ... 2.72 1.01 19 1.74 +62.6 BitautoH BITA ... ... 41 54.42 16.56 2167 30.84 +62.8tBlkHillsCp BKH 1.78 3.1 17 72.02 57.26 396 57.44 -6.4 BlkHCp un BKHU ... ... ... 78.74 62.96 4 63.56 -7.7 BlKnight n BKI ... ... ... 47.55 42.70 769 44.90 +3.5 BlkStMin n BSM 1.25f 7.0 19 19.86 15.12 78 17.98 -4.3 BlackBerry BB ... ... 12 11.78 6.65 2834 10.34 +50.1 BlackRock BLK 10.00 2.0 24 515.60 365.83 477 512.12 +34.6 Blrk22Gl n BGIO ... ... ... 10.20 9.40 49 9.64 -4.5 BlkBldAm BBN 1.58 6.8 ...q 23.96 21.06 79 23.29 +7.8tBlkCA18 BJZ .33 2.2 ...q 15.35 14.93 11 14.95 -.5 BlkCAIT BFZ .87 6.1 ...q 15.15 13.81 130 14.09 -2.8 BlkCorBd BHK .85a 6.1 ...q 14.26 12.70 200 13.89 +6.8 BlkCpHiY HYT .84a 7.6 ...q 11.47 10.57 294 11.04 +1.9 BlkCrdAllo BTZ .97 7.3 ...q 13.66 12.43 134 13.28 +2.4 BlkDbtStr rs DSU ... ... ...q 11.86 11.07 65 11.67 +2.9 BlkEngyRs BGR 1.32 9.6 ...q 15.01 12.32 201 13.73 -4.9 BlkEnhC&I CII 1.20 7.5 ...q 16.10 13.52 122 16.03 +16.9 BlkEEqDv BDJ .56 6.1 ...q 9.31 8.06 276 9.15 +12.3 BlEnhGvIn EGF .66 4.9 ...q 14.14 13.03 3 13.36 +1.3 BlkFltRtInc FRA .81 5.8 ...q 14.85 13.70 152 13.91 -3.5 BlkFloatR BGT .78a 5.7 ...q 14.79 13.40 27 13.78 -2.1tBlkFL2020 BFO .37 2.5 ...q 15.20 14.82 25 14.78 -1.5 BlkGlbOp BOE 1.16 8.7 ...q 13.80 11.50 167 13.41 +15.9 BlkHlthSci BME 2.40a 6.7 ...q 38.00 31.55 29 36.07 +13.6 BlkIT BKT .37 6.1 ...q 6.40 6.06 140 6.11 -3.5 BlkIntlG&I BGY .59 9.1 ...q 6.71 5.40 175 6.50 +18.0 BlkIQM BKN .92a 6.3 ...q 15.75 13.92 86 14.72 +.2 BlkLtdD BLW 1.19a 7.5 ...q 16.30 15.05 77 15.98 +5.3 BlkLTMu BTA .70a 5.8 ...q 12.54 11.06 26 12.07 +7.0 BlkMDMB BZM .65 4.0 ...q 15.90 13.46 4 13.61 -3.6 BlkMATxE MHE .70a 5.0 ...q 15.00 12.83 5 14.02 -1.4 BlkMultSec BIT 1.40a 7.7 ...q 18.77 16.25 78 18.21 +10.5 BlkMuIntD MUI .79a 5.6 ...q 14.41 13.45 84 14.03 +1.7 BlkMuNYInt MNE .69 5.1 ...q 14.45 13.18 14 13.52 -.4 BlkMunihCA MUC .81a 5.5 ...q 15.19 13.73 101 14.71 +4.5 BlkMunHIQ MFL .86 5.8 ...q 15.33 13.91 170 14.80 +4.4 BlMunhNYQ MHN .80a 5.8 ...q 14.58 13.19 30 13.86 +3.4 BlMunhNJQ MUJ .89a 6.2 ...q 14.96 13.70 60 14.30 +2.8 BlkMunihQ MUS .81 6.0 ...q 14.32 12.83 69 13.51 -.5 BlkMunHQ2 MUE .82 5.9 ...q 14.33 12.84 74 13.83 +2.5 BlMunyCAQ MCA .88 5.9 ...q 15.69 14.06 103 14.80 +2.1 BlkMunyInv MYF .97 6.2 ...q 17.88 14.47 47 15.70 +5.3 BlkMunyIQ MFT .85 6.1 ...q 15.32 13.32 42 13.86 -.6 BlkMYMIQ MIY .83 5.9 ...q 14.32 13.17 61 14.15 +4.1 BlMunyNYQ MYN .74a 5.7 ...q 13.43 12.55 32 13.08 +3.1 BlkMunyPaQ MPA .86 6.0 ...q 14.91 13.75 23 14.23 +.9 BlMunyQlty MQY .96 6.1 ...q 16.10 14.42 26 15.81 +7.4 BlkMuniyQ3 MYI .89a 6.3 ...q 14.86 13.38 98 14.16 +3.7 BlkMuniast MUA .72a 4.8 ...q 15.84 13.09 43 15.07 +11.9tBlk2018 BPK .56a 3.8 ...q 15.15 14.93 93 14.92 -.4 BlkMu2020 BKK .54a 3.5 ...q 15.95 15.15 59 15.22 +.2 BlkMuBdT BBK .90a 5.9 ...q 16.47 14.50 22 15.14 -.8 BlkMuIIQ BAF .82 5.4 ...q 15.58 13.90 8 15.20 +6.6 BlkMunIIT BBF .87 6.0 ...q 15.80 13.63 28 14.57 +4.0 BlkMuIQT BYM .86 6.1 ...q 15.24 13.61 17 14.32 +3.1 BlkMuIT BFK .90a 6.4 ...q 14.72 13.42 113 14.11 +2.0 BlkMuIT2 BLE .95a 6.6 ...q 15.87 14.17 68 14.42 -.8 BlkMuTTT BTT .96a 4.3 ...q 23.62 21.58 172 22.56 +3.3 BlkMunienh MEN .73a 6.0 ...q 12.46 11.02 37 12.11 +7.5 BlkMunihld MHD 1.03a 6.2 ...q 18.25 15.86 17 16.70 +3.2 BlkMunihd2 MUH .93a 6.3 ...q 16.63 14.51 18 14.85 +1.1 BlkMunvst MVF .64a 6.6 ...q 10.11 9.34 77 9.80 +2.0 BlkMuniv2 MVT 1.00a 6.4 ...q 16.39 14.86 31 15.66 +2.8 BlkMunyAZ MZA .83 5.4 ...q 17.90 13.92 4 15.35 +6.1 BlMunyldCA MYC .89a 5.9 ...q 16.27 14.44 33 15.16 -.7 BlkMuniyld MYD .92a 6.4 ...q 15.73 13.82 83 14.45 +2.2 BlkMunyNJ MYJ .90a 5.6 ...q 17.48 14.87 69 15.99 +4.4 BlMunQlt2 MQT .80 6.2 ...q 13.91 12.35 42 13.00 +1.5 BlkNJMB BLJ .83a 5.7 ...q 16.21 14.21 1 14.63 +1.2 BlkNJIT BNJ .90a 5.9 ...q 16.35 14.12 12 15.40 +8.1 BlkNY18 BLH .31a 2.1 ...q 15.00 14.72 7 14.78 +.3 BlkNYMB BQH .74 5.1 ...q 15.65 13.56 3 14.41 +2.8 BlkNYIQT BSE .69 5.2 ...q 14.00 12.73 10 13.17 +.5 BlkNYIT BNY .83 5.6 ...q 15.50 13.60 17 14.90 +7.1 BlkNYMu2 BFY .84 5.6 ...q 15.90 14.08 7 15.06 +4.0 BlkRsCmdy BCX .79 8.7 ...q 9.16 7.76 188 9.02 +9.1 BlkSciTch BST 1.20 4.6 ...q 27.45 17.88 96 25.91 +44.4 BlkStMT BSD .85a 6.2 ...q 15.61 13.03 13 13.77 +2.1 BlkU&Inf BUI 1.45 6.8 ...q 21.72 18.27 31 21.36 +16.0 BlkVAMB BHV .83 4.8 ...q 20.22 15.06 3 17.20 +11.7 BlkstFltRt BSL 1.08 6.2 ...q 18.80 17.01 88 17.35 -4.0 BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.07 139 15.83 +3.2 Blackstone BX 2.32 7.2 15 35.09 26.65 3244 32.14 +18.9 BlkstnMtg BXMT 2.48f 7.7 14 32.96 29.76 1568 32.21 +7.1 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 37 16.01 +.6 BlockHR HRB .96 3.7 13 31.80 19.85 5829 26.29 +14.4 BlonderT BDR ... ... ...dd 1.29 .38 197 .51 +8.5 BlueAprn n APRN ... ... 8 10.10 2.94 3041 3.76 -59.7 BlueCapRe BCRH 1.20 10.0 ...dd 20.83 11.80 33 12.00 -35.0 BluegVac n BXG ... ... ... 17.13 13.00 73 16.02 +20.5 BlueLinx rs BXC ... ... 3 11.78 6.36 36 9.89 +32.4 BluerkRsd BRG 1.16 10.5 ...dd 14.14 9.68 122 11.09 -19.2 BluerkRs pf BRGpA 2.06 7.8 ... 27.00 25.39 1 26.32 +1.0 BluerkR pfD BRGpD 1.78 7.1 ... 26.25 22.30 3 25.07 +7.6 BluerkR pfC BRGpC 1.91 7.3 ... 26.50 25.50 0 26.00 +.6 BdwlkPpl BWP .40 3.0 11 18.95 12.84 1224 13.24 -23.7 Boeing BA 5.68 2.1 29 281.83 153.06 2668 275.54 +77.0sBoiseCasc BCC .07p ... 23 39.85 22.25 632 39.50 +75.6 BonanzaCE BCEI ... ... ...dd 273.78 23.33 291 28.34 BootBarn BOOT ... ... 28 15.54 5.90 544 15.00 +19.8 BoozAllnH BAH .68 1.8 21 39.68 31.06 1115 38.56 +6.9 BorgWarn BWA .68f 1.0 15 55.84 37.54 1766 54.38 +37.9 BostBeer SAM ... ... 25 189.40 128.70 83 184.40 +8.6 BostProp BXP 3.00 2.4 25 140.13 116.77 522 125.49 -.2 BosProp pfB BXPpB 1.31 5.1 ... 26.94 23.13 5 25.48 +6.0 BostonSci BSX ... ... 17 29.93 20.81 14890 24.94 +15.3 BldrG&IFd BIF .40a 3.7 ...q 10.90 8.85 144 10.77 +20.5 BovieMed BVX ... ... ...dd 4.29 1.87 29 2.92 -18.7 BowlA BWL/A .68 4.7 40 17.25 13.43 14.44 -12.4 Box Inc n BOX ... ... ...dd 24.10 13.56 4797 20.35 +46.8 BoydGm BYD .20 ... 27 33.02 19.19 668 32.07 +59.0 BradyCp BRC .83 2.1 26 40.50 31.70 174 38.90 +3.6 Brandyw BDN .64 3.7 19 18.18 15.39 2087 17.10 +3.6 BrasilAgro LND ... ... ... 4.55 2.92 19 3.70 +14.0 Braskem BAK .78e 2.8 ... 33.73 17.44 400 27.91 +31.6 BridgptEd BPI ... ... 17 15.85 8.18 224 8.88 -12.3 BrigStrat BGG .56 2.3 23 25.95 20.00 172 24.76 +11.2 BrightHrz BFAM ... ... 45 93.13 65.00 369 90.15 +28.7 BrghtSch n BEDU ... ... ... 28.18 10.79 85 17.36 +36.5 Brinker EAT 1.52 3.9 12 53.02 29.50 1988 38.94 -21.4 Brinks BCO .60 .8 40 87.30 40.85 402 78.90 +91.3 BrMySq BMY 1.56 2.5 22 66.10 46.01 4191 62.02 +6.1 BristowGp BRS .28 1.9 ...dd 21.88 6.21 326 14.72 -28.1 BritATob s BTI 2.24e 3.4 ... 73.41 55.02 1970 65.46 BrixmorP BRX 1.10f 6.1 10 25.34 17.23 2446 18.12 -25.0 BroadrdgF BR 1.46 1.6 27 91.75 64.57 660 88.56 +33.6 Brookdale BKD ... ... ...dd 16.31 8.78 1863 10.60 -14.7 BrkfdAs g s BAM .56 1.3 21 43.15 32.65 1525 42.31 +28.2 BrookBus n BBU .25 .8 ... 31.78 23.66 26 31.09 +29.2 BrkfDtla pf DTLAp 1.91 6.6 ... 31.31 21.30 99 28.99 +31.2 BrkGblInf INF 1.40 10.8 ...q 14.20 12.06 45 13.02 +1.5 BrkfInfra s BIP 1.74 4.0 ... 44.91 32.04 244 43.85 +31.0 BrkRlAs n RA .20p ... ... 24.39 21.54 115 23.40 +4.9 BrkfReEn BEP 1.87 5.7 ... 36.00 28.13 72 32.76 +10.3 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60f 1.2 27 52.42 41.10 565 50.95 +13.6sBrownFA s BF/A .79 1.3 37 62.70 45.17 11 62.29 +34.7sBrownFB s BF/B .79 1.3 ... 62.20 43.72 1099 62.01 +38.0 Brunswick BC .76f 1.4 15 63.82 48.04 1621 55.98 +2.6 Buckeye BPL 5.05 10.7 14 73.01 43.90 607 47.19 -28.7 Buckle BKE 1.00e 4.6 13 25.85 13.50 821 21.70 -4.8 Buenavent BVN ... ... ...dd 14.96 9.87 1108 13.38 +18.6 BldBear BBW ... ... 18 15.50 7.25 60 8.35 -39.3 BungeLt BG 1.84 2.8 19 83.75 63.87 1328 66.06 -8.6sBurlStrs BURL ... ... 28 113.00 79.07 803 110.24 +30.1sBylineBc n BY ... ... ... 22.93 19.02 106 23.17 +15.6C -C&J Eng n CJ ... ... ... 39.13 32.01 34.18 -6.8 CTrkMH23 MLPC 1.19e 8.0 ...q 18.43 14.20 3 14.86 -11.0 CtrMillr n MLPE ... ... ... 27.75 21.82 1 22.85 -5.6 CAE Inc g CAE .36 ... ... 18.25 13.75 520 17.39 +24.5 CAI Intl CAI ... ... 18 40.11 8.41 167 32.33 +272.9 CBIZ Inc CBZ ... ... 17 17.25 12.70 574 15.05 +9.9 CBL Asc CBL 1.06 18.7 3 12.35 5.46 4386 5.68 -50.6 CBL pfD CBLpD 1.84 8.1 ... 24.96 22.05 64 22.69 -7.2 CBL pfE CBLpE 1.66 7.5 ... 25.11 20.15 53 22.02 -4.2 CBRE GRE IGR .60 7.7 ...q 8.05 7.13 266 7.75 +6.2 CBRE Grp CBG ... ... 17 44.00 29.69 1967 43.61 +38.5 CBS A CBS/A .72f 1.2 17 71.07 53.00 4 59.15 -8.7 CBS B CBS .72 1.2 14 70.10 52.75 4268 58.10 -8.7 CCA Inds CAW ... ... 14 3.81 2.50 0 3.00 +15.4 CF Inds s CF 1.20 3.2 ...dd 39.32 25.04 2499 37.36 +18.7 CGG rs CGG ... ... ... 15.75 3.26 7 4.65 -67.1 CGI g GIB ... ... ... 54.42 45.81 93 52.80 +9.9 CIT Grp CIT .64f 1.3 48 51.19 39.48 795 49.70 +16.4 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 14.10 9.65 0 10.55 -4.5 CMS Eng CMS 1.33 2.7 27 50.83 40.39 1979 49.31 +18.5 CNA Fn CNA 1.20 2.2 17 55.62 39.96 90 53.92 +29.9 CNH Indl CNHI .12 .9 ...cc 13.37 8.40 2700 13.05 +50.2 CNO Fincl CNO .36 1.4 17 25.83 18.54 958 25.45 +32.9 CNOOC CEO 4.92e 3.6 ... 143.39 108.05 116 138.56 +11.8 CNX Coal n CNXC .51 ... 10 19.55 12.56 13.55 -25.8 CNX Resc CNX .04 .3 ...dd 18.09 11.30 3686 14.65 -3.7 ConslCoal n CCR ... ... ... 14.14 13.50 40 13.70 tCONSOL n CEIX ... ... ... 24.40 19.55 733 21.05 -9.3tCPFL Eng CPL .12e 1.1 ... 17.69 11.52 865 11.38 -26.1 CPI Aero CVU ... ... 14 10.15 5.55 7 9.00 -2.7 CRH Med CRHM ... ... ... 9.25 1.46 97 2.15 -59.0 CRH CRH .72e 2.1 ... 38.06 32.82 914 34.74 +1.0 CsopChiA50 AFTY 2.38p ... ...q 19.60 12.91 17 18.63 +43.8 Csop ChInt CNHX ... ... ...q 30.10 25.40 29.56 +15.9 Csop Csi300 HAHA ... ... ...q 34.14 26.95 33.69 +21.0 CSRA n CSRA .40 1.4 13 33.67 27.38 1073 28.98 -9.0 CSS Inds CSS .80 3.0 36 30.29 23.16 26 26.92 -.6 CTS CTS .16 .6 39 28.35 19.30 59 26.40 +17.9sCVR Engy CVI 2.00 5.9 ...cc 33.14 16.75 423 33.79 +33.1 CVR Ptrs UAN .71e 22.2 ...dd 6.95 2.58 310 3.20 -46.8sCVR Rfng CVRR ... ... 15 13.21 6.70 598 13.10 +26.0 CVS Health CVS 2.00 2.8 12 84.72 66.45 14834 71.01 -10.0 CWA Inco n CWAI ... ... ... 26.41 25.00 1 25.58 +2.3 CYS Invest CYS 1.00 12.2 9 8.98 7.42 606 8.23 +6.5 CYSInv pfA CYSpA 1.94 7.7 ... 25.73 23.37 6 25.28 +6.4 CYSInv pfB CYSpB 1.88 7.5 ... 25.32 22.46 12 24.90 +9.7 CabGS t34 GYB .83 3.6 ... 23.75 20.25 2 22.80 +10.1 CabcoJCP97 PFH 1.91 14.9 ... 21.20 11.00 20 12.85 -35.4 CabAT&T34 GYC .83 3.5 ... 26.05 20.03 2 23.59 +12.6 CableOne n CABO 7.00 1.0 37 788.00 564.26 39 687.20 +10.5 Cabot CBT 1.26 2.1 17 64.66 50.21 211 59.77 +18.3 CabotO&G COG .20 .7 69 29.57 20.55 3568 28.33 +21.3 CACI CACI ... ... 20 147.31 112.10 168 131.40 +5.7 CadencB n CADE ... ... ... 25.71 20.00 364 24.82 +11.6 CalAtlantic CAA .16 .3 17 57.04 32.47 2521 55.28 +62.5 CaledoMn n CMCL .07p ... ... 7.96 5.17 5 6.50 -3.0 Caleres CAL .28 .9 16 36.61 22.39 309 31.71 -3.4 Calgon CCC .20 .9 ...cc 22.10 12.00 425 21.45 +26.2 CalifRes rs CRC ... ... ... 23.42 6.47 1467 18.44 -13.4 CalifWtr CWT .72 1.6 32 46.15 32.45 124 43.65 +28.8 Calix CALX ... ... ...dd 8.10 4.65 201 6.55 -14.9 CallGolf ELY .04 .3 8 15.63 9.93 975 14.38 +31.2 CallonPet CPE ... ... 36 18.00 9.34 4777 11.37 -26.0 Callon pfA CPEpA 5.00 9.6 ... 53.97 47.11 5 52.22 -.9 Calpine CPN ... ... ...dd 15.11 9.30 2266 15.05 +31.7 CambrE rs CEI ... ... ...dd 1.58 .14 3695 .16 -86.9 Cambrex CBM ... ... 19 62.95 42.55 407 48.90 -9.4 CambriaYld SYLD 1.42e 1.7 ...q 37.77 32.48 11 37.22 +14.4 CambFgnY FYLD 1.85e 5.7 ...q 26.02 20.70 0 25.63 +22.3 CambGblV GVAL .54e 2.1 ...q 25.93 19.60 8 24.82 +22.9 CamGblMo GMOM .53e 2.0 ...q 26.95 23.02 6 26.55 +14.4 CambGlAss GAA .55e 2.0 ... 27.34 24.24 23 27.18 +11.1 CambrEmS EYLD ... ... ... 36.29 25.97 32.65 +23.2 CambSovHi SOVB .50e ... ... CambEq n CCOR ... ... ... 26.00 25.04 6 25.92 +3.4 CambTail n TAIL ... ... ... 25.57 22.80 7 22.87 -8.5 CamValMom VAMO ... ... ...q 25.48 22.55 0 25.09 +4.0 CamdenPT CPT 3.00 3.3 24 96.39 78.38 559 91.09 +8.4 Cameco g CCJ .40 ... ... 13.36 7.68 3441 10.62 +1.4 CampSp CPB 1.40 2.8 17 64.23 45.00 2422 49.83 -17.6 CampWrl n CWH .54 1.2 ... 47.35 26.30 541 46.50 +42.7 Can-Fite CANF ... ... ... 2.67 1.31 18 1.42 -40.3 CdaGoose n GOOS ... ... ... 28.01 15.20 645 27.60 +71.6 CIBC g CM 4.94 ... 10 96.64 77.20 510 94.05 +15.3 CdnNR gs CNI 1.27 ... ... 84.48 66.58 1027 79.35 +17.7 CdnNRs gs CNQ .82 ... ... 36.79 27.52 1592 35.15 +10.3 CP Rwy g CP 1.56 ... ... 180.34 141.32 570 174.55 +22.3 CannaeHl n CNNE ... ... ... 18.71 16.16 360 16.90 -7.8 Canon CAJ ... ... ... 39.15 27.76 136 37.88 +34.6 CantelMed CMD .14e .1 65 108.00 69.21 207 100.49 +27.6 CapOne COF 1.60 1.7 13 96.92 76.05 2246 93.91 +7.6 CapOne wt COF/WS ... ... ... 54.80 35.50 3 52.09 +15.3 CapOne pfC COFpC 1.56 5.9 ... 26.79 24.76 7 26.52 +5.6 CapOne pfD COFpD 1.68 6.2 ... 27.88 25.44 34 26.84 +3.4 CapOne pfF COFpF 1.55 5.7 ... 27.74 24.64 21 27.14 +8.3 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.00 44 25.38 +3.5 CpOne pf H COFpH ... ... ... 27.17 24.11 26 26.99 +8.4sCapOne pfG COFpG ... ... ... 25.50 21.02 111 25.53 +17.8 CapSenL CSU ... ... ...dd 17.89 11.60 112 15.30 -4.7 CapInv n CIC ... ... ... 10.10 9.60 9.75 -1.0tCapInv wt CIC/WS ... ... ... 1.20 1.08 2 1.05 -11.8 CapsteadM CMO .84 9.2 13 11.41 8.52 557 9.13 -10.4 Capstd pfE CMOpE 1.88 7.4 ... 25.64 23.84 11 25.34 +5.4 CarboCer CRR ... ... ...dd 16.70 5.83 726 10.10 -3.4 CardnlHlth CAH 1.85 3.1 15 84.88 54.66 4140 60.35 -16.1 Care.com CRCM ... ... ...cc 20.88 8.03 423 18.71 +118.3 Carlisle CSL 1.48f 1.3 20 116.53 92.09 283 114.82 +4.1 CarMax KMX ... ... 19 77.64 54.29 3048 67.72 +5.2 Carnival CCL 1.80f 2.7 17 69.89 50.77 2780 65.94 +26.7 CarnUK CUK 1.80f 2.7 ... 70.56 50.35 264 66.12 +29.2 CarpTech CRS .72 1.4 39 51.88 34.24 379 50.31 +39.1 CarrSrv CSV .30f 1.1 19 29.11 23.15 78 26.12 -8.8 Cars.cm CARS ... ... ... 29.47 20.94 2118 24.98 Carters CRI 1.48 1.4 21 111.51 77.94 543 109.56 +26.8 Carvana A n CVNA ... ... ... 23.70 8.14 446 20.43 CastleBr ROX ... ... ...dd 2.22 .65 767 1.28 +68.4 CastlightH CSLT ... ... ...dd 5.50 3.05 278 3.70 -25.3 Catalent CTLT ... ... 43 43.39 24.30 686 38.05 +41.1 CatchMTim CTT .54 4.1 ...dd 13.47 10.10 123 13.05 +15.9 Caterpillar CAT 3.12 2.2 36 145.19 90.34 3676 140.14 +51.1 CatoCp CATO 1.32 8.3 35 31.35 12.20 188 15.88 -47.2 CedarF FUN 3.56f 5.3 21 72.56 59.66 109 67.12 +4.5 CedarRlty CDR .20 3.3 15 6.79 4.70 1750 6.15 -5.8 CedarR pfB CDRpB 1.81 7.2 ... 26.06 23.81 14 25.18 +3.4 CedrRT pfC CDRpC 1.63 6.5 ... 25.39 24.30 44 25.27 +2.2 CelSci wt CVM/WS ... ... ... .09 .00 18 .01 -42.1 Cel-Sci rs CVM ... ... ... 4.58 1.46 32 1.78 Celadon CGI .08 1.2 33 9.61 1.30 534 6.60 -7.7 Celanese CE 1.84f 1.7 15 109.11 78.38 587 105.86 +34.4 Celestic g CLS ... ... 7 14.74 9.79 466 10.43 -12.0 Cellcom CEL ... ... 11 11.19 7.74 8 10.00 +26.1 Cementos CPAC .28e 2.2 ... 13.39 8.91 55 12.57 +36.5tCemex CX .29t ... ... 10.37 7.41 10681 7.29 -5.6 Cemig pf CIG .09e 4.3 ... 3.84 1.95 5386 2.08 -8.8 Cemig CIG/C .09e 4.3 ... 4.75 1.87 1 2.10 -17.0 CenovusE CVE .20 ... 27 16.82 6.76 1687 9.67 -36.1 Centene s CNC ... ... 22 103.15 54.40 1758 99.73 +76.5 CC MLPInf CEN 1.25 13.2 ...q 13.72 8.80 211 9.47 -20.8 CenterPnt CNP 1.07 3.7 21 30.45 23.95 2827 28.91 +17.3 CentElBr B EBR/B ... ... ... 8.91 4.60 214 6.73 -14.6 CentElecBr EBR ... ... ... 7.38 3.49 535 5.79 -15.6 CnEurRusT CEE .49e 2.0 ...q 25.58 19.74 3 24.61 +19.6 CFCda g CEF .01 .1 ...q 13.58 11.22 876 12.95 +14.7 CenPacFn CPF .72 2.3 21 33.55 27.34 138 31.54 +.4 CentSecur CET 1.78e .7 ...q 27.25 21.58 20 26.76 +22.8 CentrusEn LEU ... ... ...dd 9.46 3.30 13 4.46 -30.1 CentCmtys CCS ... ... 15 31.90 20.30 222 30.25 +44.0 CntryLink CTL 2.16 15.0 7 27.61 13.16 12841 14.39 -39.5 Cervecer CCU .30e 1.2 ... 28.85 20.07 218 25.23 +20.3 ChannAdv ECOM ... ... ...dd 15.85 8.30 401 8.45 -41.1 ChRvLab CRL ... ... 20 119.05 73.13 423 101.82 +33.6 ChaseCorp CCF .80f .7 27 129.55 82.85 10 119.30 +42.8 ChathLTr CLDT 1.32 5.8 22 23.27 18.66 324 22.63 +10.1 CheetahM CMCM ... ... ... 13.79 7.54 449 12.10 +26.6 Chegg CHGG ... ... ...dd 16.50 6.84 884 14.48 +96.2 Chemed CHE 1.12 .5 30 251.00 151.23 81 240.79 +50.1 Chemours n CC .68f 1.4 22 58.08 20.76 2850 49.30 +123.2 CheniereEn LNG ... ... ...dd 51.51 40.36 957 47.50 +14.7 ChenEnLP CQP 1.76f 6.5 ...dd 33.47 26.41 153 27.25 -5.4 ChenEnHld CQH 1.80f 6.9 ...cc 27.86 21.52 196 26.09 +16.6 CherHMtg CHMI 1.96 10.6 6 19.43 16.40 91 18.51 +1.8 ChrHMt pfA CHMIpA 2.05 8.0 ... 25.79 25.25 47 25.53 ChesEng CHK ... ... 7 8.20 3.41 20711 3.93 -44.0 ChesEn pfD CHKpD 4.50 8.9 ... 68.00 45.31 6 50.61 +9.2 ChesGranW CHKR .35e 16.3 1 3.85 2.10 96 2.15 -8.5 ChespkLdg CHSP 1.60 5.6 29 29.36 22.55 247 28.43 +9.9 ChespkUtil CPK 1.30 1.6 31 86.35 63.00 51 83.40 +24.6 Chevron CVX 4.32 3.6 79 122.30 102.55 4216 120.39 +2.3 ChicB&I CBI .28 1.6 ...dd 36.56 9.55 2438 17.18 -45.9 ChiRivet CVR .80 2.6 17 49.34 26.50 0 30.48 -26.7 Chicos CHS .33 3.7 13 16.85 6.96 3564 8.98 -37.6 Chimera rs CIM 2.00 10.7 8 20.90 16.43 749 18.73 +10.0 Chimer pfA CIMpA 2.00 7.7 ... 26.74 23.45 18 26.03 +4.0 Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.41 43 25.95 +4.1 ChiCBlood CO ... ... 41 14.95 4.27 117 10.71 +75.0 ChinaDEd DL .45e ... 11 11.82 6.61 53 8.76 -21.6 ChinaEAir CEA ... ... ... 31.73 21.38 5 29.57 +32.3 ChinaFd CHN .47e 2.2 ...q 22.34 14.44 7 21.28 +41.4 ChinaGreen CGA .10e 8.1 2 1.52 1.19 100 1.24 +3.3 ChinaLife s LFC .32e 2.0 ... 17.85 12.74 718 16.07 +24.9 ChinaMble CHL 1.87e 3.7 ... 58.83 50.00 524 50.11 -4.4 ChiNBorun BORN ... ... 2 1.74 .97 37 1.23 -8.2tChOnlEd n COE ... ... ... 22.36 10.65 18 10.84 -30.3 ChinaPet SNP 3.73e 5.2 ... 84.88 69.86 99 71.29 +.4 ChinaPhH CPHI ... ... ...dd .35 .14 95 .17 -35.8tChinRap n XRF ... ... ... 12.86 5.10 1409 5.19 -31.3 ChinaSoAir ZNH .67e 1.5 ... 50.64 25.60 6 45.09 +75.4 ChinaTel CHA 1.28e 2.6 ... 53.78 45.58 50 48.96 +6.1 ChinaUni CHU .32e 2.3 ... 16.55 11.28 231 14.21 +23.0 ChiXFash XNY ... ... ...dd 2.12 1.10 10 1.38 +5.3sChinaYuch CYD .90e 3.4 10 26.62 13.17 124 26.26 +90.2 ChinZenix ZX ... ... ...dd 2.31 1.02 70 1.37 +14.3 Chipotle CMG ... ... ...cc 499.00 263.00 1144 315.56 -16.4 ChoiceHtls CHH .86 1.1 32 79.80 53.40 149 78.20 +39.5 ChrisBnk CBK ... ... ...dd 2.42 1.04 101 1.25 -46.6 ChubbLtd CB 2.82e 1.9 20 156.00 127.15 1411 150.18 +13.7 ChungTel CHT 1.57e 4.6 ... 36.37 31.28 79 34.33 +8.8 ChurchDwt s CHD .76 1.6 ... 54.18 43.21 2791 48.28 +9.3 CienaCorp CIEN ... ... 23 27.98 19.40 3419 21.44 -12.2 Cigna CI .04 ... 20 212.46 131.03 879 204.12 +53.0 Cimarex XEC .32 .3 30 146.96 89.49 683 112.75 -17.0 CincB pfB CBBpB 3.38 6.6 ... 52.37 48.01 4 51.39 +5.1 CinciBell rs CBB ... ... 91 24.45 16.05 269 21.00 -6.0 Cinemark CNK 1.16 3.3 17 44.84 32.03 1535 35.67 -7.0 CinerRes CINR 2.27 8.8 13 32.50 22.61 8 25.66 -11.5 Circor CIR .15 .3 26 72.96 42.25 85 47.18 -27.3 Cision CISN ... ... ... 13.68 9.90 290 11.62 +16.8 CapAcIII wt CISNW ... ... ... 2.01 .70 1.88 +116.1 CitiStratDv DIVC ... ... ...q 32.65 29.81 32.65 +8.6 Citigp pfN CpN 1.97 7.2 ... 27.81 25.73 38 27.45 +6.3 CgpVelLCrd UWT ... ... ... 29.68 10.01 2735 21.83 -21.1 CgpVelICrd DWT ... ... ... 44.68 15.18 1956 16.16 -26.4 Citigroup C 1.28 1.7 15 77.92 55.23 15551 76.54 +28.8 Citigp wtA C/WS/A ... ... ... .20 .06 39 .12 -21.1 Citigrp pfC CpC 1.45 5.7 ... 26.16 23.90 8 25.62 +3.3 Citigp pfJ CpJ 1.78 6.0 ... 30.45 27.36 49 29.49 +5.4 Citigp pfK CpK 1.72 5.9 ... 31.60 26.46 111 28.91 +5.7 Citigrp pfP CpP 2.03 7.4 ... 28.71 26.15 7 27.60 +.3 Citigrp pfS CpS 1.58 5.8 ... 27.34 24.90 91 27.25 +7.7 Citigrp pfL CpL 1.72 6.4 ... 28.27 26.12 17 26.90 +2.8 CitizFincl CFG .52 1.3 18 42.52 31.51 5629 40.89 +14.8 CitizInc CIA ... ... ...cc 11.93 5.86 114 7.98 -18.7 CityOffce g CIO .94 ... 22 13.93 11.43 154 12.99 -1.4 CityOff pfA CIOpA 1.66 6.5 ... 26.47 22.06 6 25.47 +11.7 Civeo CVEO ... ... ...dd 3.73 1.57 2215 2.18 -.9 CivitasSolu CIVI ... ... 36 20.98 15.40 41 19.20 -3.5 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.4 ...q 17.55 15.23 1 17.08 +8.9 CleanHarb CLH ... ... ...cc 61.62 49.63 296 53.51 -3.8 ClearChan CCO ... ... ...dd 6.35 3.35 90 4.40 -12.9 ClrBrEnTR CTR 1.35e 12.1 ...q 14.15 10.38 188 11.12 -13.0 ClrLgCap n LRGE ... ... ... 28.74 26.78 28.74 +7.3 ClrbrgMLP CBA .80m 10.6 ...q 10.54 6.94 376 7.56 -17.6 ClearEnFd CEM 1.76f 13.7 ...q 17.96 12.10 680 12.85 -17.4 ClrbEOpFd EMO 1.47e 14.0 ...q 14.29 9.92 226 10.50 -19.9 ClearwPpr CLW ... ... 18 68.40 42.20 68 46.20 -29.5 ClevCliffs CLF ... ... 5 12.37 5.56 25665 6.05 -28.1 ClipRlty n CLPR .38 ... ... 14.24 9.43 67 10.05 -25.6sClorox CLX 3.36 2.3 27 143.18 115.00 1189 144.66 +20.5 CloudPeak CLD ... ... ...dd 6.54 2.78 839 4.19 -25.3 Cloudera n CLDR ... ... ... 23.35 14.50 1518 15.99 -12.1 CloughGA GLV 1.44 10.9 ...q 14.39 11.57 30 13.22 +9.8 CloughGEq GLQ 1.38 10.6 ...q 14.05 10.86 82 13.00 +16.8 ClghGlbOp GLO 1.20 11.2 ...q 11.67 8.73 557 10.72 +19.7 CobalIE rs CIE ... ... ... 20.40 .35 638 .51 CCFemsa KOF 1.81e 2.6 ... 91.85 59.44 78 68.87 +8.4 CocaCola KO 1.48 3.2 28 47.48 40.22 12112 46.26 +11.6 CocaCEur n CCE .89e ... ... 44.75 31.01 1684 39.32 +25.2tCoeur CDE ... ... 35 12.30 6.98 2103 6.99 -23.1 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN ... ... ... 11.50 7.60 0 7.82 -30.5 CohSClosed FOF 1.04 8.0 ...q 13.48 11.51 90 12.99 +11.0 CohStGlbI INB 1.12 11.5 ...q 9.98 8.48 62 9.78 +14.7 Cohen&Str CNS 1.12 2.5 23 47.29 33.19 104 44.65 +32.9 CohStInfra UTF 1.60 6.9 ...q 23.93 19.29 141 23.15 +19.6 C&SLtDP&I LDP 1.87 7.2 ...q 27.25 23.46 66 26.16 +6.6 C&SIncEgy MIE 1.32 14.1 ...q 11.96 8.87 147 9.38 -13.9 CohStQIR RQI .96 7.7 ...q 13.27 11.33 267 12.43 +1.8 CohStRE RNP 1.48 7.1 ...q 21.98 18.52 65 20.93 +9.5 CohStSelPf PSF 2.06a 7.3 ...q 29.16 25.48 29 28.28 +8.2 CohenStTR RFI .96a 7.6 ...q 13.03 11.70 62 12.57 +3.9 Colfax CFX ... ... 22 43.29 33.31 522 36.53 +1.7 ColgPalm CL 1.60 2.1 26 77.27 63.43 2989 74.59 +14.0 ColNrthS n CLNS ... ... ... 14.97 12.05 2532 12.12 -16.1 ColNrth pfB CLNSpB 2.06 8.1 ... 25.76 24.95 10 25.35 ColNrth pfD CLNSpD 2.13 8.3 ... 26.59 25.18 9 25.54 -1.0 ColNrth pfE CLNSpE 2.19 8.2 ... 27.52 25.02 5 26.82 +2.8 ColNrth pfG CLNSpG 1.88 7.4 ... 27.25 24.15 7 25.37 -.5 ColNrth pfJ CLNSpJ ... ... ... ColNrth pfI CLNSpI 1.79 7.1 ... 25.94 24.83 55 25.06 -.8 ColNrth pfH CLNSpH 1.78 7.1 ... 26.00 23.75 3 25.16 +3.3 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 31.60 26.85 0 31.48 +17.2 Col SusInt n ESGN ... ... ... 31.17 25.51 5 30.79 +20.0 Col SusUS n ESGS ... ... ... 32.23 27.55 32.12 +16.6 ColumTr ef n DIAL ... ... ... 20.09 19.78 9 19.99 -.5 Col Bey BBRC .27e 1.4 ...q 18.57 14.49 3 18.33 +23.4 ColEmxChi XCEM ... ... ...q 29.62 22.19 1 28.86 +27.7 ColQualDv HILO .99e 6.5 ...q 15.57 12.32 0 15.34 +21.5 Col EMCns ECON .30e 1.1 ...q 28.94 21.45 173 27.31 +23.3 Col IndiaC INCO .03p ... ...q 47.86 31.51 9 46.84 +44.6 Col IndiaInf INXX .04e .3 ...q 15.80 10.25 13 14.92 +41.3 Col IndSC SCIN .08e .4 ...q 22.32 13.50 3 21.23 +50.7 ColumbPT CXP .80 3.6 26 23.48 20.37 763 22.11 +2.4 ColSelTec STK .58a 2.6 ...q 24.58 18.05 56 22.72 +21.2 Comcst 61 CCV 1.25 5.0 ... 26.20 24.30 24.81 -1.1 Comcst29 CCZ 1.58e 3.1 ... 60.01 44.50 0 51.60 +13.9 Comerica CMA 1.20f 1.4 19 86.78 64.04 1330 83.94 +23.2 Comeric wt CMA/WS ... ... ... 57.25 34.89 1 55.80 +44.0 ComfrtS FIX .30 .7 27 44.68 31.90 98 43.05 +29.3 ComndSec MOC ... ... ...dd 3.43 2.41 11 3.00 +9.1 CmclMtls CMC .48 2.5 32 23.86 17.05 1155 19.48 -10.6 CmtyBkSy CBU 1.36 2.5 21 63.04 48.89 237 55.29 -10.5 CmtyHlt CYH ... ... ...dd 10.51 3.85 3575 4.09 -26.8 CmtyHcT n CHCT 1.58f 6.0 98 29.16 21.33 123 26.44 +14.8 CBD-Pao CBD .38e 1.7 ... 25.90 14.83 216 22.46 +35.7 CompDivHd CODI 1.44 8.6 ...dd 18.40 15.90 109 16.75 -6.4 ComDivH pf CODIpA 1.81 7.3 ... 25.75 24.30 30 24.64 -1.2 CompssMn CMP 2.88 4.2 24 84.40 59.72 206 68.30 -12.8 Compx CIX .20 1.5 14 16.70 12.50 1 13.55 -15.8 ComstkM rs LODE ... ... ... 1.54 .36 268 .38 ComstkRs rs CRK ... ... ...dd 13.43 4.01 574 6.98 -29.1 ConAgra CAG .85 2.3 21 41.68 32.16 2340 37.17 -6.0 ConchoRes CXO ... ... ...cc 147.77 106.73 749 138.31 +4.3 ConcdMed CCM .99e ... 40 4.96 3.22 5 3.97 -13.6 CondHos rs CDOR .27e 2.6 ...dd 15.47 8.13 27 10.01 -24.5 Conduent n CNDT ... ... ... 18.15 13.10 3181 15.09 +1.3 ConeMidst CNNX 1.21f 7.2 10 25.56 15.25 60 16.78 -28.7 ConocoPhil COP 1.06 2.1 41 54.22 42.27 4163 51.23 +2.2 ConEd ED 2.76 3.1 22 89.58 70.75 1924 88.02 +19.5 CnsTom CTO .10f .2 15 64.31 49.73 12 61.53 +15.2 ConstellA STZ 2.08 1.0 24 227.20 144.00 928 216.82 +41.4 ConstellB STZ/B 1.12 .5 44 221.28 147.95 0 216.61 +41.4 Constellm CSTM ... ... ... 12.45 5.35 688 10.45 +77.1 CnE pfB CMSpB 4.50 4.3 ... 105.00 100.05 2 103.90 +1.0 ContainStr TCS ... ... 20 8.25 3.53 128 6.05 -4.7 Contango MCF ... ... ...dd 10.39 2.22 4764 2.62 -71.9 ContlBldg CBPX ... ... 25 28.50 21.00 192 27.35 +18.4 ContMatls CUO ... ... 23 30.90 16.80 1 19.20 -19.8 ContlRescs CLR ... ... ...cc 57.81 29.08 1215 47.41 -8.0 Cnvrgys CVG .40 1.7 13 26.66 20.15 617 24.12 -1.8 CooperCo COO .06 ... 26 256.39 169.39 551 231.89 +32.6 CooperTire CTB .42 1.2 8 44.50 31.55 368 36.20 -6.8 CooperStd CPS ... ... 11 128.52 95.33 92 119.81 +15.9 CopaHold CPA 3.00f 2.2 18 138.69 90.15 203 135.34 +49.0 Copel ELP .36e 5.1 ... 11.43 6.94 401 7.04 -17.0 CoreLabs CLB 2.20 2.1 57 125.83 86.55 1022 102.37 -14.7 CoreMold CMT .05 ... 13 24.50 14.42 29 20.44 +19.5tCorecivic CXW 1.68 7.5 9 35.33 22.70 994 22.48 -8.1 CoreLogic CLGX ... ... 23 49.30 34.59 866 44.52 +20.9 CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.13 8 25.63 +4.2 CorEnInf rs CORR 3.00 8.4 15q 37.48 31.45 102 35.80 +2.6 CoreSite COR 3.60 3.2 41 120.85 74.82 459 111.35 +40.3 CoreSR pfA CORpA 1.81 7.1 ... 26.00 25.05 25.38 +.3 Corindus n CVRS ... ... ...dd 2.25 .40 794 1.27 +81.9 CorMedix CRMD ... ... ...dd 2.48 .32 1435 .62 -59.8 CrnstTotR CRF 3.35 22.5 ...q 16.98 13.62 131 14.92 -1.0 CrnrstnStr CLM 3.40 22.6 ...q 17.21 13.90 236 15.07 -.7 Corning GLW .62 1.9 20 32.78 24.12 4341 32.24 +32.8 CpBT JCP JBN 1.75 15.6 ... 18.30 9.92 56 11.25 -36.8 CorpCapT n CCT ... ... ... 18.61 16.90 593 18.04 +4.3 CorpOffP OFC 1.10 3.7 15 36.03 29.03 1035 29.80 -4.5 Cort1Aon27 KTN 2.05 6.1 ... 35.11 31.88 33.50 +4.5 CortsJCP97 KTP 1.91 14.5 ... 21.30 11.06 107 13.21 -36.6 CortsJCP JBR 1.75 15.5 ... 18.25 9.82 16 11.28 -36.6 CortsPE KTH 2.00 6.2 ... 34.27 29.91 1 32.30 +2.0 Cosan Ltd CZZ .26e 2.8 ... 9.53 5.63 1994 9.28 +23.6 Costamre CMRE .40 7.1 ... 8.18 5.07 642 5.67 +1.3 Costam pfB CMREpB 1.91 7.7 ... 25.54 19.03 3 24.75 +21.9 Costmr pfC CMREpC 2.13 8.4 ... 26.24 19.80 7 25.50 +17.7 Costam pfD CMREpD 2.19 8.3 ... 26.89 20.60 7 26.39 +18.9 Cotiviti n COTV ... ... ... 45.97 30.84 407 32.20 -6.4 Cott Cp COT .24 1.4 ... 17.78 10.34 1370 17.39 +53.5 Coty COTY .50 2.8 ... 20.88 14.24 4956 17.64 -3.7 Cntwd pfB CFCpB 1.75 6.7 ... 26.30 25.35 45 26.03 +2.2 CousPrp CUZ .24 2.6 14 9.59 7.81 6191 9.16 +7.6 CovantaH CVA 1.00 6.7 ...dd 16.50 13.00 804 14.85 -4.8 CovrAll n COVR ... ... ... Crane CR 1.32 1.6 19 86.67 67.62 236 82.54 +14.4 CrwfdA CRD/A .28 3.3 60 10.37 6.78 30 8.46 -10.7 CrwfdB CRD/B .20 2.0 71 13.87 8.22 16 9.95 -20.8 Credicp BAP 2.19e 1.1 ... 215.69 150.71 215 207.33 +31.3 CS EnEur50 FIEU ... ... ...q 136.19 87.50 1 131.27 +44.3 CSVInvN rs DGAZ ... ... ...q 35.05 13.50 5164 31.25 CS FILgCG FLGE ... ... ...q 226.08 114.96 9 218.64 +57.5 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.0 ...q 3.50 3.10 80 3.30 +4.4 CS InvBr n DBRT ... ... ... 85.47 58.80 0 62.14 -27.3 CS LgBrnt n UBRT ... ... ... 156.42 115.89 0 146.64 +20.1 CS MthlMtg REML ... ... ... 33.50 25.12 3 29.71 +10.8 CS MthlyP AMJL .99e ... ... tCSVLgNG rs UGAZ ... ... ...q 52.49 7.60 54027 7.54 -83.7 CS CrdeOil OIIL ... ... ... 34.78 25.46 2 34.02 -.5 CS MAsHi MLTI 1.30e ... ... 29.66 27.40 1 28.48 +2.5 CS SP mlp MLPO 1.12e 7.9 ... 17.25 14.06 14.21 -11.6 CredSuiss CS 1.21e 7.2 ... 17.30 13.28 2592 16.88 +18.0 CrSuiHiY DHY .29 10.2 ...q 2.91 2.47 191 2.81 +5.2 CrescPtE g CPG .28 3.8 12 14.74 6.46 817 7.34 -46.0 CrestEq rs CEQP 2.40e 9.7 ...dd 28.30 20.00 145 24.65 -3.5 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51f 10.6 ...dd 29.80 23.26 47 23.74 -5.8 CrosTim CRT .93e 6.1 15 19.80 14.10 28 15.11 -15.9 CrwnCstle CCI 4.20f 3.9 56 114.97 83.96 2058 108.81 +25.4 CrwnCst pfA CCIpA 1.72 .2 ... 1156.79 1052.01 2 1144.00 +7.1 CrownHold CCK ... ... 15 61.61 51.76 801 59.76 +13.7 Cryolife CRY .12 .6 45 24.00 14.03 139 18.85 -1.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, December 6, 2017

PAGE 53

CrystalRk CRVP ... ... ...dd 1.05 .69 311 .77 -5.6 CubeSmart CUBE 1.08 3.8 23 29.67 22.83 930 28.61 +6.9 Cubic CUB .27 .4 ...dd 64.95 39.58 124 60.75 +26.7 CullenFr CFR 2.28 2.4 20 103.37 81.09 416 94.35 +6.9 CullnF pfA CFRpA 1.34 5.3 ... 26.32 24.46 5 25.28 +2.5 Culp Inc CULP .36f 1.1 16 37.80 26.15 17 32.80 -11.7 Cummins CMI 4.32f 2.6 22 181.79 134.06 1094 164.84 +20.6 CurEuro FXE ... ... ...q 116.39 100.46 379 113.96 +11.4 CurAstla FXA 1.02 1.3 ...q 81.00 71.67 11 76.10 +5.4 CurBrit FXB ... ... ...q 132.65 117.48 18 130.69 +8.7 CurrCda FXC .03e ... ...q 81.49 71.70 26 77.69 +5.6 CurrChina FXCH ... ... ... 75.79 70.11 0 74.51 +4.5 CurJpn FXY ... ... ...q 89.29 81.33 30 85.30 +3.4 CurSwed FXS ... ... ...q 121.07 102.80 4 113.90 +7.1 CurSwiss FXF ... ... ...q 100.46 92.37 8 95.61 +2.0 CurShSinga FXSG ... ... ...q 74.03 67.52 4 73.14 +7.6 CurtisWrt CW .60 .5 30 125.00 82.77 215 122.54 +24.6 Cush Jn37 n PPLN ... ... ... 24.42 18.58 19.35 -4.1 CushTRet rs SRV 1.08 9.9 ...q 15.08 10.00 34 10.88 -19.9sCushngRen SZC 1.64 8.4 ...q 19.58 16.53 51 19.57 +12.6 CushRoy rs SRF .62 7.1 ...q 10.14 7.81 30 8.79 -10.1 CustomBcp CUBI ... ... 12 36.93 24.75 150 26.91 -24.9 CustBcp 18 CUBS 1.59 6.2 ... 26.99 25.50 0 25.58 -2.6 CustBc p C CUBIpC .57p ... ... 27.35 25.70 2 26.72 +2.6 CustBc pfD CUBIpD ... ... ... 29.11 25.40 4 26.45 +3.1 CustBc pfE CUBIpE ... ... ... 27.21 25.28 2 26.76 +4.5 CustoBc pf F CUBIpF ... ... ... 27.71 24.50 2 26.48 +5.9 CynergT n CTEK ... ... ... 4.25 2.70 13 4.05 +15.4tCypressEn CELP .84 13.8 51 14.27 6.05 19 6.09 -42.3D -DCP Mid DCP 3.12 9.0 49 42.45 29.70 240 34.62 -9.8 DCT IndlTr DCT 1.44f 2.5 28 61.53 43.95 606 58.70 +22.6 DDR Corp DDR .76 10.0 9 15.59 7.55 2985 7.60 -50.2 DDR pfJ DDRpJ 1.63 6.4 ... 25.79 24.35 4 25.27 +2.2 DDR pfK DDRpK 1.56 6.1 ... 25.65 23.66 5 25.48 +6.9 DDR Cp pfA DDRpA ... ... ... 27.09 25.35 36 26.04 DGSE DGSE ... ... ...dd 1.74 .75 46 .98 -21.0 DHI Grp DHX ... ... 8 6.80 1.70 362 1.80 -71.2 DHT Hldgs DHT .20e 5.5 11 5.20 3.64 367 3.65 -11.8 DNP Selct DNP .78 6.9 ...q 11.57 10.17 250 11.28 +10.3 DR Horton DHI .50f 1.0 19 51.53 27.21 4318 50.24 +83.8 Drdgold DRD .08f 2.6 ... 6.67 2.84 59 3.13 -40.8 DST Sys s DST .72 1.2 19 62.98 50.22 287 61.17 DSW Inc DSW .80 3.8 16 25.37 15.14 1285 21.12 -6.8 DTE DTE 3.30 2.9 22 116.74 95.23 856 114.35 +16.1 DTEEn 62 DTQ 1.31 5.2 ... 25.61 22.33 22 25.12 +4.9 DTE En76 n DTJ 1.34 5.2 ... 26.04 21.67 14 25.54 +13.3 DTE En27 n DTW 1.31 5.2 ... 25.35 25.05 213 25.08 -.2 DTE F76 n DTY 1.50 5.6 ... 27.90 24.27 17 26.76 +4.1 DTE En un DTV ... ... ... 58.42 51.02 26 55.92 +5.5 DTF TxF DTF .84 5.9 ...q 15.98 14.01 20 14.23 -1.4 DXC Tch n DXC .72 .8 ... 99.44 67.76 1342 92.87 +36.7 DanaInc DAN .24 .7 17 33.45 17.53 1494 32.22 +69.8 Danaher DHR .56 .6 22 94.82 77.52 2285 92.74 +19.1 Danaos DAC ... ... 1 3.20 1.25 125 1.40 -47.2 DaqoNEn DQ ... ... 9 58.49 18.01 412 49.21 +155.0 Darden DRI 2.52 2.9 21 95.22 71.02 2005 86.14 +18.5 DarlingIng DAR ... ... 47 18.65 11.51 1048 18.15 +40.6 DaVita Inc DVA ... ... 15 70.16 52.51 1277 60.93 -5.1 Daxor DXR .04f .7 ... 9.20 4.04 1 5.34 -35.2 DeanFoods DF .36 3.1 13 22.31 9.04 1782 11.53 -47.1 DeckrsOut DECK ... ... 97 77.76 44.00 512 74.38 +34.3 Deere DE 2.40 1.6 23 152.68 100.05 1763 150.67 +46.2 DE EnhGlb DEX .90 7.5 ...q 12.04 9.88 11 11.95 +18.2 DelaCO VCF .72 4.6 ...q 16.50 14.50 11 15.60 +4.7sDelaDvInc DDF .62 5.8 ...q 10.92 9.78 9 10.85 +8.8 DelaNatl VFL .72 5.4 ...q 13.94 12.58 3 13.35 +1.5 DelaMN2 VMM .63 4.7 ...q 15.15 13.40 13 13.54 -.1 DelekLogis DKL 2.86f 9.6 14 36.05 26.80 46 29.80 +4.4 Delek DK .60a 1.8 ...dd 33.74 20.65 1159 33.14 +37.7 DellTch n DVMT ... ... ...dd 83.98 53.08 1705 74.47 +35.5 DelphiTc n DLPH ... ... ... 16280 56.50 DeltaAir DAL 1.22 2.3 11 55.75 43.81 5366 52.39 +6.5 DeltaAprl DLA ... ... 15 23.47 15.55 15 20.09 -3.1 Dltsh SPX n DMRL ... ... ... 53.82 49.16 53.82 +8.4 Dlt SP400 n DMRM ... ... ... 53.51 48.78 53.51 +8.8 Dlt SP600 n DMRS ... ... ... 52.75 47.73 52.28 +7.2 DltshInt n DMRI ... ... ... 52.96 49.79 52.95 +4.7 DeltTim DEL .40 .4 ...cc 96.65 65.65 82 91.87 +19.2 Deluxe DLX 1.20 1.6 14 75.94 66.43 395 73.26 +2.3 DenburyR DNR ... ... ...dd 4.29 .92 8894 1.81 -50.8 DenisnM g DNN ... ... ...dd .84 .38 1108 .56 +9.1 Despg.cm n DESP ... ... ... 34.70 22.73 729 23.01 DeutGlHI n LBF ... ... ... DeutschBk DB .83e ... ... 20.94 15.59 3150 18.76 +3.6 DBDogs22 DOD ... ... ... 29.00 17.94 39 22.64 +22.3 DBWMTR WMW ... ... ... 30.37 24.01 1 29.76 +20.6 DB Cap pf DTK 1.90 7.4 ... 26.54 24.09 144 25.82 +3.4 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 22.85 45 25.75 +7.4 DeutBCT5 pf DKT 2.01 7.5 ... 27.24 24.98 62 26.74 +5.9 DBCmdyS DDP ... ... ...q 55.00 41.93 47.52 -12.5 DBCmdDL DYY ... ... ...q 4.77 2.08 2.25 -42.0 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 +4.7 DB AgriLg AGF ... ... ...q 13.46 9.43 10.08 -13.8 DB AgriSh ADZ ... ... ...q 33.80 31.24 33.80 +8.2 DB AgriDL DAG ... ... ...q 4.18 2.88 2 2.93 -15.8 DB AgDS AGA ... ... ...q 30.80 22.00 30.50 +22.0 DBGoldSh DGZ ... ... ...q 15.72 13.11 2 14.04 -8.6 DBGoldDL DGP ... ... ...q 29.42 19.20 21 23.57 +17.1 DBGoldDS DZZ ... ... ...q 7.15 4.98 8 5.68 -17.1 DBGlbHY23 FIEG ... ... ...q 168.00 129.48 165.00 +26.8 Deut HiOp DHG .72 4.8 ...q 15.19 14.24 23 15.01 +4.2 Deut Multi KMM .51 5.7 ...q 8.99 8.42 21 8.95 +5.0 Deut Muni KTF .84 7.0 ...q 13.73 11.72 383 12.02 -8.4 Deut StInc KST .66a 5.3 ...q 12.54 11.72 2 12.42 +4.5 Deut StMu KSM .84 7.1 ...q 13.11 11.78 55 11.89 -2.1 DBXEmMkt DBEM .21e .9 ...q 24.75 18.76 38 23.63 +22.8 DBXEafeEq DBEF .60e 1.9 ...q 32.33 27.73 1364 31.64 +12.8 DBXBrazEq DBBR .16e 1.4 ...q 12.40 9.34 11.63 +13.1 DBXGerEq DBGR .35e 1.2 ...q 29.45 24.56 22 28.48 +13.0 Deu HYBd n HYLB ... ... ... 51.56 49.88 156 50.48 +.1 Dbx Tr etf DESC ... ... ... 35.23 30.06 1 34.63 +8.9 DeutBarI n IFIX ... ... ... 50.76 50.02 0 50.20 +1.0 DeuBrcIn n IGVT ... ... ... 50.12 48.42 0 49.11 -.5 DbXR1KECo DEUS ... ... ...q 32.50 27.05 18 31.86 +17.8 DeutEmCo DEMG ... ... ... 29.49 23.97 0 28.44 +15.2 DBXJapnEq DBJP .92e 2.1 ...q 44.34 36.00 278 43.18 +16.0 DbXDvxEU DEEF ... ... ...q 29.61 23.43 5 29.40 +23.1 Deut 300Ch ASHX .74p ... ...q 24.00 18.69 0 22.67 +20.4 DbxItalyHE DBIT .22p ... ...q 23.38 19.66 23.31 +27.7 DeutSthE n DBSE ... ... ... DbxEafeSC DBES .26p ... ...q 30.41 25.68 29.90 +23.6 DbxAllWHiD HDAW .27e ... ...q 26.86 24.47 26.30 +6.7 DbxEuroHiD HDEZ .28p ... ...q 27.68 23.76 1 26.66 +7.5 DbxEmMHiD HDEE .79e 1.1 ...q 24.65 21.56 24.03 +11.5 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.11 0 24.71 +6.2 DbxNikk400 JPN ... ... ...q 29.53 23.97 1 29.11 +20.5 DBX MSCI DBEZ 1.28e 4.2 ... 31.50 26.26 12 30.53 +13.9 DeuMunInf RVNU .73 2.7 ...q 27.20 25.11 4 27.01 +4.9 DBX EMBd EMIH .87e ... ...q 25.55 24.34 0 25.25 +1.6 DBX IGBd IGIH .60e ... ...q 24.76 23.81 2 24.37 +.7 DBXHYCpB HYIH 1.02e ... ...q 23.98 22.82 1 23.26 -.8 DBXChiSC ASHS 3.46e .5 ...q 37.50 30.24 9 33.56 +3.9 DBXHrvChi CN 4.34e ... ...q 39.18 25.90 6 36.71 +40.2 DBXMexHd DBMX 4.12e 14.3 ...q 21.63 19.28 19.47 +.1 DBXSKorH DBKO .03p ... ...q 32.34 24.15 6 31.34 +27.8 DBXAWxUS DBAW 1.33e 3.1 ...q 28.30 23.85 5 27.69 +15.5 DBXAsiaPH DBAP .53e 1.8 ...q 29.50 22.64 0 28.78 +25.8 DBXEurHgd DBEU .45e 1.6 ...q 29.13 24.77 826 28.34 +11.7 DBXUKHdg DBUK .27e 1.2 ...q 22.20 19.98 9 21.68 +6.9 DBXHvChiA ASHR 8.43e 1.1 ...q 32.50 23.44 614 30.76 +31.2 DevonE DVN .24 .6 55 50.69 28.80 3837 38.38 -16.0 ElevWat n WTRX ... ... ... 31.87 25.00 0 31.54 +24.6sDiageo DEO 3.20e 2.3 ... 140.88 102.72 430 140.03 +34.7 DiamOffsh DO .50 3.0 12 22.65 10.06 1542 16.70 -5.6 DiamRk DRH .50 4.4 13 12.08 10.43 2532 11.24 -2.5 DianaShip DSX ... ... ...dd 6.20 2.74 290 3.98 +31.8 DianaS pfB DSXpB 2.22 9.1 ... 24.85 15.15 4 24.38 +48.6 DianaSh20 DSXN 2.13 8.4 ... 26.18 20.45 6 25.27 +22.6 DicksSptg DKS .68 2.3 10 59.80 23.88 2746 30.05 -43.4 Diebold DBD .40 2.2 21 31.85 16.00 863 18.50 -26.4sDigitalPwr DPW ... ... ...dd 3.50 .40 37002 3.66 +458.8 DigitalRlt DLR 3.72 3.3 32 127.23 93.39 1800 113.02 +15.0 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 23.05 19 25.53 +6.7 DigtlR pfH DLRpH 1.84 6.9 ... 28.33 26.10 12 26.86 -1.1 DigitRlt pfC DLRpC 1.09 3.9 ... 28.18 26.87 4 27.66 -.1 DigitRlt pfJ DLRpJ ... ... ... 25.30 24.60 26 25.04 +1.4 DigitalR pfI DLRpI 1.59 5.8 ... 28.18 24.55 4 27.48 +9.7 Dillards DDS .40 .7 15 83.44 45.51 427 57.75 -7.9 Dillard38 DDT 1.88 7.3 ... 27.00 25.02 23 25.60 -1.5 DineEquity DIN 3.88 7.6 11 87.54 36.71 406 50.73 -34.1 DiploPhm DPLO ... ... 61 21.99 12.25 587 18.22 +44.6tDir SilMBl n SHNY ... ... ... 12.28 8.36 5 8.25 -28.1 DirBrCm n COM ... ... ... 25.28 23.23 23.87 -3.8 DirChInt n CWEB ... ... ... 58.00 41.71 54 46.04 +8.2 Dirx Euro n EUXL ... ... ... 31.03 26.91 29.27 +7.8 DirxAero n DFEN ... ... ... 43.65 25.75 51 40.58 +49.7 DrxTrnBl n TPOR ... ... ... 36.51 23.47 39 33.69 +25.8 DxEmMkt n EMBU ... ... ... 26.43 24.85 1 26.04 +3.1 DirxUtil n UTSL ... ... ... 34.73 25.00 2 31.42 +8.9 DirxInds n DUSL ... ... ... 35.54 25.88 5 33.41 +29.1 DirxMex n MEXX ... ... ... 33.36 20.08 2 21.36 -9.8 DrxRBkBr rs WDRW ... ... ...q 56.18 28.22 3 30.75 DxRsaBr rs RUSS ... ... ...q 44.39 21.92 39 24.47 DxSOXBr rs SOXS ... ... ...q 59.86 13.79 1512 17.66 DxGBull rs NUGT ... ... ...q 54.80 22.04 9394 26.34 tDrGMBll rs JNUG ... ... ...q 52.12 13.72 11985 13.34 DirSPX Br SPDN ... ... ... 35.11 17.25 12 31.20 +68.2 DxGlMBr rs JDST ... ... ...q 237.42 40.90 963 70.93 DirSPBear s SPXS ... ... ...q 45.37 2.16 2144 31.67 Dir7-10TBr TYNS ... ... ...q 29.38 27.74 28.21 -2.9 DrxDlySpxB LLSP .10p ... ...q 35.87 28.76 2 35.52 +23.5 DxChiABear CHAD ... ... ...q 42.87 30.12 2 31.75 -25.7 DrxNGBear rs GASX ... ... ...q 47.19 17.73 15 27.52 +19.8 DxSPOGBr rs DRIP ... ... ...q 28.73 10.28 547 13.99 +7.3 DrxRBkBull DPST ... ... ...q 81.77 43.51 34 73.60 +8.2 DirDGlBr rs DUST ... ... ...q 72.47 19.01 5390 29.05 -39.9 DxSPXBll s SPUU ... ... ...q 49.64 37.01 2 48.86 +31.5 DxEuFnBl EUFL ... ... ... 56.95 31.81 6 46.91 +47.5 DirGlMin n MELT ... ... ... 34.93 23.20 24.48 -16.8 DirSCBll s SMLL .40p ... ...q 50.97 38.74 50.97 +28.6 DxHiYldBr HYDD ... ... ... 21.51 10.08 0 18.80 -11.0 DrNsd100 rs QQQE ... ... ...q 43.03 34.35 9 42.40 DrxDlySCB LLSC .10p ... ...q 36.41 30.51 0 35.70 +14.3 DrxiBillion IBLN .21e .7 ...q 32.23 25.11 1 31.33 +24.8 DrX EuEq n EURZ ... ... ... 24.30 24.12 24.29 +.7 DxRusBll s RUSL ... ... ...q 57.36 29.06 32 48.47 DiEurBll3x EURL .05e .1 ...q 37.89 18.93 13 35.78 +79.1 DrxEMBll rs EDC ... ... ...q 127.99 48.23 148 112.04 +112.0 Dir MLPHi ZMLP 1.60m 10.1 ...q 20.15 15.18 31 15.84 -16.1 DxLatBll s LBJ ... ... ...q 39.39 17.33 9 28.39 DirTotBBr SAGG ... ... ...q 32.33 30.87 0 31.13 -2.7 DxBrzBull s BRZU ... ... ...q 55.29 20.38 558 37.33 +20.2 DxBiotBll rs LABU ... ... ...q 92.56 30.44 1360 66.85 +113.5 DxIndiBll rs INDL ... ... ...q 99.88 41.90 22 87.98 +95.8 DxNGBll rs GASL ... ... ...q 58.12 14.81 79 22.55 -49.3 DrDevMBr DPK ... ... ...q 24.92 12.63 1 13.13 -46.1 DxSPOGBl s GUSH ... ... ...q 67.00 15.04 578 26.75 DxREBear DRV ... ... ...q 14.22 10.05 122 10.80 -14.5 Dir20yrTBr TYBS ... ... ...q 22.50 19.69 1 19.93 -8.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 77.61 42.47 10 73.48 +72.0 DxEnBear ERY ... ... ...q 15.52 8.59 345 10.42 +9.3 DxEMBear EDZ ... ... ...q 27.77 9.06 639 10.27 -59.3 DirPhr Bear PILS 1.50p ... ... 55.43 40.86 43.52 -13.2 DrxSKBull KORU ... ... ...q 66.96 23.10 15 61.50 +153.6 DxSCBear rs TZA ... ... ...q 20.51 11.73 12984 12.82 -35.4 DxFnBr rs FAZ ... ... ...q 22.14 11.58 2258 12.14 -44.1 DrxHmbBull NAIL ... ... ...q 95.44 25.08 232 87.00 +242.8 Dx30TBear TMV ... ... ...q 25.75 17.14 1521 17.63 -26.5 DxFnBull s FAS ... ... ...q 69.50 40.08 1697 66.32 +62.2 DxBiotBear LABD ... ... ...q 19.45 4.22 7698 5.56 -70.7 DrxTcBr rs TECS ... ... ...q 17.84 6.74 471 7.46 -57.6 DrxACInsi KNOW .48e 1.1 ...q 81.62 38.11 10 42.85 -44.0 DxMCBr rs MIDZ ... ... ...q 22.07 13.26 15 14.00 -36.4 DxChiBear s YANG ... ... ...q 18.15 5.55 299 6.46 -61.8 Drx300Chin CHAU ... ... ...q 32.16 16.94 60 28.80 +69.6 DxHcrBll s CURE ... ... ...q 49.62 27.09 52 45.56 +65.3 DxTcBull s TECL ... ... ...q 116.55 49.54 202 104.41 +109.1 DxRetlBll s RETL ... ... ...q 47.95 21.33 70 33.50 -8.3 DxSOXBll s SOXL .01e ... ...q 171.80 54.61 1077 130.67 +128.8 Dir30TrBul s TMF ... ... ...q 23.46 16.87 334 22.33 +23.4 Dir10TrBear TYO ... ... ...q 16.29 13.12 7 13.98 -9.5 Dx10yTBull TYD .73e ... ...q 47.36 39.87 0 44.20 +6.4 DxMCBull s MIDU ... ... ...q 48.92 32.30 25 46.07 +41.8 DrxREBull s DRN ... ... ...q 24.25 19.25 77 22.54 +5.2 DirxChiBull YINN .07e .2 ...q 37.86 14.00 768 32.18 +114.8 DirxDMBull DZK ... ... ...q 81.61 44.24 2 78.37 +74.0 DrxSCBull s TNA ... ... ...q 74.09 47.22 4282 67.93 DrxSPBull s SPXL ... ... ...q 45.43 26.63 1889 43.60 DirxEnBull ERX ... ... ...q 44.55 21.37 1445 30.72 -23.0sDiscover DFS 1.40 1.9 13 74.33 57.50 3437 73.18 +1.5 Disney DIS 1.68f 1.6 19 116.10 96.20 12911 107.22 +2.9sDiv&Inco DNI 1.63 11.9 ...q 13.66 11.61 41 13.68 +15.4 DrReddy RDY .31e .9 ... 46.95 29.83 95 34.52 -23.8 DocuSec rs DSS ... ... ...dd 1.64 .56 709 1.19 +78.7 DolbyLab DLB .64f 1.0 28 63.34 44.99 296 61.40 +35.9 DollarGen DG 1.04 1.2 20 92.11 65.97 2595 90.37 +22.0 DomMidst DM 1.21 3.8 23 34.85 25.10 149 32.00 +8.3 DomRescs D 3.08f 3.7 22 84.47 70.87 1910 83.12 +8.5 DomRes un DCUD ... ... ... 54.16 48.10 55 52.52 +3.8 DomRs76 n DRUA ... ... ... 25.94 20.93 62 25.55 +15.1 Dominos DPZ 1.84 1.0 37 221.58 156.26 697 185.50 +16.5sDomtar g UFS 1.66 3.4 18 49.00 35.47 669 48.40 +24.0 Donaldson DCI .72f 1.5 27 50.10 41.28 421 48.18 +14.5 DonlleyRR rs RRD .56 6.4 10 18.52 7.15 695 8.74 -46.4 DonnlyFn n DFIN ... ... ... 27.08 18.06 433 20.59 -10.4 DorianLPG LPG ... ... ...dd 12.50 6.20 181 7.47 -9.0 DoubIncSol DSL 1.80a 8.9 ...q 21.56 18.31 341 20.19 +6.3 DblLOppCr DBL 2.00a 9.0 ...q 26.09 22.11 59 22.33 -3.3 DougDyn PLOW .96 2.5 31 42.60 28.55 85 38.85 +15.5 DEmmett DEI .92 2.3 26 41.19 35.27 730 39.84 +9.0 Dover DOV 1.88 2.0 25 98.60 74.53 1131 95.95 +28.1 DoverDG DDE ... ... ...cc 1.18 .92 3 1.02 -1.0 DoverMot DVD .08f 4.0 15 2.45 1.80 4 2.00 -13.0 DowDuPnt DWDP .84e 1.2 23 73.85 56.52 8547 71.54 +25.0 DrPepSnap DPS 2.32 2.5 21 99.47 83.23 1705 93.50 +3.1 Dry Gl24 n DCF ... ... ... 10.05 9.95 3 9.98 DryHYSt DHF .35 10.5 ...q 3.60 3.21 74 3.33 -.9 DrMuBdInf DMB .75 5.7 ...q 13.54 12.10 59 13.08 +6.9 DryfMu DMF .54 6.1 ...q 10.00 8.46 51 8.86 +2.7 DryStrt LEO .52 5.9 ...q 9.18 8.18 118 8.78 +4.5 DrySM DSM .50 5.9 ...q 8.85 7.88 153 8.41 +4.6 Dril-Quip DRQ ... ... 13 69.40 35.85 644 46.05 -23.3 DriveShack DS .48 7.8 16 6.49 2.41 967 6.17 +64.1 DriveS pfB DSpB 2.44 9.4 ... 26.45 24.67 3 26.08 +1.7 DriveS pfC DSpC 2.01 7.9 ... 25.61 23.36 25.49 +1.0 DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 25.62 +.5 DuPnt pfA DDpA 3.50 3.9 ... 94.86 85.00 0 90.02 +2.9 DuPnt pfB DDpB 4.50 4.3 ... 108.73 98.56 105.45 +5.3 Ducomun DCO ... ... 20 35.58 24.23 48 27.06 +5.9 Df&PGblUt DPG 1.40 8.9 ...q 17.29 14.92 110 15.81 +2.0 DufPUC DUC .60 6.8 ...q 9.46 8.78 24 8.89 -5.9 DukeEngy DUK 3.56 4.0 20 91.78 74.95 2901 87.96 +13.3 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.62 11 25.56 +6.8 DukeRlty DRE .80f 2.9 22 30.14 23.93 2171 27.36 +3.0 DunBrad DNB 2.01 1.6 17 125.57 100.46 233 122.05 +.6 Dycom DY ... ... 24 113.30 73.95 590 109.70 +36.6 Dynagas DLNG 1.69 12.6 ... 17.93 12.21 416 13.40 -16.1 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 24.90 1 26.33 +4.1 Dynegy DYN ... ... 16 12.84 5.84 4586 11.36 +34.3 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 90 78.92 +27.0 DynexCap DX .72 10.1 15 7.41 6.58 359 7.15 +4.8 Dynex pfA DXpA 2.13 8.3 ... 25.85 24.86 2 25.75 +2.8 Dynex pfB DXpB 1.91 7.7 ... 25.02 23.20 13 24.95 +4.4E -ETracBDC BDCS 1.84e 8.9 ...q 24.99 20.26 13 20.75 -8.5 ETrMLPSht MLPS ... ... ...q 15.50 10.66 12.86 +10.7 ETrAlerNG MLPG 1.86e 7.9 ...q 28.23 22.53 1 23.47 -9.5 E-TrAlerInf MLPI 1.88e 8.1 ...q 31.00 21.95 1612 23.28 -18.1 ETBbgCmd DJCI ... ... ...q 16.53 14.33 12 15.47 -2.6 ETrAlerian AMU 1.45e 8.7 ...q 21.82 15.71 707 16.58 -16.6 E-TrFood FUD ... ... ...q 21.06 17.85 1 18.42 -6.9 E-TrcEngy UBN ... ... ...q 7.84 5.67 7.78 +1.4 E-TrcIMet UBM ... ... ...q 17.85 13.55 0 16.60 +14.6 E-TracAg UAG ... ... ...q 21.45 16.11 14 18.00 -9.9 ETr2xBDC BDCL 3.52e 21.5 ...q 21.81 15.50 107 16.39 -16.8 E-TrcCmci UCI ... ... ...q 15.19 11.97 10 14.65 +3.2 ETrLPlat PTM ... ... ...q 11.11 9.21 3 9.65 +2.0 E-TrcSilv USV ... ... ...q 23.88 20.33 20.82 -.9 E-TrcGld UBG ... ... ...q 34.30 28.83 32.17 +10.8 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.24 +20.3 ECA MTrI ECT .31e 14.4 6 2.95 2.00 17 2.15 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 31.51 18.52 296 23.53 -18.7 EMCOR EME .32 .4 24 81.88 59.76 325 80.37 +13.6 EMX Roy g EMX ... ... ... 1.24 .67 42 .80 -10.4 ENI E 2.12e 6.4 ...dd 34.62 29.44 178 32.89 +2.0 EOG Rescs EOG .67 .7 ...dd 109.37 81.99 1958 100.90 -.2tEP Energy EPE ... ... 16 7.49 1.73 592 1.78 -72.8 EPAM Sys EPAM ... ... 47 107.91 61.74 300 97.14 +51.0 EPR Prop EPR 3.84 5.7 16 77.70 66.66 340 66.98 -6.7 EPR pfC EPRpC 1.44 5.2 ... 30.48 23.99 27.62 -3.0 EPR pfE EPRpE 2.25 6.2 ... 37.59 34.59 3 36.31 +1.2 EPR pfF EPRpF 1.66 6.6 ... 26.15 24.84 25.26 +.5 EQT Corp EQT .12 .2 ...cc 74.99 49.63 2735 59.02 -9.8 EQT GP n EQGP .71f 2.8 13 31.77 23.08 41 25.62 +1.6 EQT Mid EQM 3.92f 5.7 13 82.99 64.42 177 68.69 -10.4 ETF SITRis RISE ... ... ...q 24.09 22.59 17 23.66 -.5tETF JrSil SILJ ... ... ...q 16.27 10.24 90 10.15 -15.6 ETF Cyber HACK ... ... ...q 31.81 26.39 345 30.66 +16.0 ETF BigD BIGD ... ... ...q 28.47 23.11 27.78 +19.9 ETF MobP IPAY ... ... ...q 34.99 25.39 70 34.13 +33.4 ETF LatA LARE ... ... ... 32.69 24.13 11 29.55 +22.1 ETF M Vid GAMR ... ... ... 48.10 30.01 16 45.22 +50.5 ETF Drone IFLY ... ... ... ETF AIPw n AIEQ ... ... ... 25.99 24.03 92 25.32 +.6 ETF MgT ef WSKY ... ... ... Pure Fintch FINQ ... ... ... 29.73 23.41 28.95 +23.5 BlStIsrTc n ITEQ ... ... ... 32.54 30.80 4 31.62 -1.4 ETF Clim ETHO ... ... ...q 34.18 27.63 1 33.54 +21.4 ETFAlpAlt ALFA ... ... ...q 43.04 35.14 1 42.36 +20.3 ChngFnDvr CHGX ... ... ... 18.75 18.12 18.66 +2.5sETF EmM n EEMD ... ... ... 25.08 25.08 0 25.11 +.1tETF spx H n SPDV ... ... ... 25.72 25.72 0 25.56 -.6 ETF AptF n FTVA ... ... ... 26.66 24.74 23 26.49 +5.7sETF GOP n MAGA ... ... ... 27.81 24.92 5 27.41 +9.6 NtDUSEq ef MXDU ... ... ... NtRkBsInt ef RBIN ... ... ... RsBsUSE ef RBUS ... ... ... ETF RvCp n RVRS ... ... ... 16.56 14.93 1 15.66 +4.4 ETF BrVl n BVAL ... ... ... 15.83 14.46 15.80 +6.4sETFDeepV DVP .53e 1.7 ...q 32.72 26.05 15 31.98 +21.4 GlGoGld n GOAU ... ... ... 14.13 11.45 21 11.95 +3.4 ETF OCIO n OCIO ... ... ... 26.64 25.44 0 26.37 +3.4 ETF Seren ICAN ... ... ... 26.97 25.35 1 26.56 +4.2 PremisCap TCTL ... ... ... 30.01 25.65 18 29.69 +15.8 AmCusSat ACSI ... ... ... AptBehMo BEMO ... ... ... 30.88 25.60 20 29.68 +14.7 EtfAlphacln ALFI ... ... ...q 25.18 19.04 24.52 +28.8 EtfUSGblJ JETS ... ... ...q 32.83 26.97 42 31.58 +13.3 ETF Master HIPS 1.29 7.4 ...q 19.89 17.22 2 17.48 -2.4 EtfDiaHVal DHVW .11p ... ...q EtfInfcMLP AMZA 2.08 25.4 ...q 11.49 7.61 715 8.19 -27.7 ETF BioPr n BBP ... ... ... 42.53 37.33 1 38.70 -5.2 ETF ClinT n BBC ... ... ... 30.12 25.88 4 27.54 -.9 InfrCpPfd PFFR ... ... ... EtfNwfMSec NFLT .08e ... ...q 26.10 25.00 25 25.69 +1.8 EtfReavUt UTES ... ... ...q 34.83 29.30 4 33.78 +14.5 Etf VirtEM EMEM ... ... ... 25.39 24.58 24.83 Virt GlFc ef VGFO ... ... ... 25.82 25.00 25.82 +2.0 ETF Virt n CUMB ... ... ... 26.08 25.27 3 25.72 +.3 ETF PrMtl GLTR ... ... ...q 67.42 56.52 12 62.64 +8.8 ETFS Com BCI ... ... ... 25.79 23.20 47 24.88 +3.1 ETFS Comd BCD ... ... ... 27.00 23.25 0 25.28 +2.0 ETFS EnCm BEF ... ... ... 24.75 22.55 24.08 +5.2 ETFSGold SGOL ... ... ...q 130.83 109.18 35 122.70 +9.8 ETF Pall PALL ... ... ...q 98.23 62.66 23 93.88 +44.0 ETF Plat PPLT ... ... ...q 100.10 85.12 53 87.41 +1.2 EagleCGr GRF .50e 2.3 ...q 8.59 6.91 15 8.00 +8.9 EagleGrInc EGIF 1.31 8.0 ...q 17.58 15.58 26 16.45 +1.4 EagleMat EXP .40 .4 27 114.96 86.51 395 111.30 +13.0 EaglePtCr ECC .80 4.3 ... 22.11 16.70 75 18.46 +10.5 EagleP pfA ECCA 1.94 7.5 ... 26.44 25.50 2 25.87 +.5 EaglePt 20 ECCZ 1.75 6.8 ... 26.44 24.70 19 25.55 -.6 EaglPt pfB ECCB 1.94 7.4 ... 27.75 24.96 2 26.27 +3.2 EagleP27 n ECCY ... ... ... 26.50 25.16 0 25.56 -.5 Earthstone ESTE ... ... ...dd 15.50 7.85 178 9.45 -31.2 EastGvP n DEA 1.04 5.0 22 21.81 19.00 340 20.83 +4.0 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56f 2.8 28 95.03 67.69 202 90.92 +23.1 EastChem EMN 2.04 2.2 12 94.96 74.78 1158 91.20 +21.3 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 4.61 .01 .02 -99.5 EKodk wtA KODK/WS/A ... ... ... 3.80 .00 1 .03 -99.1 EKodak KODK ... ... 6 17.30 3.10 205 3.50 -77.4 Eaton ETN 2.40 3.2 17 82.34 66.60 2866 74.95 +11.7tEatVn 22 n EFL ... ... ... 10.09 9.20 136 9.34 -7.1 EatV HiIn21 EHT .60 6.0 ... 10.52 9.85 48 10.08 +1.6 EV CAMu EVM .68 5.8 ...q 12.89 11.11 74 11.80 +3.7 EVCAMu2 EIA .62 5.3 ...q 13.00 11.38 18 11.71 +.9 EVCAMu CEV .71 5.8 ...q 13.01 11.97 20 12.19 -.9 EatnVan EV 1.24f 2.2 23 56.74 41.08 484 55.77 +33.2 EV EnEq EOI 1.04 7.4 ...q 14.52 12.28 123 14.07 +13.5 EV EEq2 EOS 1.05 7.0 ...q 15.38 12.76 114 14.93 +16.6 EV FltRt EFT .91 6.4 ...q 15.45 14.03 244 14.35 -3.7 EVFltRtIP EFF 1.13 7.0 ...q 17.55 15.93 38 16.22 -5.4 EV LtdDur EVV 1.22 9.0 ...q 14.29 13.38 373 13.52 -1.5 EV MAMu MAB .65 4.8 ...q 16.00 13.11 6 13.52 +.7 EVMAMu MMV .69 5.2 ...q 14.21 13.05 3 13.20 +.6 EV MIMu MIW .71 5.2 ...q 14.39 12.92 3 13.53 +1.1 EVMIMu EMI .71 5.5 ...q 14.52 12.71 15 12.94 +.8 EVMuniBd EIM .77 6.1 ...q 12.99 12.05 198 12.59 +1.5 EVMuni2 EIV .70 5.7 ...q 12.95 11.87 30 12.21 -.7 EVMunTT ETX .85 4.2 ...q 21.17 18.69 11 20.16 +2.8 EV MuIT EVN .85 6.9 ...q 13.18 12.22 115 12.38 -1.4 EV NMuOp EOT 1.03 4.4 ...q 23.54 20.45 11 23.15 +11.3 EV NJMu EMJ .75 6.0 ...q 13.52 12.20 13 12.54 -2.1 EVNJMu EVJ .73 6.1 ...q 12.65 11.51 6 11.92 -.8 EVNYMu2 NYH .69 6.0 ...q 13.64 11.31 8 11.50 -1.2 EV NYMu ENX .72 5.8 ...q 13.34 12.00 30 12.37 +.6 EVNYMu EVY .74 5.8 ...q 13.56 12.49 15 12.75 -2.2 EV OHMu EIO .70 5.5 ...q 14.70 12.38 4 12.69 -5.2 EVOHMu EVO .73 5.5 ...q 14.94 13.10 8 13.41 -1.2 EV PAMu EIP .77 6.1 ...q 13.51 11.65 1 12.60 -.1 EVPAMu EVP .73 6.0 ...q 12.66 11.80 2 12.21 +.8 EVRiskMgd ETJ 1.12 12.1 ...q 9.69 8.90 271 9.22 +2.9 EV SrFlt EFR .95 6.6 ...q 15.58 14.01 170 14.29 -3.0 EV SrInc EVF .42 6.5 ...q 6.98 6.31 52 6.48 -3.0 EVShDur EVG 1.08 7.8 ...q 14.64 13.50 22 13.86 tEVTxABdO EXD 1.16 10.5 ...q 12.02 10.94 148 11.05 -2.5sEV TxAd EVT 1.74 7.7 ...q 22.83 20.26 92 22.74 +10.7 EV TxAG ETG 1.23 7.1 ...q 17.61 14.00 108 17.27 +22.7 EV TxAOp ETO 2.16 8.7 ...q 26.19 20.37 39 24.92 +19.8 EV TxDiver ETY 1.01 8.4 ...q 12.08 10.21 314 12.02 +16.1 EVTxMGlo EXG .98 10.5 ...q 9.50 7.92 889 9.29 +15.8 EVTxBWIn ETB 1.30 7.8 ...q 17.30 15.73 78 16.68 +1.0 EVTxGBW ETW 1.17 9.9 ...q 11.98 10.00 210 11.81 +17.3 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.74 268 15.24 +2.7 EclipseRs ECR ... ... ...dd 3.32 1.60 361 2.35 -12.0sEcolab ECL 1.48 1.1 30 137.79 116.92 1146 137.42 +17.2 Ecopetrol EC 1.03e 8.7 ... 12.30 8.44 837 11.86 +31.0 Edenor EDN ... ... ... 46.27 25.00 23 43.45 +56.0 Edgewell EPC ... ... 15 82.06 55.94 623 59.13 -19.0 EdisonInt EIX 2.17 3.1 16 83.38 68.81 16961 70.00 -2.8 EducRltTr EDR 1.56 4.4 23 42.80 34.67 397 35.53 -16.0 EdwLfSci s EW ... ... 35 121.45 86.55 1739 113.13 +20.7 eHiCarSvc EHIC ... ... ... 12.50 8.11 78 11.05 +22.0 ElPasoEl EE 1.34 2.3 30 61.15 44.70 180 58.95 +26.8 ElPasE pf EPpC 2.38 4.9 ... 51.67 45.41 48.25 -1.5tEldorGld g EGO .02e ... 22 3.91 1.12 5559 1.12 -65.2 Electrmed ELMD ... ... 22 7.96 3.60 23 5.77 +48.7 ElevCr n ELVT ... ... ... 9.48 5.90 277 7.36 -.5 EliLilly LLY 2.08 2.4 28 89.09 67.42 3703 86.06 +17.0 Elk HiQPfd EPRF ... ... ... 25.00 22.92 9 24.46 +5.5 Elkh LoVl n LVHB ... ... ... 32.99 28.39 11 32.52 +14.3 ElkFdCm ef RCOM ... ... ... 27.51 22.87 27.34 +8.1 EllieMae ELLI ... ... 60 114.95 79.71 392 86.36 +3.2 EllingtnF EFC 1.76 11.9 11 17.00 14.76 70 14.85 -4.3 EllingtRM EARN 1.60 12.5 10 15.74 12.50 73 12.79 -1.7 Ellomay ELLO ... ... ... 9.60 7.07 0 9.10 +12.5 EllswthFd ECF .80e 8.6 ...q 9.65 8.04 20 9.32 +12.7 Ellswt pfA ECFpA 1.31 5.2 ... 25.44 24.53 25 25.30 +.9 eMagin EMAN ... ... ...dd 3.00 1.60 139 1.70 -20.9 EAndinA AKO/A .55e 2.3 ... 27.43 19.74 22 24.40 +18.9 EAndinB AKO/B .60e 2.3 ... 31.07 21.12 3 25.87 +15.1 Embraer ERJ .13e .7 ... 24.95 17.58 1281 19.21 -.2 EmerExp n EEX .28 1.3 ... 24.56 19.25 145 21.14 +7.9 EmergeES EMES 2.68m ... ...dd 24.45 5.65 365 7.78 -36.8 EmergBio EBS ... ... 24 44.97 27.94 345 42.36 +29.0 EmrgBio wi EBS.WI ... ... ... EmergCap EMG ... ... ...dd 1.46 .20 .30 -75.2 EmersonEl EMR 1.94f 3.0 27 67.79 55.40 2683 64.68 +16.0 EmerR hs MSN ... ... ...dd 1.89 .82 33 1.38 +31.4 EmpOPES ESBA .34 1.7 ... 21.86 19.45 14 20.20 +1.1 EmpOP60 OGCP .34 1.7 ... 21.82 14.77 2 20.26 +3.1 EmpOP250 FISK .34 1.7 ... 21.70 19.11 4 20.25 +1.4 EmpStRTr ESRT .34 1.7 52 21.98 19.54 655 20.31 +.6 EmployH EIG .60f 1.2 17 50.45 35.60 72 48.20 +21.7 EElChile EOCC .65e 2.6 ... 27.74 18.36 608 24.85 +27.8 EnLinkLP ENLK 1.56 10.1 ... 19.59 14.43 360 15.45 -16.1 EnableMid ENBL 1.27 8.6 18 17.36 13.75 180 14.77 -6.1 EnbrdgEM EEQ 1.40t ... ...dd 26.53 12.03 671 13.33 -48.5 EnbrdgEPt EEP 1.40 9.9 19 26.17 12.25 1122 14.08 -44.7 Enbridge ENB 2.68f ... ... 44.52 34.39 2244 38.39 -8.9 EnCana g ECA .06 .5 22 13.85 8.01 7224 12.05 +2.6 EndvSilv g EXK ... ... ... 4.90 1.94 848 2.09 -40.6 EnduroRT NDRO .27e 8.4 9 3.35 2.18 47 3.15 +27.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 ...cc 63.06 46.16 627 54.94 -4.7 Energizer n ENR 1.16f 2.4 17 60.07 40.64 583 47.48 +6.4 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.71 1.30 630 1.89 +15.2 EgyTrEq s ETE 1.18f 7.1 20 20.05 15.03 2113 16.59 -14.1 EngyTrfPt ETP 2.26f 13.6 22 26.73 15.25 4899 16.62 -30.8 EnerJexR ENRJ ... ... ...dd 1.15 .21 426 .25 -13.1 Enerpls g ERF .12e 1.3 3 10.33 6.52 552 9.27 -2.2 EnersisAm ENIA .21e 2.1 ... 11.10 7.75 857 9.77 +19.0 EnersAm wi ENIA/WI ... ... ... 8.55 7.80 8.16 EnerChile ENIC .22e 4.2 ... 6.31 4.25 416 5.18 +13.8 EnerSys ENS .70 1.0 15 84.74 61.33 162 68.45 -12.4 Engility EGL ... ... 12 38.54 25.70 111 27.87 -17.3 EnLinkLLC ENLC 1.02 6.2 ...cc 20.45 15.00 201 16.35 -14.2 Ennis Inc EBF .80 4.0 16 21.50 15.20 58 20.20 +16.4 EnovaIntl ENVA ... ... 12 16.80 11.15 135 15.15 +20.7 EnPro NPO .88 1.0 49 89.58 61.36 122 87.25 +29.5 ENSCO ESV .04 .7 ...dd 12.04 4.10 10372 5.85 -39.8 Enservco ENSV ... ... ... .77 .21 86 .65 +16.6 EnSync ESNC ... ... ... .90 .31 100 .35 -51.0 Entercom ETM .36f 3.2 14 16.55 9.45 3345 11.30 -26.1 EntArk66 n EAI 1.22 4.9 ... 25.29 20.49 17 25.10 +18.6 EntArk 63 EAE 1.19 4.8 ... 25.60 19.35 2 24.97 +18.9 EntArk 52 EAB 1.23 4.9 ... 25.45 20.96 4 25.07 +15.2 Entergy ETR 3.56f 4.3 10 87.85 69.63 1448 83.13 +13.1 EntLA 66 ELC 1.22 4.9 ... 25.10 20.48 12 25.02 +18.4 EntgyLA52 ELJ 1.31 5.2 ... 25.55 22.92 3 25.30 +7.7 EntLA 63 ELU 1.18 4.7 ... 25.72 20.25 3 24.91 +20.9 EntMS FtM EMP ... ... ... 25.32 20.57 30 25.12 +18.9 EntgyNO n ENO ... ... ... 26.99 22.31 10 25.99 +11.3 EntgyNO 52 ENJ 1.25 5.0 ... 25.90 22.23 25.05 +12.2 EntgyTx64 EZT 1.41 5.3 ... 27.67 24.65 3 26.81 +6.6 EntProdPt EPD 1.69f 6.8 20 30.25 23.59 3361 24.80 -8.3 Entravisn EVC .20 2.7 74 7.60 4.90 870 7.40 +5.7 EntrResc EGI ... ... ... .72 .21 133 .45 +43.5 Envestnet ENV ... ... 40 55.15 30.80 344 49.15 +39.4 EnviroStr EVI .20e ... ...cc 36.00 11.85 20 29.00 +100.0 EnvisnHl n EVHC ... ... ... 73.00 23.79 2172 31.23 -50.7 Enviva n EVA 2.46f 8.8 ...cc 31.95 24.60 30 28.00 +4.5 EnzoBio ENZ ... ... ...dd 12.04 6.27 194 9.20 +32.6 Equifax EFX 1.56 1.4 20 147.02 89.59 1143 114.39 -3.2 EquityCmw EQC ... ... 30 32.51 28.99 582 29.97 -.9 EqCm pfD EQCpD 1.63 6.2 ... 27.24 24.98 0 26.37 +3.1 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 23.50 10 25.24 +5.7 EqtyLfPrp ELS 1.95 2.2 28 91.51 69.03 242 90.43 +25.4 EqtyRsd EQR 2.16 3.3 21 70.46 59.49 1108 65.51 +1.8 EquusTR EQS ... ... 30q 3.00 1.89 8 2.39 +18.9 EraGroup ERA ... ... 10 17.73 8.00 90 10.02 -41.0 ErinEn rs ERN ... ... ...dd 4.10 1.15 5 2.70 -11.5 Eros Intl EROS ... ... 95 16.90 6.65 725 11.40 -12.6 EscoTech ESE .32 .5 35 65.95 50.30 68 63.80 +12.6 Espey ESP 1.00 4.4 46 26.64 21.07 0 22.74 -12.7 Essent ESNT ... ... 16 46.15 31.33 797 45.54 +40.7 EssexPT ESS 7.00 2.9 30 270.04 216.71 381 242.99 +4.5 EsteeLdr EL 1.36 1.1 32 126.99 75.83 2378 124.50 +62.8 Esterline ESL ... ... 16 102.70 68.30 473 70.40 -21.1 EtfSilver SIVR ... ... ...q 18.15 14.92 131 15.73 +.9 EthanAl ETH .76 2.6 22 38.80 26.45 178 28.95 -21.4 Etrac2xMtg MORL 3.31e 19.2 ...q 19.50 14.35 104 17.22 +10.5 Et2xDJDiv DVYL 3.55e 4.9 ...q 74.40 59.42 4 71.91 +19.3 Etr2xHomb HOML ... ... ...q 61.62 23.04 2 57.50 +137.9 EtrCrdOil n OILX ... ... ... 33.71 25.90 33.66 +.1 EtHiDLwV HDLV 2.57e 8.1 ... 34.28 29.28 1 31.63 +.3 Etr2xSPX SPLX ... ... ...q 53.16 34.58 8 52.40 +39.7 Etr2xCEFd CEFL 2.88 15.9 ...q 18.98 16.23 79 18.08 +7.9 EtrcDvsHi DVHL 2.85e 14.3 ...q 23.95 19.51 3 19.91 -8.1 EtrWFxEn LMLP 1.90e 12.3 ... 16.88 11.19 9 15.40 +34.4 EtracReit LRET 2.00e 7.6 ...q 27.92 23.68 0 26.22 -1.1 UBS VlHdg XIVH ... ... ... 71.76 35.28 2 68.94 +95.4 VelShSP46 BSWN ... ... ... UBS VlVIX LSVX ... ... ... 31.21 26.51 29.56 +10.5 Etr EnhGl FIHD ... ... ... 188.88 121.81 11 167.64 +34.2 FI EnhEu n FIEE ... ... ... 176.48 161.75 1 170.25 +5.0 Etr SP MLP MLPZ .06p ... ... 63.32 35.30 0 39.28 -30.8 Etr MLP In MLPQ .08p ... ... 62.03 31.10 18 35.00 -35.1 EtrAlerTRt AMUB .36p ... ...q 21.38 16.41 16.74 -15.9 EtrAlerInf MLPB .99e ... ...q 30.20 23.46 23.46 -14.4 EtrBCmdty UCIB ... ... ...q 16.00 10.10 14.91 +5.2 EtrWFBsD BDCZ .91e ... ...q 26.16 20.38 20.97 -6.9 Etr2xLevLg LBDC 2.89e 17.7 ...q 28.71 15.80 1 16.35 -16.7 EtrMtgReit MRRL 1.70e ... ...q 19.50 14.58 19 17.14 +9.6 EtrSCHiDv SMHD 3.06e 15.9 ...q 24.48 16.53 23 19.29 -15.2 Euronav n EURN 2.41e ... 29 9.00 6.90 469 8.75 +10.1 EuroEqFd EEA .17e 1.7 ...q 10.00 7.45 0 9.75 +26.3 EvansBc EVBN .80 1.8 21 47.08 30.20 34 43.50 +37.9 Evercore EVR 1.60f 1.8 20 90.70 66.80 476 88.50 +28.8 EverestRe RE 5.00 2.4 51 277.17 209.22 477 212.15 -2.0 EveriHldgs EVRI ... ... ...dd 8.99 2.09 507 7.70 +254.8 EversrceE ES 1.90f 2.9 21 66.15 52.59 1963 64.88 +17.5 Evertec EVTC .40 2.9 10 19.53 12.60 524 13.60 -23.4 EvolentH n EVH ... ... ...dd 27.50 10.30 3401 12.95 -12.5 EvolPetrol EPM .30f 4.3 33 10.20 6.35 107 6.90 -31.0 EvoquaWt n AQUA ... ... ... 23.22 21.02 482 22.53 ETYldShHi YYY 1.92 9.9 ...q 20.00 18.48 31 19.46 +4.8 RxVlmxWk VMAX ... ... ... 28.72 2.69 9 14.64 +72.9 Ber Gl Rs n BRGL ... ... ... 25.40 24.89 25.20 +1.2sBer US Rs n BERN ... ... ... 25.81 24.94 0 26.09 +4.3 ExTTactUS HTUS ... ... ...q 28.88 25.75 8 28.60 +11.1sETF IndExp TETF ... ... ... 19.05 15.10 25 18.92 +23.7 RxVlmxInF VMIN ... ... ... 51.74 20.11 23 38.59 +71.4 ExTrGldE GHE ... ... ... 30.21 23.18 26.95 +16.0 ExTGldSP GHS ... ... ... 33.44 25.27 33.44 +31.0 ETEMeCmc EMQQ .02p ... ...q 40.25 22.74 162 36.23 +58.6 ExcoRs rs XCO ... ... ... 17.40 .51 776 .70 Exelon EXC 1.31 3.2 16 42.67 33.30 5239 41.25 +16.2 Express EXPR ... ... 46 12.31 5.28 3755 10.65 -1.0 ExtendStay STAY .84f 4.8 51 20.95 15.43 1572 17.35 +7.4 Exterran n EXTN ... ... ...dd 34.05 22.34 82 30.12 +26.0 ExtraSpce EXR 3.12 3.7 24 88.05 71.34 646 84.87 +9.9 ExxonMbl XOM 3.08 3.7 32 93.22 76.05 9049 82.89 -8.2F -FB Finl n FBK ... ... ... 44.08 23.36 49 42.25 +62.8 FBL Fn FFG 1.76 2.4 17 82.60 59.75 21 74.85 -4.2 FCB Fin FCB ... ... 21 54.10 39.90 199 51.20 +7.3 FGL Hldg n FG ... ... ... 12.25 9.50 9.88 -.4 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.51 +20.8 FMC Corp FMC .66 .7 37 95.25 56.35 1127 89.85 +58.9 FNBCp PA FNB .48 3.4 17 16.43 12.02 2186 14.13 -11.9 FNB FL pfE FNBpE ... ... ... 31.65 27.02 7 28.78 +1.8 FTFQAntiB BTAL ... ... ...q 20.77 18.78 32 19.37 -1.7 FTFQMom MOM ... ... ...q 25.31 20.25 1 24.00 +5.4 FTFQuSize SIZ ... ... ...q 22.24 19.57 19.95 -9.2 FTFQValu CHEP ... ... ...q 27.48 23.73 0 25.25 -8.0 FTFQHgDiv DIVA 1.08e 2.7 ...q 26.55 24.82 25.35 -1.7 FqfOAsiaDv OASI .43e ... ...q 32.18 25.12 3 30.14 +18.6 FqfOEurDiv OEUR .15e ... ...q 25.88 21.15 3 25.22 +16.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, December 6, 2017

PAGE 54

sFQFO USDv OUSA .20e ... ... 31.88 27.38 56 31.54 +14.8 FS Invest FSIC .89 11.1 8 10.80 7.65 2353 8.05 -21.8 FTI Cnslt FCN ... ... 19 47.12 31.65 447 44.40 -1.5 Fabrinet FN ... ... 9 49.63 28.60 382 30.81 -23.5 FactsetR FDS 2.24 1.1 28 204.66 155.09 965 202.24 +23.7 FairIsaac FICO .08 .1 39 159.00 118.07 120 155.59 +30.5 FairmSant FMSA ... ... ...dd 13.12 2.47 2078 4.89 -58.5 FangHldg SFUN .20e 4.5 ...dd 5.27 2.46 1672 4.40 +34.1 Farmland FPI .51 5.7 20 11.76 8.06 205 8.93 -20.0tFarmln pfB FPIpB 1.50 5.7 ... 27.96 26.17 23 26.10 -1.1 FedExCp FDX 2.00 .8 20 243.06 182.89 1542 235.40 +26.4 FedAgric AGM 1.44 1.9 ... 77.78 53.78 43 75.86 +32.5 FdAgricA AGM/A 1.44 2.0 21 77.00 50.60 71.08 +15.6 FAgMt pfA AGMpA 1.47 5.7 ... 28.06 24.63 0 25.64 +2.7 FAgMt pfB AGMpB 1.72 6.4 ... 29.36 25.55 26.99 +3.6 FAgMt pfC AGMpC 1.50 5.4 ... 31.25 24.87 0 27.58 +10.0 FedRlty FRT 4.00 3.0 23 145.80 119.37 403 131.54 -7.4 FedRlt pfC FRTpC 1.25 5.1 ... 24.99 24.01 44 24.60 -.5 FedSignl FSS .28 1.4 25 23.64 13.07 150 20.63 +32.2sFedInvst FII 1.00 2.9 17 34.18 24.93 799 34.07 +20.5 FedPMu FMN .88 6.3 ...q 15.07 13.53 67 14.10 +.9 Ferrari n RACE ... ... ... 121.14 56.49 656 104.17 +79.2 Ferrellgs FGP .40 8.7 ...dd 8.83 4.22 284 4.61 -31.9 Ferro FOE ... ... 20 25.50 13.55 517 24.02 +67.6 FiatChrys FCAU ... ... ... 18.33 8.44 3293 17.19 +88.5 FibriaCelu FBR .09e .7 ... 17.21 7.98 1663 13.69 +42.5 FidCorpBd FCOR 1.77e 3.5 ...q 51.30 48.86 4 50.80 +2.9 FidLtdTm FLTB .83e 1.7 ...q 50.75 49.66 7 50.14 +.4 FidTotBd FBND 1.54e 3.1 ...q 51.74 49.00 24 50.32 +1.0 FidCnsDis FDIS .40e 1.0 ...q 38.91 32.09 127 38.46 +19.6 FidCnsStpl FSTA .87e 2.6 ... 34.49 30.97 118 34.09 +9.3 FidEnergy FENY .53e 2.8 ...q 22.12 17.01 147 19.23 -9.2 FidFinan FNCL .60e 1.5 ...q 41.39 33.88 440 40.70 +17.7 FidHlthCre FHLC .70e 1.8 ...q 40.61 32.75 102 39.66 +20.6 FidIndls FIDU .56e 1.5 ...q 38.48 32.16 183 37.72 +17.1 Fid Val n FVAL ... ... ... 32.57 27.30 12 32.18 +17.9 Fid Qual n FQAL ... ... ... 31.71 26.22 14 31.35 +19.4 FidInfoTch FTEC .42e .9 ...q 51.07 36.77 481 48.94 +32.6 Fid Moment FDMO ... ... ... 31.61 25.52 9 30.77 +20.5 Fid LowVol FDLO ... ... ... 30.56 25.85 15 30.24 +17.0 Fid RisR n FDRR ... ... ... 30.69 26.38 61 30.36 +14.6 Fid CoreD n FDVV ... ... ... 28.70 26.10 22 28.47 +8.9 FidMsciRE FREL .86e 3.5 ...q 25.36 22.83 102 24.54 +4.6 FidUtils FUTY 1.21e 3.4 ...q 37.01 31.02 76 36.08 +14.2 FidTelecm FCOM .76e 2.4 ...q 33.82 29.20 67 31.88 -.7 FidelMatls FMAT .53e 1.5 ...q 34.83 28.78 101 34.36 +19.1 FidlNatFn FNF 1.16f 2.9 15 40.75 24.18 1823 39.87 +62.6 FidNatInfo FIS 1.16 1.2 23 96.67 75.03 1965 95.17 +25.8 FidClayOp FMO 1.72f 15.2 ...q 17.63 10.49 293 11.31 -24.0 FifthStF 24 FSCE 1.47 5.8 ... 25.75 24.50 25.15 +1.1 58.com WUBA ... ... ...cc 79.79 27.58 1263 68.12 +143.3 FstAccept FAC ... ... ...dd 1.74 .80 54 1.38 +32.7 FstAFin n FAF 1.52f 2.7 22 56.40 36.50 461 55.30 +51.0 FtBcp 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 ... ... 11 7.05 4.48 1719 5.00 -24.4 FstCash FCFS .80f 1.2 28 67.55 39.80 130 67.00 +42.6 FstCwlth FCF .32 2.1 18 15.67 12.05 450 14.99 +5.7 FstData n FDC ... ... ... 19.23 13.99 7868 16.25 +14.5 FstHorizon FHN .36 1.8 20 20.84 15.84 12612 19.93 -.4 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.61 5 25.56 +2.5 FstInRT FR .84 2.6 ... 32.91 25.31 866 31.83 +13.5 FMajSilv g AG ... ... ...dd 10.92 5.92 2264 6.54 -14.3 FstRepBk FRC .68 .7 ... 105.52 87.65 881 93.80 +1.8 FstRep pfB FRCpB 1.55 6.0 ... 26.03 24.98 25.63 +.3 FstRep pfC FRCpC 1.41 5.5 ... 30.10 22.36 25.42 +9.3 FstRep pfD FRCpD 1.38 5.4 ... 26.36 21.92 26 25.58 +11.3 FstRep pfE FRCpE 1.75 6.6 ... 27.99 26.26 4 26.62 -2.2 FstRep pfF FRCpF 1.43 5.3 ... 27.00 22.67 2 26.77 +12.9 FtRepB pfH FRCpH 1.28 5.0 ... 25.69 24.47 18 25.67 +2.2 FtRpBk pfG FRCpG ... ... ... 27.50 21.85 19 26.12 +14.8 FtTr 22 n FIV ... ... ... 10.29 9.02 256 9.15 -9.5 FtTrGlob FAM .90 7.9 ...q 12.15 10.73 39 11.40 +2.9 FT MCGr FNY .15e .4 ...q 39.50 31.37 15 38.46 +22.5 FT MCVal FNK .40e 1.1 ...q 36.57 32.00 5 35.99 +9.3 FT Austrla FAUS .80e 2.4 ...q 33.32 28.16 32.75 +16.3 FT SCGr FYC .07e .2 ...q 43.02 34.56 14 41.73 +20.6 FT SCVal FYT .26e .7 ...q 37.56 32.07 5 36.79 +5.6 FT MegaCp FMK .44e 1.3 ...q 33.36 27.98 0 33.11 +18.3 FTEurSelDv FDD 1.09e 8.0 ...q 13.80 11.71 70 13.63 +14.8 FTDJMic FDM .49e 1.0 ...q 49.16 40.65 6 47.82 +8.4 FT DynEq FDEU 1.45 7.8 ...q 19.70 15.13 42 18.56 +20.5 FtTEqCom ERM ... ... ... 22.16 19.74 4 21.84 +10.2 FtT EqTact TERM ... ... ... 22.12 19.67 10 21.77 +9.9 FT PfdSec FPE 1.02e 5.1 ...q 20.25 18.85 912 20.06 +5.6 FT HeitGl PRME ... ... ... 20.61 18.26 1 20.50 +5.9 FT EM Sl n RNEM ... ... ... 54.51 51.56 1 53.14 -1.7 FT LgShEq FTLS .16e .4 ...q 39.09 34.13 13 38.70 +12.2 FT PfInc n FPEI ... ... ... 21.03 19.95 14 20.15 +.5 FT VolIn n HDMV ... ... ... 34.15 32.75 2 33.84 +1.6 FT VolD n HUSV ... ... ... 23.38 22.00 5 23.10 +4.8 FTEgyInco FEN 2.32 10.4 ...q 28.48 21.34 213 22.34 -15.8 FTEnInfra FIF 1.32a 7.5 ...q 20.21 17.22 49 17.69 -1.4 FtTrEnEq FFA .96 6.1 ...q 15.87 13.39 39 15.81 +17.0 FTArcaBio FBT .18e .1 ...q 127.62 90.56 28 122.28 +34.6 FTDJInet FDN ... ... ...q 111.41 79.60 886 106.71 +33.7 FtTVixTail VIXH ... ... ... FT RNG FCG .22e 1.0 ...q 28.65 18.65 131 21.79 -16.7 FT ConDis FXD .30e .7 ...q 42.21 35.24 82 41.47 +16.8 FT ConStap FXG .75e 1.5 ...q 49.19 44.32 78 48.75 +6.6 FT Engy FXN .33e 2.2 ...q 17.95 12.25 183 14.71 -10.9 FT Fincl FXO .65e 2.1 ...q 31.69 26.85 138 31.22 +15.5 FT HlthCr FXH ... ... ...q 69.96 57.14 68 68.16 +19.0 FT IndPrd FXR .16e .4 ...q 40.13 32.79 93 39.33 +19.6 FT Matls FXZ .37e .9 ...q 42.70 35.74 52 42.00 +17.2 FT Tech FXL .13e .3 ...q 53.62 37.74 351 50.06 +32.1 FT Utils FXU .67e 2.5 ...q 28.59 26.42 163 27.02 +1.1 FTDJGlDiv FGD 1.42e 5.5 ...q 26.10 23.13 148 25.90 +11.2 FT GlbRE FFR .75e 1.6 ... 47.43 41.42 1 45.67 +8.0 FT NAEngy EMLP .93e 3.8 ...q 25.86 23.97 652 24.51 -2.9 FT HiLgSh FSD 1.20 7.4 ...q 18.12 15.79 109 16.28 +1.2 FT USIPO FPX .32e .5 ...q 67.99 54.00 24 66.69 +23.2 FTChnd FNI .19e .5 ...q 40.30 27.28 10 38.00 +39.0 FT Dow30 n EDOW ... ... ... 21.91 19.61 3 21.67 +9.3 FT EngCn FLM .58e 1.0 ...q 59.68 49.16 4 59.33 +20.6 FT WindEn FAN .46e 3.7 ...q 13.63 11.35 27 12.53 +7.1 FT Wtr FIW .21e .4 ...q 49.27 39.53 18 48.25 +22.0 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 7.9 ...q 24.95 21.39 135 24.76 +9.1 FT LCCore FEX .58e 1.0 ...q 58.53 48.59 55 57.59 +18.1 FT LCGr FTC .24e .4 ...q 61.40 48.92 17 60.04 +22.4 FT LCVal FTA .82e 1.5 ...q 54.63 46.75 43 53.79 +14.8 FT MLP&E FEI 1.42 10.0 ...q 17.60 13.59 177 14.17 -11.5 FT MCCore FNX .51e .8 ...q 66.22 56.28 15 64.84 +15.0 FTMstrDv FDL .79e 2.6 ...q 30.27 27.63 269 29.87 +7.6 FTFutStrt FMF ... ... ... 57.17 45.06 2 46.98 -.5 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.88 19 14.02 FT MultCG FAD .20e .3 ...q 65.90 52.33 5 64.13 +22.5 FT MultCV FAB .45e .8 ...q 57.10 50.21 1 56.09 +11.1 FT MLPEn FPL 1.26 10.8 ...q 14.23 10.93 156 11.68 -8.4 FT REIT FRI .39e 1.7 ...q 24.06 22.28 16 23.38 +1.4 FT SCCore FYX .38e .6 ...q 61.88 52.10 16 60.41 +12.2tFTSpecFin FGB .70 11.3 ...q 8.43 6.27 60 6.20 -12.2 FTStrHi2 FHY 1.32 10.3 ...q 13.90 12.11 6 12.84 +5.3 FTrVL100 FVL .05e .2 ...q 23.68 20.76 3 23.35 +8.0 FTrVLDv FVD .57e 1.8 ...q 31.38 27.94 442 30.98 +10.5 FT EmOp FEO 1.40 8.7 ...q 17.40 13.63 13 16.06 +15.6 FTrSenFlt FCT .90 6.9 ...q 14.01 12.62 189 13.02 -5.4 FirstEngy FE 1.44 4.5 12 35.20 27.93 4680 32.35 +4.5 Fitbit n FIT ... ... ...dd 8.40 4.90 3717 6.66 -9.0 500.com WBAI ... ... ...dd 15.70 8.12 87 9.51 -38.0 FiveOaks OAKS .60m 14.7 29 5.61 3.80 91 4.07 -18.1 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 22.40 1 25.25 +9.8 FvPntHld n FPH ... ... ... 16.74 12.00 66 14.05 -7.6sFlagstarB FBC ... ... 16 38.70 25.06 100 37.91 +40.7 F&C DynPf DFP 1.92 7.2 ...q 26.99 22.55 62 26.73 +12.5 FlrtyPfdInc PFD 1.08 7.1 ...q 16.34 13.20 23 15.12 +4.3 FlrtyPfdOp PFO .88 7.3 ...q 13.00 10.54 14 11.94 +7.4 FlrtyPfdSc FFC 1.63 7.9 ...q 22.44 18.67 59 20.63 +9.5 FlrtyTotR FLC 1.63 7.6 ...q 22.51 19.29 17 21.45 +8.0 Flanign BDL .20f .8 13 30.95 20.20 4 23.85 -2.1 Fleetcor FLT ... ... 23 186.04 121.52 654 183.87 +29.9sFlexUSTilt TILT 1.17e 1.1 ...q 111.60 96.10 23 110.21 +14.6 FlxEmgTilt TLTE .84e 1.5 ...q 59.30 44.72 22 57.59 +25.3 FlxUpstNR GUNR 1.00e 3.2 ...q 32.31 28.03 298 31.63 +10.4tFlx3yrTips TDTT .39e 1.6 ...q 25.18 24.36 122 24.37 -1.3 Flx5yrTips TDTF .06e .2 ...q 26.19 24.62 58 24.92 -.4 FlxCoreSl n BNDC ... ... ... 28.51 24.85 1 25.06 -1.9 FlexEMTilt TLEH ... ... ...q 31.03 24.68 5 30.06 +19.1 FlxDMTilt TLDH ... ... ...q 29.70 25.38 3 29.04 +14.4 FlxGlbQRE GQRE 1.33e 2.1 ...q 63.42 55.07 7 62.55 +11.0 FlxGblInfr NFRA .95e 1.9 ...q 49.22 43.08 16 48.82 +12.8 FlxDevTilt TLTD 1.41e 2.1 ...q 69.80 55.83 23 68.15 +20.8 FlxIntDvDf IQDE .91e 3.6 ...q 25.62 21.58 2 25.09 +15.1 FlxIntDvDy IQDY .76e 2.7 ...q 28.22 23.66 3 27.73 +15.9 FlxIntlDiv IQDF .94e 3.6 ...q 26.71 22.24 113 26.12 +16.0 FlxQDvDef QDEF .93e 2.1 ...q 44.14 38.57 25 43.67 +12.6sFlxQDvDyn QDYN 1.00e 2.3 ...q 43.57 38.17 1 43.58 +14.2 FlxQualDv QDF 1.01e 2.3 ...q 44.84 39.28 40 44.39 +12.5 FlxRdyAcc RAVI .82e .9 ...q 76.30 74.89 5 75.40 -.1 FlexSolu FSI ... ... 6 2.58 1.26 23 1.72 +29.3 Flor&Dec n FND ... ... ... 47.00 31.00 762 44.03 +35.9 Flotek FTK ... ... ...cc 14.51 4.14 703 4.56 -51.4 FlowrsFds FLO .68 3.4 23 21.00 16.80 1423 19.98 +.1 Flowserve FLS .76 1.8 24 52.10 37.51 1049 42.04 -12.5 Fluor FLR .84 1.7 22 58.37 37.04 1249 48.86 -7.0 FlyLeasing FLY 1.00 7.3 12 14.65 11.91 100 13.73 +3.2 FEMSA FMX .74e .8 ... 103.82 73.45 747 93.99 +23.3 FootLockr FL 1.24 2.9 10 78.18 28.42 4737 43.40 -38.8 FordM F .60a 4.8 11 13.27 10.47 36568 12.43 +2.5 ForestCA FCE/A .56f 2.4 19 26.30 19.93 1545 23.77 +14.1 Forestar FOR ... ... 14 22.70 12.30 174 21.55 +62.0 ForsightEn FELP .13 ... ...dd 8.33 3.53 64 4.37 -32.5 Fortis n FTS 1.70f 4.6 ... 38.24 30.06 210 36.94 +19.6 Fortive n FTV .28 .4 ... 75.69 52.99 1110 72.95 +36.0 Fortress FIG .32a 4.1 15 8.05 4.78 1218 7.84 +61.3 FortTrInf n FTAI 1.32 7.3 ...dd 18.98 13.02 183 18.15 +36.5 FortunaSlv FSM ... ... 18 6.92 4.03 803 4.25 -24.8 FBHmSec FBHS .72 1.1 23 69.61 53.15 920 68.48 +28.1 ForumEn FET ... ... ...dd 26.25 10.05 1223 14.85 -32.5 FoundBld n FBM ... ... ... 17.91 11.03 135 14.44 -9.8 FourCorP s FCPT 1.10f 4.3 17 26.75 18.97 187 25.43 +23.9 FourSeEd n FEDU ... ... ... 10.14 8.79 107 9.78 -2.2 FrancoN g FNV .92 1.2 76 86.06 53.31 918 78.66 +31.6 FrankCov FC ... ... ...dd 22.30 15.20 16 20.20 +.2 FrankFn n FSB .40p ... 14 44.30 30.30 70 34.25 -18.2 FrankLibInt FLQH ... ... ... 28.16 23.28 1 25.35 +7.9 FrankLibEm FLQE ... ... ... 33.92 25.97 5 32.35 +21.6 FrankLibGl FLQD ... ... ... 30.05 25.54 1 28.66 +11.6 FrankLbGlE FLQG ... ... ... 31.29 25.36 0 30.36 +19.7sFrnL LoV n FLLV ... ... ... 29.85 28.32 1 29.94 +5.6 FrnkLInvGr FLCO ... ... ... 24.89 23.88 0 24.72 +2.2 FrnL IntO n FLIO ... ... ... 29.67 26.84 29.58 +8.9 FrkL US Eq FLQL ... ... ... 28.79 25.55 0 28.62 +11.3 FrankL Mun FLMB ... ... ... 25.00 24.94 24.99 FrnkL MunO FLMI ... ... ... 25.04 24.81 24.81 -.9 FrkL US Sm FLQS ... ... ... 26.19 24.17 26.19 +3.7 FrkL USMid FLQM ... ... ... 27.53 24.87 27.35 +5.6 FrankRes BEN .80 1.8 15 47.65 38.93 2204 44.15 +11.5 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 7.1 13 13.27 9.59 203 10.68 -17.6 FrkLtdDur FTF .74 6.4 ...q 12.33 11.61 54 11.71 -2.7 FrkUnv FT .47 6.5 ...q 7.39 6.50 28 7.25 +8.5 FranksIntl FI .30 4.7 ... 13.57 6.01 872 6.34 -48.5 FrptMcM FCX ... ... ...dd 17.06 11.05 19064 14.11 +7.0 FresenMd FMS .51e 1.0 ... 51.54 39.46 95 50.72 +20.2 FDelMnt FDP .60 1.2 13 62.81 43.02 203 49.17 -18.9 FriedmInd FRD .04 .7 ...dd 7.29 5.05 55 5.80 -12.9 Frontlne rs FRO .60e ... 39 7.78 4.87 596 5.03 -29.3 FullerHB FUL .60f 1.1 22 58.74 46.93 206 55.57 +15.0 FutureFuel FF .24a 1.6 18 16.50 12.68 61 14.62 +5.2G -GAMCO s GBL .08 .3 9 33.37 27.55 36 29.45 -4.7 GATX GATX 1.68 2.7 13 66.30 55.44 269 62.51 +1.5 GATX 66 GMTA ... ... ... 27.00 21.55 8 26.65 +14.6 GCP ApT n GCP ... ... 30 34.23 25.25 185 32.50 +21.5 GDL Fund GDL .64 6.5 ...q 10.38 9.68 40 9.91 +.7 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.20 50.80 +.9 GGP Inc GGP .88 3.7 14 26.63 18.83 3707 23.54 -5.8 GGP Inc pfA GGPpA 1.59 6.3 ... 26.12 24.30 27 25.08 +1.1 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.19 133 26.13 +2.9sGMS Inc n GMS ... ... 22 38.08 25.87 669 38.32 +30.9 GNC GNC .80 15.0 5 14.42 5.03 3688 5.32 -51.8 GP Strat GPX ... ... 19 31.25 22.30 254 22.95 -19.8 GSE Sy GVP ... ... 15 3.85 2.35 6 3.35 -4.3sGTT Comm GTT ... ... ...dd 40.95 22.95 353 40.55 +41.0 GabCvInc GCV .48 8.2 ...q 6.47 4.59 25 5.82 +23.8 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.40 0 26.50 +3.6 GabDvInc GDV 1.32 5.8 ...q 22.86 19.92 164 22.68 +13.2 GabDiv pfA GDVpA 1.47 5.6 ... 27.49 25.23 1 26.41 +2.9 GabDiv pfD GDVpD 1.50 5.6 ... 27.40 25.37 0 26.93 +4.4 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.90 22 25.39 -2.4 GabelliET GAB .60e 9.4 ...q 6.59 5.50 1113 6.41 +16.1 GabllE pfD GABpD 1.47 5.6 ... 26.78 25.21 0 26.25 +2.8 GabllE pfG GABpG 1.25 5.0 ... 25.25 22.17 8 24.93 +8.7sGabeli rt GABr ... ... ... .10 .02 4719 .09 +51.7 Gabeli pfJ GABpJ ... ... ... 26.06 23.31 2 25.91 +8.1 GabEq pfH GABpH 1.25 5.0 ... 25.34 22.19 1 25.19 +10.2 GabGSmM GGZ ... ... ... 13.61 10.50 63 12.62 +19.1 GabGSmM rt GGZr ... ... ... .67 .19 .38 +31.0 GabGSm pfA GGZpA 1.36 5.2 ... 26.06 23.41 0 25.99 +8.6 GabGUtil GLU 1.20 5.8 ...q 21.49 16.57 8 20.74 +23.4 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.67 -.4 GabGoAn n GGO ... ... ... 21.69 16.18 18.00 -14.4 GabGo pfA GGOpA ... ... ... GabHlthW GRX .52 5.2 ...q 10.97 9.26 42 10.08 +6.8 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.5 ... 26.91 25.05 1 26.10 +3.5 GabHlt pfB GRXpB 1.47 5.5 ... 27.57 25.04 2 26.88 +6.0 GabMultT GGT .94e 10.5 ...q 9.86 7.18 77 8.91 +23.1 GabMT pfB GGTpB 1.50 5.7 ... 27.18 25.43 26.54 +4.3 GabMul pfE GGTpE ... ... ... 25.30 24.46 24 25.00 GabUtil GUT .60 8.5 ...q 7.20 6.10 88 7.05 +11.9 GabUt pfA GUTpA 1.41 5.4 ... 26.50 24.41 1 26.16 +3.9 GabUtil pfC GUTpC ... ... ... 26.19 25.36 4 25.78 -.1 Gasa rs GFA ... ... ... 21.04 5.92 59 12.27 Gain Cap GCAP .24 3.1 33 8.95 5.56 575 7.68 +16.7 Gallaghr AJG 1.56 2.4 26 67.32 50.11 745 65.82 +26.7 GamGldNR GGN .84 16.2 ...q 5.84 5.13 648 5.18 -2.3 GamGld pfB GGNpB 1.25 5.0 ... 25.30 21.74 9 24.95 +8.0 GamNRG&I GNT .84 12.7 ...q 7.29 6.54 71 6.59 -1.2 GamNR pfA GNTpA 1.30 5.2 ... 25.09 24.63 4 25.05 +1.7 GameStop GME 1.52 7.9 5 26.84 15.85 3063 19.27 -23.7sGannett n GCI .64 5.5 12 11.95 7.36 1805 11.68 +20.3 Gap GPS .92 2.8 16 34.30 21.02 6380 33.32 +48.5 GardDnv n GDI ... ... ... 32.75 19.91 585 31.16 +35.9 Gartner IT ... ... 39 130.02 90.37 527 121.52 +20.2 GasLogPt GLOP 1.96f 8.9 10 25.45 19.55 71 22.05 +7.3 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 10 26.48 +4.8 GasLog GLOG .56 3.1 ...cc 19.20 12.75 258 17.90 +11.2 GasLog pfA GLOGpA 2.19 8.3 ... 26.80 24.67 40 26.24 +4.5 GastarExp GST ... ... ...dd 2.19 .38 1372 1.07 -31.0 Gastar pfA GSTpA 2.16 12.0 ... 22.70 6.40 23 18.06 -.5 Gastar pfB GSTpB 2.69 13.5 ... 25.05 8.46 9 19.90 +14.5sGazitGlobe GZT .37e 3.5 ... 10.69 8.36 15 10.61 +22.8tGeeGroup JOB ... ... ...dd 7.00 2.64 32 2.69 -37.9 GencoSh rs GNK ... ... ...dd 14.99 6.71 103 11.55 +56.5 Generac GNRC ... ... 26 53.78 33.77 400 48.50 +19.0 GAInv GAM 1.15e 1.0 ...q 36.59 31.01 44 33.58 +7.7 GAInv pfB GAMpB 1.49 5.5 ... 27.11 25.36 2 26.85 +4.2sGnCable BGC .72 2.4 37 29.75 14.95 14767 29.85 +56.7 GenDynam GD 3.36 1.7 20 214.81 168.00 884 199.91 +15.8 GenElec GE .48m 2.7 15 32.38 17.46 64328 17.76 -43.8 GECap5-53 GEK 1.18 4.7 ... 25.97 24.07 77 25.03 +1.9 GECap 1-53 GEH 1.22 4.8 ... 26.06 24.25 76 25.25 +2.9 GEC 10-52 GEB 1.22 4.9 ... 25.80 24.26 35 25.05 +1.9 GenMills GIS 1.96 3.4 19 64.06 49.65 4014 57.25 -7.3 GenMoly GMO ... ... ...dd .72 .25 330 .30 +20.8 GenMotors GM 1.52 3.6 6 46.76 31.92 11133 42.80 +22.8 GMot wtB GM/WSB ... ... ... 28.76 14.90 44 24.68 +43.8 Gener8M n GNRT ... ... ...dd 6.16 4.06 140 4.45 -.7 Gensco GCO ... ... 8 72.00 20.90 1184 28.00 -54.9 GenesWyo GWR ... ... 26 81.73 61.44 517 77.28 +11.3 GenesisEn GEL 2.88f 12.9 26 37.88 20.43 919 22.33 -38.0 GenesisHlt GEN .24 31.6 1 4.75 .60 198 .76 -82.1 GenieEn n GNE .30 6.9 ... 8.31 4.18 39 4.33 -24.7 GenieE pfA GNEpA .64 8.5 ... 8.40 7.24 1 7.46 sGenpact G .24p ... 21 32.45 23.34 1605 32.16 +32.1 GenuPrt GPC 2.70 2.9 21 100.90 79.86 891 94.16 -1.4 Genworth GNW ... ... ...dd 4.33 3.12 2892 3.32 -12.9 GeoGrp s GEO 1.88 7.5 15 34.32 22.86 665 25.10 GeoPark GPRK ... ... ... 9.98 4.04 65 8.64 +100.5 GaPw 77 n GPJA ... ... ... 25.75 24.70 75 25.40 +2.1 Gerdau GGB .02e .6 ... 4.39 2.60 4008 3.37 +7.3 GerNew GF 1.23e .4 ...q 19.94 12.77 3 19.57 +49.7 GettyRlty GTY 1.28f 4.6 14 29.89 22.91 109 28.07 +10.1 Gigamon GIMO ... ... 85 49.00 28.50 705 38.45 -15.6 Gildan s GIL .38 1.2 18 32.31 23.55 256 31.36 +23.6 GlassBr rs GLA ... ... ... 10.50 1.60 1.93 Glatfelter GLT .52 2.5 15 25.59 16.53 88 20.66 -13.5 Glaukos n GKOS ... ... ... 52.49 23.44 475 25.55 -25.5 GlaxoSKln GSK 2.89e 8.3 ... 44.54 34.72 5700 34.86 -9.5 GblBrCopp BRSS .24 .7 13 39.85 28.10 72 33.90 -1.2 GlbMed n GMRE .20p ... ... 10.25 7.85 123 8.88 -.4 GlMed pfA GMREpA 1.88 7.3 ... 25.69 24.80 21 25.59 +2.8 GlobNetL n GNL .94 4.4 34 25.25 7.51 279 21.37 +172.9 GlNetL pfA GNLpA 1.81 7.1 ... 25.70 24.52 4 25.44 +2.1 GlobPtrs GLP 1.85 10.8 ...dd 21.95 15.20 46 17.15 -11.8 GlobPay s GPN .04 ... 30 104.90 68.98 1321 96.63 +39.2 GlbShipLs GSL .40 34.5 ...dd 1.94 .97 182 1.16 -22.7 GlbShip pfB GSLpB 2.19 9.7 ... 23.89 18.52 3 22.67 +11.2 GlbXNordic GXF .72e 3.1 ...q 24.68 18.75 15 23.02 +21.3 GbXSpDvE SDEM .63e ... ...q 19.63 14.40 12 15.41 +4.8 GbXUSRota SCTO .12p ... ...q 26.44 23.91 26.44 +10.2 GblXEffic EFFE .16p ... ...q 26.40 24.24 25.99 +5.3 GblXPortgl PGAL .23p ... ...q 12.75 9.11 313 12.15 +30.5 GblXColum GXG .41e 4.2 ...q 10.72 8.84 47 9.75 +6.9 GblXEmFtr EMFM .40e 1.7 ...q 23.66 18.22 2 23.29 +26.1 GbXMLP&E MLPX .60 4.7 ...q 15.54 12.30 180 12.87 -13.3 GblXChMat CHIM .21e 1.0 ...q 22.75 13.54 2 20.33 +49.3 GblXArg ARGT .09e .3 ...q 33.29 22.21 77 32.32 +40.2 GblXSDvUS DIV 1.93 7.5 ...q 25.87 24.40 54 25.54 +3.3 GXSupInPf SPFF .99 8.1 ...q 13.27 12.20 230 12.27 -4.1 GblXGuru GURU .28e 1.0 ...q 29.47 23.99 6 28.89 +20.2 GbXGreece GREK .13e 1.4 ...q 10.79 7.40 411 9.17 +17.7 GblXChCon CHIQ .17e 1.0 ...q 18.41 11.09 507 17.31 +54.6 GblX MLP MLPA .90e 9.5 ...q 12.13 8.89 730 9.46 -18.2 GblXFertil SOIL .25e 2.5 ...q 10.46 8.86 4 10.04 +11.9 GblXChiEn CHIE .33e 2.9 ...q 12.03 9.67 11.54 +18.4 GblXSupDv SDIV 1.42e 6.4 ... 22.40 20.42 1155 21.26 +2.2 GlbXChiFn CHIX .16e .9 ...q 18.67 12.69 27 17.77 +38.7 GbXSEAsia ASEA .42e 2.5 ...q 17.06 12.69 2 16.66 +30.3 GblXPakist PAK ... ... ...q 19.23 13.44 52 13.46 -23.1 GblXChiInd CHII .10e .6 ...q 16.58 11.73 15.47 +30.3 GblXNorway NORW .83e 6.4 ...q 13.86 10.87 69 13.05 +18.2 GblXScUS n SCIU ... ... ...q 31.41 26.35 29 30.94 +17.3 GblXScEu n SCID ... ... ...q 28.69 21.80 2 28.33 +27.6 GblXScAs n SCIX ... ... ...q 26.58 20.94 26.23 +24.3 GblXScJp n SCIJ ... ... ... 32.66 26.28 31.99 +21.2 GblX Icon ef LOGO ... ... ... GbX US pf n PFFD ... ... ... 26.22 24.79 3 25.05 -.4 GbXNigeria NGE .31e 1.4 ...q 22.25 3.79 363 21.66 +408.5 GbX US Inf PAVE ... ... ... 16.50 13.80 14 16.17 +9.6 GblFound n BOSS ... ... ... 17.82 14.77 0 17.48 +15.4 GlbXCop rs COPX ... ... ...q 27.39 19.28 22 23.97 +19.9tGlbXSilv rs SIL ... ... ...q 41.68 30.28 268 30.25 -5.8 GlbXLith rs LIT ... ... ...q 40.79 24.23 837 38.10 +56.3 GbX Gold rs GOEX ... ... ...q 29.74 18.23 24 20.75 +.2 GbXUran rs URA ... ... ...q 19.33 11.83 757 15.80 +22.8 GlblScape GSB .06 1.6 20 5.51 3.47 111 3.68 -9.6 Globalstar GSAT ... ... ...dd 2.59 .83 2673 1.50 -5.1 GlobantSA GLOB ... ... 45 47.51 30.90 175 38.67 +16.0 GlobusMed GMED ... ... 36 41.70 23.44 1043 40.29 +62.4 Glowpoint GLOW ... ... ...dd .65 .19 810 .34 +26.7 GoDaddy n GDDY ... ... ...cc 51.29 34.27 5308 46.09 +31.9 GolLinhs s GOL ... ... ... 9.96 2.31 351 8.88 GoldFLtd GFI .02e .5 ... 4.70 2.60 3791 3.89 +29.2 GoldResrc GORO .02 .5 48 6.27 3.08 195 3.87 -11.0 GoldStdV g GSV ... ... ... 2.95 1.25 423 1.48 -30.5 Goldcrp g GG .24 2.0 22 17.87 11.91 11249 12.29 -9.6 GoldenMin AUMN ... ... ... .85 .38 70 .42 -27.6 GoldStr g GSS ... ... 9 1.01 .59 1666 .83 +11.1 GldFld GV ... ... 12 8.65 4.00 313 4.70 -7.8 GoldS pfJ GSpJ 1.38 5.1 ... 28.35 24.60 37 27.21 +7.3 GS BDC n GSBD 1.80 8.3 13 25.60 21.00 144 21.66 -7.9 GS ActbtInt GSIE ... ... ...q 29.80 24.12 38 29.49 +21.1 GS ActEM GEM ... ... ...q 35.89 26.07 86 34.39 +28.5 GS ActEur GSEU .60e ... ... 32.03 25.16 2 31.10 +21.3 GS ActJpn GSIY ... ... ... 33.77 27.10 0 33.32 +22.1 GS US LgC GSEW ... ... ... 43.31 40.58 6 42.84 +5.5 GS HYBd n GHYB ... ... ... 50.32 49.25 2 49.79 -.2 GS CpBd n GIGB ... ... ... 50.44 49.64 2 50.11 -.2 GS ActLgC GSLC ... ... ...q 53.27 44.24 196 52.59 +18.6 GS 0-1Yr n GBIL ... ... ... 100.15 99.96 26 99.99 -.1 GS Indus n GVIP ... ... ... 53.54 42.23 23 51.73 +22.3 GS SCap n GSSC ... ... ... 44.01 39.39 3 42.99 +8.4 GSCI37 GSC ... ... ...q 24.75 19.25 0 23.25 -.3 GoldmanS GS 2.60 1.0 13 255.15 209.62 2482 248.33 +3.7 GoldS pfK GSpK 1.59 5.5 ... 30.09 25.85 20 29.03 +7.0 GoldS pfN GSpN ... ... ... 28.28 25.25 53 28.19 +8.1 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.15 11 26.37 +3.7 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.23 7 22.98 +5.6 GoldS pfA GSpA .96 4.2 ... 24.46 20.44 38 22.74 +2.9 GoldS pfD GSpD 1.02 4.5 ... 24.16 20.08 63 22.92 +5.0 GS MLPEn GER .64 11.1 ...q 8.90 5.25 1110 5.74 -20.2 GS MLPInc GMZ 1.38 16.7 ... 11.58 7.85 264 8.24 -15.2 GoodrPet n GDP ... ... ... 15.50 8.20 13 10.80 -29.7 GormanR GRC .50 1.6 33 34.45 23.55 28 31.89 +3.0 vjGrace GRA .84 1.2 21 77.37 65.84 415 72.00 +6.4 Graco GGG 1.44 1.1 32 134.11 82.39 271 127.54 +53.5 GrahamCp GHM .36 1.9 13 25.00 17.97 24 18.79 -15.2 GrahamH s GHC 5.08 .9 22 615.85 502.25 12 580.45 +13.4 Graingr GWW 5.12 2.3 20 262.72 155.00 1201 226.71 -2.4 Grmrcy pfA GPTpA 1.78 6.7 ... 27.77 25.61 1 26.75 +1.0 GrmPrTr rs GPT 1.50 5.4 ... 31.26 24.90 1014 27.71 +.6 GranTrra g GTE ... ... ...dd 3.12 1.93 678 2.26 -25.2 GranaMon GRAM .25e 8.4 ... 7.97 2.16 879 2.99 -58.2 GraniteC GVA .52 .8 50 67.39 45.14 193 64.60 +17.5 GranitPnt n GPMT .32p ... ... 19.30 17.02 351 17.83 -6.4 GraniteRE GRP/U 2.30 ... ... 41.75 32.44 1 39.12 +17.0tGran Gld n BAR ... ... ... 142.87 126.35 1 126.24 -6.5 GranCom n COMB ... ... ... 26.40 24.80 2 25.34 -.6 GranSP n COMG ... ... ... 27.22 24.96 0 26.53 +2.0 GraphPkg GPK .30 1.9 21 15.85 12.00 3083 15.46 +23.9 GrayTelev GTN ... ... 8 16.70 9.95 1732 14.85 +36.9 GrayTvA GTN/A ... ... 20 14.05 9.95 12.95 +24.5 GrtAjax n AJX 1.20 8.3 9 15.40 12.72 176 14.41 +8.6 GrtAjx24 n AJXA ... ... ... 26.80 25.41 84 25.87 +.8 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 2.28 1.11 513 1.13 -31.9 GtPlainEn GXP 1.10 3.2 19 34.56 26.72 949 33.89 +23.9 GrtWstBcp GWB .80 2.0 17 45.62 33.27 309 40.82 -6.4 GreenDot GDOT ... ... 51 65.88 23.39 391 59.56 +152.9 GreenbCos GBX .92f 1.8 16 52.75 39.10 247 50.40 +21.3 Greenhill GHL .20m 1.0 16 32.45 13.80 427 19.60 -29.2 Greif A GEF 1.68 3.1 21 63.04 50.70 351 54.78 +6.8 Greif B GEF/B 2.51e 4.2 19 74.35 54.70 26 59.40 -12.1 Griffon GFF .28f 1.2 24 27.15 17.65 86 22.80 -13.0 Group1 GPI 1.00f 1.2 11 84.47 51.62 241 80.99 +3.9 GrubHub GRUB ... ... 90 69.82 32.43 852 67.58 +79.6 GAeroPac PAC 2.78e 2.7 ... 119.87 72.52 76 104.01 +26.0 GpoASur ASR 3.31e ... ... 229.45 131.72 34 182.42 +26.8 GpoAvalAc AVAL .40 4.9 ... 9.38 7.42 80 8.23 +3.7 GpFnSnMx BSMX .30e 3.9 ... 10.82 6.89 2851 7.75 +7.8 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 15.20 9.45 2 10.30 -28.2 GpSuprvi n SUPV ... ... ... 28.12 11.98 113 26.40 +100.9 GpTelevisa TV ... ... ... 27.37 17.24 6125 18.79 -10.1 GuangRy GSH .62e 2.2 ... 33.18 24.43 2 28.53 -5.9 Guess GES .90 5.6 33 18.30 9.56 1088 15.98 +32.1 GuggBAB GBAB 1.66 7.2 ...q 23.32 20.84 34 23.00 +7.4 Gug 27Cp n BSCR ... ... ... 20.12 19.89 13 19.98 -.2 Gug 25Cp n BSJP ... ... ... 25.23 24.38 2 24.91 -.7 GugCrdAllo GGM 2.18 9.9 ...q 24.03 20.85 11 21.95 -1.7 GuggChina YAO .54e 1.6 ...q 36.61 23.67 1 34.49 +42.0 GugSPEW RSP 1.31e 1.3 ...q 101.06 86.36 481 99.62 +15.0 GugRus50 XLG 3.03e 1.6 ...q 189.27 157.15 13 187.42 +19.0 GugSPVal RPV 1.18e 1.8 ...q 66.17 57.12 50 65.13 +13.1 GugSPGth RPG .59e .6 ...q 106.16 83.31 67 103.81 +24.2 Gug LCap n GMFL ... ... ... 27.21 24.75 26.97 +8.4 GugS&P100 OEW ... ... ... 32.97 27.88 1 32.35 +14.8 GuEqWREst EWRE .27e ... ...q 28.67 25.59 1 28.05 +6.6 GugMCVal RFV .86e 1.3 ...q 69.22 59.99 2 68.22 +10.5 GugEMk EW EWEM .56e 1.7 ...q 34.23 27.24 1 33.04 +18.6 GugMC400E EWMC ... ... ... 64.90 56.98 2 63.52 +10.3 GugSC600E EWSC ... ... ... 55.32 47.01 0 54.06 +8.3 GugMCGth RFG .75e .5 ...q 155.95 128.44 6 152.45 +18.3 GugSCVal RZV .67e .9 ...q 77.26 60.09 8 73.22 +.3 GugTotRet GTO ... ... ... 53.11 50.33 49 52.87 +4.5 GugUtil RYU 2.62e 2.9 ...q 91.25 79.39 7 88.93 +10.1 Gug US Lg OVLC ... ... ... 30.48 26.68 30.48 +17.5 GugSCGth RZG .56e .5 ...q 114.74 94.82 4 111.65 +15.6 GugTech RYT 1.09e .8 ...q 146.47 108.23 60 140.83 +29.8 RydxMatls RTM 1.19e 1.1 ...q 110.10 90.80 3 109.11 +19.8 GugIndls RGI .84e .7 ...q 119.65 98.85 9 117.42 +18.5 GugHlthC RYH .75e .4 ...q 180.57 145.54 10 176.46 +20.9 GugFncl RYF .93e 2.1 ...q 44.60 36.28 55 43.92 +19.3 GugEngy RYE .79e 1.4 ...q 68.00 48.58 13 55.16 -13.8sGugConStp RHS 2.05e 1.6 ...q 132.58 118.31 18 131.92 +10.5 GugCnsDis RCD 1.12e 1.1 ...q 99.84 88.20 3 98.58 +11.6sGugEnhEq GPM .96 10.8 ...q 8.88 7.72 179 8.89 +11.1 GugChinTc CQQQ .60e 1.0 ...q 67.24 34.90 431 59.23 +67.9 GugWater CGW .48e 1.3 ...q 36.15 28.27 42 35.88 +26.1 GugCdnEn ENY .49e 5.8 ...q 9.47 7.89 2 8.42 -7.5 GugSPHiInf GHII 1.03e 3.7 ...q 29.49 25.40 2 28.08 +7.9 GugSolar TAN .83e 3.5 ...q 25.50 16.45 224 23.49 +41.8 GugShippg SEA 1.48e 13.0 ...q 12.70 11.15 75 11.41 -.2 GugIntMult HGI .59e 3.5 ...q 17.33 14.97 1 17.04 +13.0 GugFront FRN .47e 3.2 ...q 15.09 11.40 17 14.91 +29.0 GugChinSC HAO .76e 2.6 ...q 30.76 21.67 10 29.04 +30.3 GugChRe TAO .40e 1.4 ...q 31.24 19.09 25 29.24 +49.6 GugGTimb CUT .52e 1.7 ...q 31.52 24.72 29 31.31 +26.4 Gug BRIC EEB .41e 1.1 ...q 38.51 28.29 3 36.59 +27.0 Gug 26CpBd BSCQ ... ... ... 19.98 18.85 5 19.73 +3.0 Gug 24HYBd BSJO ... ... ... 26.07 24.92 26 25.63 +2.1 GuggLCOpt OPD ... ... ... 29.47 26.10 29.47 +11.9 GugDJIADv DJD .02p ... ...q 34.07 28.66 10 33.72 +16.5 GugHYBd23 BSJN .15e ... ...q 27.06 26.15 15 26.52 +.6 GugCpBd25 BSCP ... ... ...q 20.95 19.93 23 20.68 +2.6 GugInsidr NFO .90e 1.4 ...q 63.06 48.97 2 62.25 +26.5 GugBlt22HY BSJM 1.27 5.1 ...q 25.59 24.67 16 25.02 +.1 GugB21HY BSJL 1.27 5.1 ...q 25.32 24.59 39 25.03 +1.3 GugBlt24CB BSCO .58 2.8 ...q 21.17 20.14 70 20.92 +2.4 GugBlt23CB BSCN .65 3.1 ...q 21.34 20.29 106 20.87 +2.0 GugBlt22CB BSCM .58e 2.7 ...q 21.55 20.71 169 21.19 +1.3 GugBlt21CB BSCL .56 2.6 ...q 21.80 20.80 250 21.17 +.9 ClayWilMic WMCR .50e 1.5 ...q 35.65 28.92 1 34.40 +15.6 GugB20HY BSJK 1.30e 5.2 ...q 24.99 24.10 153 24.60 +1.4 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 24.06 68 24.44 +1.2 GugB18HY BSJI 1.28e 4.6 ...q 25.45 25.04 120 25.12 -.2 GugB17HY BSJH 1.08e 4.0 ...q 25.94 25.64 133 25.69 -.5 ClyWUSRE WREI 1.53e 3.0 ...q 48.92 45.25 0 47.40 +1.0 GugMultAs CVY 1.07e 4.8 ...q 22.39 20.09 24 22.08 +9.5 GugCpBd20 BSCK .61e 2.9 ...q 21.60 21.07 244 21.32 +.6 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 21.06 167 21.10 -.2 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.11 140 21.13 -.2 GugBlt17CB BSCH .35e 1.5 ...q 22.66 22.56 86 22.60 GugSpinOff CSD .70e 1.4 ...q 52.12 43.31 4 51.31 +18.1 GugRJ SB1 RYJ .59e 1.4 ...q 43.07 38.09 6 42.17 +9.8 GugEShDur GSY .65e 1.3 ...q 50.41 50.09 159 50.35 +.5 GugMCCre CZA 1.02e 1.5 ...q 67.05 54.32 13 65.81 +21.0 GugGlDiv LVL .52e 4.6 ...q 11.28 9.95 23 11.22 +10.5 GugDefEq DEF .85e 1.8 ...q 47.43 38.82 7 46.80 +20.3 GugStrOp GOF 2.19 10.1 ...q 21.71 19.25 114 21.60 +10.0 Guidewire GWRE ... ... ...cc 83.52 49.18 1031 70.45 +42.8tGlfmOff wt GLF/WS ... ... ... 3.50 2.01 2 1.72 -42.8 GlfmrkOf n GLF ... ... ... 34.96 17.80 9 28.80 -2.4H -HCA Hldg HCA ... ... 13 91.03 71.18 2437 83.22 +12.4 HCI Grp HCI 1.40 4.7 12 50.93 27.11 103 29.73 -24.7 HCP Inc HCP 1.48 5.6 15 33.67 25.09 3701 26.56 -10.6 HDFC Bk HDB .37e .4 ... 100.26 59.00 346 94.19 +55.2 HECO pfU HEpU 1.62 5.9 ... 28.47 25.55 27.47 +7.3 HFF Inc HF 1.80e ... 21 46.45 25.79 158 44.41 +46.8 HMG HMG .50e ... ...dd 12.35 10.15 2 11.54 +9.8 HNI Corp HNI 1.14 3.4 15 56.94 31.16 252 33.63 -39.9 HP Inc HPQ .53 2.5 13 22.67 14.40 8057 21.07 +42.0 HRG Grp HRG ... ... ...dd 20.17 14.22 872 17.16 +10.3 HSBC HSBC 1.50e 3.1 ... 50.86 39.58 1140 49.08 +22.2 HSBC prA HSBCpA 1.55 6.0 ... 27.56 25.00 27 26.01 +3.2 HSBC Cap HSEA 2.03 7.3 ... 27.99 25.91 49 27.71 +6.8 HSBC Cap2 HSEB 2.00 7.4 ... 27.59 24.99 67 26.98 +4.6 Haemonet HAE ... ... 35 58.99 36.44 784 57.36 +42.7 HalconRes wt HK/WS ... ... ... 3.50 .30 .50 -78.3 HalconRs n HK ... ... ... 10.30 3.69 1064 7.16 -23.3 Hallibrtn HAL .72 1.7 99 58.78 38.18 8950 43.63 -19.3 HalyrdHlt HYH ... ... 23 50.99 35.24 387 47.41 +28.2 HamBchBr HBB .09p ... ... 41.00 24.56 58 27.15 -27.8sHancFinOp BTO 1.48 3.9 ...q 38.41 31.24 42 38.33 +5.7 HanJS JHS .87e 5.9 ...q 14.95 13.72 11 14.81 +5.7 HanJI JHI 1.45e 8.2 ...q 18.85 16.31 24 17.66 +6.4 HanPrmDv PDT 1.08a 6.3 ...q 17.30 14.24 61 17.20 +9.9 HanPfEq HPI 1.68 7.8 ...q 22.58 19.49 50 21.51 +5.7 HanPfd2 HPF 1.68 7.8 ...q 22.71 19.48 31 21.53 +6.3 HanPfd3 HPS 1.47 7.8 ...q 19.48 16.99 66 18.78 +5.9 HanTxAdv HTD 1.45 5.6 ...q 26.79 21.76 60 25.91 +12.3 Hanesbds s HBI .60 2.9 11 25.73 18.90 9817 20.68 -4.1 HannArms HASI 1.32 5.6 31 25.28 18.02 280 23.39 +23.2 HanoverIns THG 2.16f 2.0 58 108.64 79.23 151 106.50 +17.0 HanovIns53 THGA 1.59 6.2 ... 26.00 24.02 4 25.76 +3.0 HarleyD HOG 1.45 2.9 16 63.40 44.52 3308 50.64 -13.2 HarmonyG HMY .05 ... ... 2.99 1.56 1752 1.78 -19.5 HarrisCorp HRS 2.28 1.6 25 144.94 99.13 661 142.58 +39.1 Harsco HSC .20m 1.2 45 22.00 11.40 336 17.45 +28.3 HarteHnk HHS .34 33.0 ...dd 1.65 .73 61 1.03 -31.8 Hrt TotR n HTRB ... ... ... 40.25 39.94 40.03 -.2 HartfFn42 HGH 1.97 6.6 ... 32.13 28.84 22 29.91 +.9 HartfdFn HIG 1.00f 1.8 19 58.61 46.35 4728 54.64 +14.7 HartfFn wt HIG/WS ... ... ... 53.33 40.43 2 49.49 +20.0 Haverty HVT .60 2.5 18 27.23 21.05 116 24.00 +1.3 HavertyA HVT/A .38a 1.6 18 27.10 21.20 24.11 +2.1 HawaiiEl HE 1.24 3.3 24 38.72 31.71 324 37.89 +14.6 Hc2 Hldgs HCHC 1.29 ... ...dd 7.27 3.09 259 5.30 +45.6 HlthcrRlty HR 1.20 3.7 27 36.25 28.63 601 32.81 +8.2 HlthcreTr HTA 1.22 4.0 26 33.00 27.56 1436 30.53 +4.9 HlthSth wt HLS/WS ... ... ... 1.84 .28 .57 -14.9 HlthSouth HLS 1.00 2.0 19 50.41 38.24 698 48.79 +18.3tHeclaM HL .01e .3 36 6.78 3.63 4316 3.60 -31.3 HeclaM pfB HLpB 3.50 6.6 ... 61.65 53.00 53.41 -3.3 Heico s HEI ... ... ... 93.00 59.94 338 88.85 Heico A s HEI/A .08 ... 46 78.70 50.72 78 73.95 HelixEn HLX ... ... ...dd 11.16 4.82 1119 6.65 -24.6 HelmPayne HP 2.80f 4.8 ...dd 85.78 42.16 1147 57.84 -25.3 Hemisphrx rs HEB ... ... ... .93 .30 562 .32 -53.2 HennCap n HCAC ... ... ... 10.43 8.97 6 9.81 -.1 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.40 10.04 0 10.33 +2.7 Herbalife HLF ... ... 15 79.59 47.91 602 67.99 +41.2 HercHld n HRI ... ... ... 61.96 33.27 151 59.59 +48.4 HercTGC HTGC 1.24 9.5 16q 15.68 11.64 406 13.10 -7.2 HercTG 24 HTGX 1.56 6.1 ... 25.90 25.05 4 25.55 +.6 HeritageIns HRTG .24 1.4 ...cc 18.70 8.85 193 17.69 +12.9 Hersha pfC HTpC 1.72 6.8 ... 26.37 24.10 25.35 +4.4 Hersha rs HT 1.12 6.4 8 22.01 17.15 367 17.43 -17.1 Hersha pfD HTpD 1.63 6.4 ... 26.49 22.26 4 25.52 +14.2 Hersha pfE HTpE ... ... ... 26.40 22.00 2 25.41 +12.9 Hershey HSY 2.62f 2.3 25 116.49 98.85 990 112.76 +9.0 HertzGl HTZ ... ... ... 27.27 8.52 1535 19.27 -10.6 Hess HES 1.00f 2.2 ...dd 65.56 37.25 2266 46.29 -25.7 Hess pfA HESpA ... ... ... 76.60 48.24 230 56.97 -22.7 HessMidP n HESM .31p ... ... 26.78 18.32 78 20.51 -21.3 HP Ent n HPE .30f 2.1 35 15.12 12.70 10255 14.08 +4.7 Hexcel HXL .50 .8 22 63.93 49.20 273 59.78 +16.2 Hi-Crush HCLP ... ... 33 23.30 7.25 1105 10.55 -46.7sHighlFlR n HFRO ... ... ... 15.45 15.00 180 15.30 +1.9 HighwdPrp HIW 1.76 3.5 18 53.34 48.42 612 50.50 -1.0 Hill Intl HIL ... ... ...dd 5.70 3.55 94 5.50 +26.4 Hill-Rom HRC .72 .9 22 85.25 54.59 268 83.18 +48.2sHillenInc HI .82 1.8 22 46.00 34.65 847 46.05 +20.1 HillmCT pf HLMp 2.90 8.5 ... 36.95 32.00 4 34.19 +5.6 HilltopH HTH .24 1.0 13 30.60 21.47 339 24.26 -18.6 HilGrVa n HGV ... ... ... 42.22 24.60 388 41.38 +59.2 Hilton HLT .60 .8 34 78.62 53.14 1483 77.63 HoeghLP HMLP 1.72f 9.8 11 20.65 16.90 78 17.63 -7.2sHoegh pfA HMLPpA 2.19 8.4 ... 26.00 25.76 25 25.95 +.2 HollyEngy HEP 2.58f 7.6 22 38.09 30.11 130 33.74 +5.2sHollyFront HFC 1.32 2.9 45 45.33 23.46 3339 45.90 +40.1 HomeDp HD 3.56 1.9 25 186.31 133.05 5953 182.85 +36.4 Honda HMC .84e 2.5 ... 33.75 27.05 391 33.20 +13.7 HonwllIntl HON 2.98f 1.9 22 156.70 113.60 2518 153.06 +32.1 Honwll wi HON/WI ... ... ... HorMan HMN 1.11 2.4 33 47.65 33.85 97 46.30 +8.2 HorizGbl n HZN ... ... 20 26.37 11.80 117 13.82 -42.4 HorizFn22 n HTFA ... ... ... 25.93 25.46 0 25.74 +.7 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 51.37 45.46 5 50.80 +11.6 HorGKWld KLDW ... ... ...q 33.33 26.36 8 32.85 +24.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, December 6, 2017

PAGE 55

HoizWear n WEAR ... ... ... Horz Saba n CEFS ... ... ... 21.78 19.83 10 21.22 +6.7 HrzProSp n FANZ ... ... ... 22.30 19.92 0 22.07 +10.1sHormel s HRL .75f 2.0 23 37.97 29.75 2362 37.10 +6.6 Hornbeck HOS ... ... ...dd 9.07 1.51 471 3.30 -54.3 HostHotls HST .80a 4.1 13 20.23 17.26 5587 19.73 +4.7sHoulihnL n HLI .80 1.8 22 45.12 29.51 123 44.20 +42.0 HstnAEn HUSA ... ... ... 1.05 .18 307 .40 +126.4 HovnanE HOV ... ... ...dd 2.98 1.66 3617 2.52 -7.7 HHughes HHC ... ... 42 131.39 104.63 179 125.40 +9.9 HuanPwr HNP 2.45e 9.7 ... 31.85 24.40 45 25.26 -3.0 Hubbell HUBB 3.08f 2.4 23 129.21 109.32 310 126.73 +8.6 HubSpot HUBS ... ... ...dd 88.50 44.90 2909 77.45 +64.8 HudBayM g HBM .02 ... 66 9.35 4.60 476 7.25 +27.2 HudBay wt HBM/WS ... ... ... 1.04 .07 2 .18 -50.0 HudsPacP HPP 1.00 2.9 23 36.75 31.53 829 34.68 -.3tHugotnR HGT .11e 7.5 5 2.50 1.48 75 1.50 -30.2 Humana HUM 1.60 .6 26 264.56 186.25 879 253.34 +24.2 HuntgUSEq HUSE 1.86e .6 ...q 40.92 36.02 1 40.17 +11.0 HuntgtnEco HECO .47e .2 ...q 44.00 36.33 1 43.50 +19.1 HuntgtnIng HII 2.88f 1.2 21 253.44 174.07 207 232.79 +26.4 Huntsmn HUN .50 1.6 14 32.59 18.93 4395 30.77 +61.3 Hyatt H ... ... 42 73.33 50.21 748 72.20 +30.7 HysterYale HY 1.21 1.4 22 93.90 53.50 49 85.67 +34.3I -IAMGld g IAG ... ... 52 7.25 3.16 2389 5.23 +35.8 ICICI Bk IBN .16e 1.7 ... 9.93 6.69 4915 9.44 +38.6 IDT Cp IDT .76 5.0 ... 20.43 12.03 199 15.35 -17.2 IEC Elec IEC ... ... ...dd 5.05 3.21 17 4.22 +18.2 ING ING .14e .8 ... 19.01 13.63 3704 17.87 +26.7 ING 6.125 ISG 1.53 5.9 ... 26.37 24.98 50 26.13 +4.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.05 40 25.70 +2.2 ION Geo rs IO ... ... ...dd 15.30 3.20 53 13.70 +128.3 iPInvVix IVOP ... ... ...q 38.41 37.54 38.34 +1.1 IQ M Intr n MMIT ... ... ... 25.05 25.02 25.02 IQ M Ins n MMIN ... ... ... 25.16 25.00 25.16 +.5 IQ HdgMult QAI ... ... ...q 30.48 28.48 54 30.23 +5.4 IQ Hedge MCRO ... ... ...q 26.57 22.13 0 26.43 +7.4 IQ HdgLgS QLS ... ... ...q 21.87 19.47 21.55 +10.5 IQ Ch SC n CSML ... ... ... 28.67 23.89 110 27.99 +14.4 IQ HdgEv QED ... ... ...q 21.32 19.68 21.21 +7.7 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 25.20 -.9 IQ CorePl n AGGP ... ... ... 21.05 19.55 193 20.02 +1.6 IQ CoreBd n AGGE ... ... ... 19.88 19.17 101 19.63 +.5 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.68 +2.2 IQ GTAA QGTA ... ... ...q 24.36 21.60 24.16 +11.9 IQ 50HJpn HFXJ ... ... ...q 22.59 18.50 22.36 +17.7 IQ 50HgEur HFXE ... ... ...q 20.37 17.22 1 19.99 +16.1 IQ 50HIntl HFXI ... ... ...q 21.70 18.00 315 21.26 +17.3 IQ RealRtn CPI ... ... ...q 27.78 26.48 2 27.65 +2.7 IQUSReSC ROOF 1.43e 5.3 ...q 28.00 25.77 13 26.81 -1.5 IQMrgArb MNA ... ... ...q 31.13 29.16 31 30.80 +5.1 IQ AustSC KROO .88e 4.7 ...q 19.05 15.30 1 18.83 +21.0 IQ AgriSC CROP .41e 1.2 ...q 35.65 31.09 2 35.01 +11.4 IQGblOilSC IOIL .29e 2.8 ...q 13.73 9.01 10.45 -15.9 IQ CdaSC CNDA .18e 1.0 ...q 18.66 15.60 1 18.32 +10.4 IQ GlbRes GRES .10e .4 ...q 27.77 24.57 5 27.50 +9.5 IQVIA Hldg IQV ... ... 23 110.67 74.73 1002 101.00 +32.8 IRSA IRS ... ... ... 30.86 17.00 36 28.15 +52.7 iShGold IAU ... ... ...q 12.98 10.81 8825 12.17 +9.8 iShGSCI GSG ... ... ...q 16.07 13.16 81 15.65 -.1 iSAstla EWA 1.01e 4.5 ...q 23.20 19.98 3209 22.66 +12.0 iSAstria EWO .37e 1.6 ...q 24.21 16.32 63 23.66 +43.1 iShBelg EWK .51e 2.4 ...q 21.73 17.02 57 20.92 +19.5 iShBrazil EWZ .67e 1.7 ...q 44.03 31.04 13904 39.55 +18.6 iShCanada EWC .48e 1.6 ...q 29.52 25.58 2229 29.13 +11.4 iShEMU EZU .86e 2.0 ...q 44.11 34.01 23131 43.39 +25.4 iSFrance EWQ .58e 1.9 ...q 31.58 24.19 786 31.12 +26.1 iShGerm EWG .60e 1.8 ...q 33.50 25.88 2532 32.92 +24.3 iSh HK EWH .61e 2.4 ...q 26.18 19.27 3535 25.33 +30.0 iSh SKor EWY .65e .9 ...q 77.60 52.60 1915 75.60 +42.1 iShMexico EWW .78e 1.5 ...q 57.82 41.23 2768 50.36 +14.5 iShNeth EWN .66e 2.1 ...q 31.97 23.85 66 31.32 +29.7 iSPacxJpn EPP 1.66e 3.5 ...q 48.07 39.30 470 47.21 +19.3 iShSoAfr EZA 1.02e 1.6 ...q 64.93 49.59 427 64.08 +22.4 iShSpain EWP .99e 3.0 ...q 34.82 26.03 1034 33.18 +25.2 iSSwedn EWD .76e 2.2 ...q 36.40 28.13 484 34.19 +19.0 iShSwitz EWL .75e 2.2 ...q 35.41 28.86 573 34.71 +17.8 iShFrntr100 FM .30e .9 ...q 33.40 24.55 223 33.21 +33.6 iShGlHiY bt GHYG 2.09e 4.1 ... 51.51 48.03 22 50.85 +4.9 iShxUSH bt HYXU .92e 1.7 ...q 54.39 44.84 8 53.87 +17.5 iShEMCBd bt CEMB 2.28 4.5 ...q 51.72 49.20 3 51.21 +3.3 iShEMkHY EMHY 3.98 8.0 ...q 51.12 48.11 80 49.86 +2.4 iShAsiaPDv DVYA 2.29e 4.7 ...q 50.42 44.22 6 48.84 +8.6 iShEmMDv DVYE 1.83e 4.5 ...q 43.87 33.66 28 40.90 +18.3 iShGblSilv SLVP .29e 2.9 ...q 13.56 9.55 30 9.97 -4.6 iShGblEnP FILL .59e 2.8 ...q 21.45 17.81 3 21.02 +3.4 iShGblAgri VEGI .55e 1.9 ...q 28.99 24.67 5 28.52 +14.2 iShMsciWld URTH 1.57e 1.8 ...q 87.97 72.92 30 86.99 +19.0 iShEMktSC EEMS .89e 1.7 ...q 52.27 39.50 79 51.60 +27.6 iShEMkBd LEMB .42e .9 ...q 49.41 42.12 17 47.70 +11.3 iShWldMnV ACWV 1.93e 2.3 ...q 84.83 72.09 80 84.15 +15.9 iSEMMnVol EEMV 1.15e 1.9 ...q 60.52 47.80 310 59.21 +21.1 iShJpnSC SCJ 1.81e 2.3 ...q 79.42 61.18 37 77.96 +26.6 iShThai THD 1.88e 2.1 ...q 90.58 69.13 173 89.27 +23.8 iShIsrael EIS .81e 1.6 ...q 55.29 46.01 353 49.84 +7.4 iShChile ECH .71e 1.6 ...q 51.77 36.01 570 43.69 +16.8 iShBRIC BKF .54e 1.2 ...q 46.20 30.99 23 43.37 +36.0 iShsUSA EUSA .67e 1.2 ...q 55.45 47.23 22 54.68 +15.5 iShSilver SLV ... ... ...q 17.59 14.44 9804 15.23 +.8 iShS&P100 OEF 1.92e 1.6 ...q 118.31 98.98 647 116.90 +17.7 iShMrnLV JKF 2.46e 2.4 ...q 105.66 93.14 8 104.39 +10.9 iShAcwiMV HACV ... ... ...q 29.28 25.95 29.28 +11.6 iShMrnLG JKE 1.20e .8 ...q 155.67 120.76 40 152.79 +26.3 iShMrnLC JKD 2.24e 1.4 ...q 159.85 132.40 12 158.16 +19.2 iShBrazSC EWZS .40e 2.5 ...q 18.00 10.35 22 15.81 +44.1 iShIntlPfd IPFF .96e 5.2 ...q 18.99 15.40 60 18.55 +17.9 iShSPTUS s ITOT ... ... ...q 61.20 51.17 600 60.26 +17.5 iShSTNtMu SUB .86 .8 ...q 106.47 104.75 151 105.10 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.82 33 113.25 +.6 iShTIPS TIP 1.69e 1.5 ...q 115.46 110.90 855 113.77 +.5 iShChinaLC FXI .87e 1.9 ...q 48.36 33.91 13087 45.88 +32.2 iShTransp IYT 1.70e .9 ...q 189.68 157.65 263 184.65 +13.4 iShChinaSC ECNS 1.73e 3.5 ...q 53.00 39.98 6 49.02 +19.5 iSCorSP500 IVV 4.38e 1.7 ...q 268.63 224.09 2848 264.99 +17.8 iSMornMC JKG 2.32e 1.3 ...q 185.81 157.18 9 183.04 +16.4 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 107.06 2926 109.26 +1.1 iShEMkts EEM .59e 1.3 ...q 47.93 33.94 30348 45.90 +31.1 iShiBoxIG LQD 3.87 3.2 ...q 121.81 115.55 4371 121.14 +3.4 iSKokusai TOK 1.60e 2.5 ...q 65.41 54.35 7 64.79 +19.1 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.72 1142 25.16 +.9 iSh2017Mu s IBMF .23 .8 ...q 27.34 27.16 27.20 iSGblTelcm IXP 2.31e 3.8 ...q 61.64 57.55 37 60.94 +3.8 iShGblTech IXN 1.10e .7 ...q 158.01 109.60 42 150.50 +37.0 iShAaa-ACp QLTA 1.51e 2.9 ...q 53.16 50.70 16 52.74 +2.7 iSMrnMCG JKH .59e .3 ...q 202.15 161.96 7 198.41 +22.5 iShIndones EIDO .35e 1.3 ...q 27.64 22.41 441 26.76 +10.9 iSSP500Gr IVW 2.03e 1.3 ...q 152.90 121.43 1205 150.50 +23.6 iShNYMun s NYF ... ... ...q 56.36 53.96 20 55.67 iShGblHcre IXJ 2.72e 1.4 ...q 114.82 93.92 68 111.54 +17.6 iShGblFin IXG 1.28e 1.8 ...q 69.99 57.50 45 69.23 +19.8 iShUSAQlt QUAL 1.04e 1.3 ...q 82.90 68.94 367 82.13 +18.9 iSSPGlbEn IXC 1.01e 2.9 ...q 36.16 30.34 118 34.69 -.3 iShCalMn s CMF ... ... ...q 59.75 57.10 39 59.20 iSh CMBS CMBS 1.00 2.0 ...q 52.56 50.20 10 51.17 +.2 iShUSASize SIZE 1.26e 1.5 ...q 84.19 71.52 3 83.07 +15.7 iSGblInfra IGF 1.27e 2.8 ...q 46.75 38.79 98 46.07 +18.0 iShNANatR IGE .85e 2.5 ...q 37.62 30.59 57 33.83 -5.9 iSh JPXNik JPXN ... ... ... 65.33 52.75 3 64.41 +21.5 iShUSAVal VLUE 1.49e 1.8 ...q 83.53 69.96 587 82.33 +17.3 iShLatAm ILF .60e 1.8 ...q 36.46 26.43 765 32.93 +19.4 iShUSAMo MTUM .81e .8 ...q 103.87 75.65 504 101.28 +33.5 iShMrnMCV JKI 2.72e 1.7 ...q 159.50 142.90 13 157.07 +8.7 iShPhilpns EPHE .20e .6 ...q 38.02 30.43 142 36.17 +11.6 iSSP500Val IVE 2.14e 1.9 ...q 114.25 100.97 788 112.78 +11.2 iShNMuBd MUB 2.59 2.3 ...q 111.66 107.18 621 110.60 +2.2 iShUKSC bt EWUS 1.38e 3.3 ...q 42.87 33.37 1 42.25 +24.6 iSRTop200V IWX 1.17e 2.3 ...q 52.35 46.79 9 51.84 +10.3 iShIntlDev WPS 1.16e 3.0 ...q 39.39 33.12 2 39.27 +16.8 iShAsia50 AIA 1.02e 1.6 ...q 68.51 45.52 66 64.76 +40.1 iSh20 yrT TLT 3.05 2.4 ...q 129.57 116.49 10806 127.24 +6.8 iSRTop200G IWY .82e 1.1 ...q 72.98 56.15 41 71.85 +27.6 iShRTop200 IWL 1.02e 1.7 ...q 61.31 50.83 6 60.54 +18.9 iShIntSelDv IDV 1.51e 4.2 ...q 34.21 29.34 626 33.30 +12.7 iS Eafe EFA 1.66e 2.4 ...q 70.43 57.31 15711 69.43 +20.3 iShGerSC bt EWGS .69e 1.1 ...q 63.13 39.97 9 61.78 +49.1 iSRusMCV IWS 1.59e 1.8 ...q 89.57 80.23 1030 87.97 +9.4 iShCrLTBd ILTB 2.54 3.9 ...q 65.00 59.30 361 64.61 +6.5 iSRusMCG IWP 1.02e .9 ...q 120.74 97.13 364 118.68 +21.9 iShNorC bt ENOR .58e 2.3 ...q 26.59 21.31 695 25.03 +15.1 iShRusMid IWR 2.85e 1.4 ...q 208.85 178.40 196 205.33 +14.8 iShMrnSC JKJ 1.78e 1.0 ...q 175.00 153.97 7 171.67 +9.9 iShIreland EIRL .55e 1.2 ...q 46.96 36.58 37 46.63 +24.2 iSCorSPMid IJH 1.89e 1.0 ...q 191.55 165.01 1106 187.74 +13.5 iSh10yCBd CLY 2.67 4.2 ...q 63.00 57.31 297 62.93 +7.2 iShiBxHYB HYG 5.09 5.8 ...q 89.04 85.75 9298 87.30 +.9 iShFinlC bt EFNL .51e 1.3 ...q 41.41 32.20 17 38.54 +17.1 iShSft IGV .12e .1 ...q 160.01 108.54 358 150.27 +38.1 iShCorUS n FTY ... ... ... 50.76 47.80 63 49.50 +.5 iShDenC bt EDEN .81e 1.3 ...q 68.97 49.41 45 64.77 +27.0 iShNetw IGN .25e .5 ...q 49.29 42.99 2 47.73 +9.4 iShNATch IGM .73e .4 ...q 172.32 123.55 58 165.03 +33.3 iShResRE REZ 2.01e 3.2 ...q 67.72 59.64 35 63.14 +1.8 iSh2019Mun IBMH .27 1.1 ...q 25.86 25.19 28 25.34 iShC&SRE ICF 2.97e 2.9 ...q 104.36 96.46 222 101.19 +1.6 iShKLDSoc DSI 1.11e 1.1 ...q 98.00 82.12 31 96.57 +17.2 iShGbl100 IOO 2.14e 2.3 ...q 92.85 76.58 33 91.84 +19.7 iSh2018Mu IBMG .23 .9 ...q 25.61 25.29 22 25.42 +.1 iShConsSv IYC 1.50e .9 ...q 177.96 150.60 117 176.00 +16.5 iShGvCrBd GBF 2.86 2.5 ...q 115.65 111.23 1 114.05 +1.8 iShIndia bt INDA .24e .7 ...q 35.79 25.96 1748 34.43 +28.7 iSR1KVal IWD 2.41e 2.0 ...q 124.58 111.60 1807 122.84 +9.6 iSMrnSCG JKK .87e .5 ...q 185.72 144.66 5 175.38 +21.2 iShPoland EPOL .42e 1.6 ...q 27.79 17.70 283 26.36 +45.5 iSMCGth IJK 1.88e .9 ...q 218.64 181.67 57 214.10 +17.5 iShIntGvC GVI 1.99 1.8 ...q 111.75 109.01 90 110.04 +.2 iSR1KGr IWF 1.45e 1.1 ...q 134.50 104.59 1677 132.27 +26.1 iSIndiaSC bt SMIN .10e .2 ...q 50.99 31.84 40 49.59 +51.8 iSRus1K IWB 2.36e 1.6 ...q 148.55 124.11 2492 146.49 +17.7 iSR2KVal IWN 1.98e 1.6 ...q 129.59 112.01 775 126.15 +6.1 iSR2KGr IWO 1.36e .7 ...q 188.57 153.42 312 182.78 +18.7 iSh10-20TB TLH 2.99 2.2 ...q 140.10 131.10 36 136.67 +2.8 iShFltRtB FLOT .32 .6 ...q 50.98 50.66 2437 50.89 +.3 iShR2K IWM 1.77e 1.2 ...q 155.41 132.40 25214 150.93 +11.9 iShCorHiDv HDV 2.90e 3.3 ...q 90.09 81.10 225 89.13 +8.4 iShChina MCHI .61e .9 ...q 70.17 42.71 1627 64.75 +48.1 iSEafeMnV EFAV 2.81e 3.9 ...q 73.09 60.63 355 72.36 +18.2 iSRus3K IWV 2.47e 1.6 ...q 158.29 132.60 266 155.91 +17.2 iSGblMatl MXI 1.02e 1.5 ...q 68.49 54.51 9 67.34 +22.8 iShUtils IDU 4.54e 3.3 ...q 142.50 119.58 42 138.96 +14.1 iSUSAMinV USMV .87e 1.7 ...q 53.16 45.10 851 52.54 +16.2 iSMrnSCV JKL 2.98e 2.0 ...q 153.18 134.66 9 150.50 +5.4 iShMCVal IJJ 2.16e 1.4 ...q 161.62 142.74 70 158.69 +9.3 iShGblUtil JXI 1.99e 3.8 ...q 53.07 44.25 6 52.14 +16.6 iShTelecm IYZ .68e 2.3 ...q 36.74 27.24 381 29.49 -14.5 iShTech IYW 1.20e .8 ...q 166.37 119.97 249 159.44 +32.6 iShGblIndl EXI 1.40e 1.5 ...q 92.14 75.23 8 90.86 +20.6 iShGblCStp KXI 2.19e 2.1 ...q 106.87 91.61 11 105.70 +14.8 iShREst IYR 2.76e 3.4 ...q 82.95 74.97 8741 81.01 +5.3 iSGblCnDis RXI 1.39e 1.3 ...q 108.84 90.16 8 107.82 +19.6 tiSh0-5Tips STIP ... ... ...q 101.59 99.82 107 99.84 -.9 iShHmCnst ITB .09e .2 ...q 43.99 27.32 2277 42.59 +55.0 iShInds IYJ 1.65e 1.1 ...q 146.45 120.23 106 143.82 +19.3 iShAerosp ITA 1.31e .7 ...q 186.59 140.20 125 181.61 +29.2 iShHltcare IYH 3.01e 1.7 ...q 177.00 143.38 114 172.82 +19.9 iShFinSv IYG 1.21e .9 ...q 130.89 104.83 152 129.19 +21.6 iShRegBks IAT .61e 1.2 ...q 50.93 41.83 189 49.52 +9.1 iShInsur IAK .82e 1.2 ...q 68.07 58.56 6 66.95 +12.8 iShFincls IYF 1.45e 1.2 ...q 120.41 100.62 500 118.68 +17.0 iShBroker IAI .65e 1.0 ...q 63.55 48.95 78 62.41 +26.1 iShUSEngy IYE 1.14e 3.0 ...q 43.31 33.70 311 37.97 -8.6 iShESGSel KLD 1.14e 1.0 ...q 110.98 91.81 13 109.64 +19.2 iShCrSPS s IJR ... ... ...q 78.34 66.54 2614 76.25 iShMedDev IHI 1.57e .9 ...q 178.26 132.30 72 172.48 +29.5 iShGlInfLk GTIP ... ... ... iShConsGd IYK 2.43e 1.9 ...q 126.06 110.43 102 125.51 +13.4 iShHltcPrv IHF .24e .2 ...q 158.23 124.50 18 153.52 +22.5 iShCorTInt IXUS 1.28e 2.1 ...q 63.22 49.99 459 62.05 +22.9 iShPharm IHE 3.11e 1.0 ...q 161.20 137.16 47 151.58 +7.2 iShBasM IYM 1.42e 1.4 ...q 101.06 82.92 47 99.48 +19.6 iShPeru EPU .70e 1.8 ...q 42.76 31.47 334 39.88 +21.6 iShCorEafe IEFA 1.56e 2.4 ...q 66.06 53.26 4976 65.18 +21.5 iShOilEq IEZ .86e 2.5 ...q 49.11 29.57 83 33.79 -25.7 iShDJ US IYY 2.01e 1.5 ...q 133.69 111.90 25 131.82 +17.6 iShO&GEx IEO 1.06e 1.7 ...q 70.34 50.49 106 61.19 -6.5 iShAggrAllo AOA .98e 1.8 ...q 55.44 47.08 45 54.96 +16.4 iShEurope IEV 1.12e 2.4 ...q 47.44 38.27 888 46.63 +20.1 iShGroAllo AOR .81e 1.8 ...q 45.91 40.41 262 45.68 +12.6 iSRusMic IWC 1.08e 1.1 ...q 97.35 81.65 13 94.55 +10.1 iShModAllo AOM .71e 1.8 ...q 38.60 35.09 113 38.46 +9.2 iShMorMl bt IYLD 1.33e 4.9 ... 25.94 24.03 20 25.66 +5.6 iSMsciVal EFV 1.66e 3.0 ...q 55.64 46.93 347 54.85 +16.1 iSSCVal IJS 1.73e 1.1 ...q 156.65 132.50 82 152.86 +9.2 iShConsAllo AOK .64e 1.9 ...q 35.00 32.39 95 34.48 +6.0 iShEafeGr EFG 1.37e 1.7 ...q 80.80 63.17 117 79.17 +24.3 iShB3-18xF s IBCC ... ... ...q 24.73 24.56 4 24.62 -.1 iShiB3-20F s IBCD ... ... ...q 24.82 24.41 14 24.48 -.5 iShiB3-23x s IBCE ... ... ...q 24.76 23.90 8 24.26 +.4 iShiB3-16 n IBDA ... ... ... iShBd3-18 s IBDB ... ... ...q 25.73 25.49 17 25.55 -.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.88 18 26.42 +.7 iShBd3-20 s IBDC ... ... ...q 26.38 25.90 12 26.07 -.1 iStar STAR ... ... 5 12.75 10.95 433 11.48 -7.2 iStar pfD STARpD 2.00 7.8 ... 26.12 23.95 0 25.61 +4.6 iStar pfG STARpG 1.91 7.4 ... 25.85 23.52 2 25.68 +6.3 iStar pfI STARpI 1.87 7.5 ... 25.94 23.31 1 25.10 +4.6 ITT Inc ITT .51f 1.0 22 54.79 36.93 527 53.11 +37.7tiBio IBIO ... ... ...dd .56 .17 1029 .17 -55.9 Idacorp IDA 2.36f 2.5 24 100.04 77.49 199 96.28 +19.5 IDEX IEX 1.48 1.1 32 135.70 88.29 284 132.85 +47.5 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.9 26 169.69 120.06 1072 165.02 +34.8 Imax Corp IMAX ... ... 49 34.60 17.58 433 24.25 -22.8 ImunC wt rs IMUC/WS ... ... ... .82 .01 .03 -95.7 ImunoCll rs IMUC ... ... ...dd 4.27 .25 2325 .29 -85.9 ImpacMtg IMH ... ... 4 17.40 10.67 21 11.30 -19.4 ImpOil g IMO .52 ... 16 36.85 27.59 184 31.22 -10.2 IncOpR IOR ... ... 24 12.08 7.13 11.00 +50.7 IndCDrillg ICD ... ... ...dd 7.30 2.72 66 3.64 -45.7 IndepHld IHC .12f .4 25 30.00 16.55 8 28.50 +45.8 IndepRT IRT .72a 7.1 21 10.63 8.45 394 10.14 +13.7 IndiaFd IFN 1.82e 1.7 ...q 28.81 20.39 63 27.16 +27.0 IndiaGCap IGC ... ... ...dd .80 .23 1094 .60 +114.3 IndoTel s TLK .67 ... ... 36.19 27.17 294 30.98 +6.2 IndBach IBA .87e 1.5 ... 67.61 45.32 4 57.64 +17.6 Infosys INFY .40e 2.5 16 16.15 13.42 5588 15.69 +5.8 InfrREIT n HIFR 1.00 4.8 18 23.22 16.00 108 20.81 +16.2 InfuSystem INFU ... ... ...dd 2.60 1.20 8 2.30 -9.8 IngerRd IR 1.80 2.1 19 96.23 74.35 1878 84.58 +12.7 Ingevity NGVT ... ... ... 80.18 50.07 191 77.25 +40.8 Ingredion INGR 2.00f 1.4 19 140.85 113.07 428 138.86 +11.1 InnovInd n IIPR .60 3.1 ... 19.95 15.45 45 19.28 +6.0 InnoInd pfA IIPRpA ... ... ... 26.51 25.50 1 25.80 +1.2 Innsuites IHT .01 .6 ...dd 2.29 1.23 8 1.61 -28.4 Inphi IPHI ... ... ...cc 51.78 33.00 793 39.32 -11.9 InsightS n INSI ... ... ... 21.10 18.64 15 20.15 +6.6 Insperity NSP 1.20 1.0 28 118.50 69.20 121 114.50 +61.4 InspMD wt NSPR.WS ... ... ... .75 .01 1 .03 -95.4 InspMD wtB NSPR.WSB ... ... ... .06 .01 9 .02 +15.0 InspMD rs NSPR ... ... ... 3.97 .14 32799 .16 -93.6 InstlldBPd IBP ... ... 38 79.40 39.95 227 74.35 +80.0 InsFnMkt rs IFMI ... ... 10 16.30 10.50 11.60 Instructre n INST ... ... ...dd 36.60 18.80 264 32.55 +66.5 IntegerHl ITGR ... ... ...dd 55.20 29.00 130 46.40 +57.6 Intellichk IDN ... ... ...dd 4.55 1.80 21 2.35 -14.5 IntellgSys INS ... ... ...dd 4.85 3.30 1 4.33 +2.1 Intelsat I ... ... ... 7.47 2.52 568 3.25 +21.7 InterXion INXN ... ... ... 59.14 33.82 422 55.28 +57.6 IntcntlExc s ICE .80e 1.1 24 72.99 55.80 3226 70.95 +25.8 IntCtlHtls IHG ... ... ... 59.94 44.74 112 59.28 +28.0 IBM IBM 6.00 3.9 12 182.79 139.13 4767 155.35 -6.4 IntFlav IFF 2.24 1.4 27 156.64 113.16 253 154.97 +31.5 IntlGmeT n IGT .80 2.9 ... 29.36 17.25 1517 27.47 +7.6 IntMktCt n IMC ... ... ... IntPap IP 1.85 3.3 19 58.96 49.60 2275 56.92 +7.3 IntlSeaw n INSW ... ... ... 23.43 12.59 239 16.92 +20.5tIntTower g THM ... ... ...dd .77 .35 632 .34 -37.6 Interpublic IPG .72 3.5 15 25.71 18.30 7528 20.57 -12.1 IntstP pfD IPLpD 1.28 4.9 ... 27.30 24.01 2 26.20 +7.6 inTestCorp INTT ... ... 16 10.25 4.30 44 8.65 +88.0 IntPotash IPI ... ... ...dd 4.63 1.24 719 3.67 +76.4 Intrexon XON ... ... ...dd 29.64 10.26 897 12.94 -46.7 Inuvo INUV ... ... ...dd 2.31 .70 157 .86 -48.8 Invacare IVC .05 .3 ...dd 17.95 9.90 865 17.05 +30.7 Invesco24 n IHTA ... ... ... 10.06 10.00 1 10.03 +.3tInvHiIn23 n IHIT ... ... ... 10.50 9.94 103 9.92 -3.0 InvAdvMu2 VKI .78 6.9 ...q 11.93 10.80 154 11.32 +1.3 Inv Bond VBF .83a 4.2 ...q 20.29 18.11 21 19.80 +7.1 InvCAVal VCV .79 6.2 ...q 13.20 11.86 117 12.69 +4.5 InvDynCrd VTA .90 7.8 ...q 12.59 11.33 233 11.56 -6.0 InvHiInc2 VLT 1.24 8.5 ...q 15.25 14.02 4 14.65 +2.8 Invsco iim IIM .84 5.7 ...q 15.47 14.16 207 14.79 +1.1 Invesco IVZ 1.16 3.2 15 37.75 28.75 1499 36.63 +20.7 InvMtgCap IVR 1.64f 9.1 11 18.23 14.15 2035 18.11 +24.0 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.23 8 25.31 +4.0 InvMtg pfB IVRpB 1.94 7.5 ... 26.44 23.76 6 25.85 +7.3 InvMtg pfC IVRpC 1.88 7.5 ... 25.73 24.80 59 25.04 -.2sInvsco oia OIA .39 4.8 ...q 8.11 7.06 44 8.18 +14.1 InvMuOpTr VMO .88 7.1 ...q 13.37 12.18 497 12.41 -2.6 InvMuniTr VKQ .82 6.6 ...q 13.04 12.04 126 12.39 +1.1 InvPAVal VPV .79 6.5 ...q 12.68 11.83 59 12.12 -.3 Invsco iqi IQI .76 6.1 ...q 13.04 12.01 198 12.40 InvSrInco VVR .31 7.1 ...q 4.77 4.26 467 4.42 -4.7 InvTrIG VGM .88 6.6 ...q 13.80 12.52 151 13.25 +3.9 InvTrNY VTN .85 6.2 ...q 14.00 13.03 41 13.65 +2.9 InvTech ITG .28 1.6 ...dd 23.96 17.63 167 18.03 -8.7 InvRlEst IRET .28m 4.7 23 7.28 5.60 361 5.91 -17.1 InvRlE pfC IRETpC 1.66 6.4 ... 25.80 24.87 2 25.79 +3.2 Invitae n NVTA ... ... ...dd 11.88 7.03 174 8.49 +6.9 InvitHm n INVH .06p ... ... 23.94 19.80 3644 23.07 +15.4 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 28.11 +3.1 iPS&PWtd SBV ... ... ...q 21.95 19.42 20.85 -4.8 iPBtaCocoa CHOC ... ... ...q 38.70 26.41 6 28.50 -10.7 iPBetaCoff CAFE ... ... ...q 15.54 11.05 3 11.45 -16.1 iPBetaCttn CTNN ... ... ...q 32.94 28.65 29.79 +1.8 iPBetaSug SGAR ... ... ...q 34.08 20.81 23.25 -25.3 iPBetaAlu FOIL ... ... ...q 29.84 23.72 28.84 +21.6 iPBetaCopp CUPM ... ... ...q 35.52 27.43 33.86 +22.1 iPBetaLead LEDD ... ... ...q 42.06 35.00 42.06 +20.2 iPBetaNick NINI ... ... ...q 21.99 14.71 1 18.00 +6.4 iPBetaCrOil OLEM ... ... ...q 18.17 12.86 0 17.04 -1.9 iPBetaNGs DCNG ... ... ...q 21.43 17.30 17.30 -14.8 iPBetaAgri DIRT ... ... ...q 33.45 29.40 0 30.36 -6.0 iPGrains WEET ... ... ...q 35.91 31.00 1 32.00 -4.3 iPBetaSfts GRWN ... ... ...q 27.72 20.62 21.57 -13.0 iPBetaIMet HEVY ... ... ...q 35.00 27.05 0 31.49 +16.4 iPBetaEgy ONG ... ... ...q 18.62 15.48 16.66 -10.5 iPBtaLvstk LSTK ... ... ...q 47.53 33.31 0 45.19 +14.8 iPBtaPrMt BLNG ... ... ...q 33.60 29.84 32.58 +8.0 iP LXR2K RTLA ... ... ...q 201.05 195.00 201.05 +11.7 iPathLong SFLA ... ... ... 236.94 204.07 214.83 +4.0 iPLgEEmM EMLB ... ... ...q 98.25 62.00 98.25 +58.5 IronMtn IRM 2.20 5.5 29 41.52 31.39 752 40.35 +24.2 iShItaly rs EWI ... ... ...q 31.61 23.13 656 30.87 +27.5 iShJapan rs EWJ ... ... ...q 60.17 48.79 9007 59.16 +21.1siSMlasia rs EWM ... ... ...q 33.14 27.58 758 33.07 +17.8 iShSing rs EWS ... ... ...q 26.56 19.86 992 26.42 +32.6 iSTaiwn rs EWT ... ... ...q 38.46 28.92 4472 36.78 +25.2 iSh UK rs EWU ... ... ...q 35.46 30.30 1863 34.76 +13.3 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.91 84 50.23 +.1 iShCmdOpT CMDT ... ... ...q 37.74 33.50 0 36.39 -.6 iShCvBd ICVT .67e ... ...q 56.56 48.50 5 54.61 +12.3 iShCorEM IEMG .95e 1.7 ...q 57.73 41.24 7686 55.53 +30.8 iSh 10 Cp n LLQD ... ... ... 50.71 49.85 50.53 +1.3 iSh 5-10Cp n MLQD ... ... ... 49.96 49.54 49.54 -.5 iShColomC ICOL .43e 3.1 ...q 15.13 12.70 1 13.92 +7.6 iShEnhBd n IGEB ... ... ... 50.77 50.17 0 50.57 +.8 iShDefBd n HYDB ... ... ... 51.96 50.38 50.68 iShFSIntSC ISCF .12p ... ...q 32.07 23.60 0 31.50 +31.3 iShRs2500 n SMMD ... ... ... 45.00 38.87 1 42.96 +8.2 iShFacSIntl INTF .17p ... ...q 28.81 23.03 26 28.41 +22.3 iShArgGl n AGT ... ... ... 28.53 24.18 0 28.04 +12.4 iShFS USA LRGF .19e ... ...q 32.14 26.66 67 31.63 +18.4 iShFSUsaSC SMLF .23e ... ...q 40.38 34.50 5 39.31 +11.0 iShFacSGbl ACWF .11p ... ...q 34.07 24.02 1 30.24 +25.5 iSh iBd23 n IBML ... ... ... 25.96 25.05 4 25.17 +.1 iSh IntDv n IDEV ... ... ... 58.05 53.10 17 57.43 +6.4 iShMgRE rs REM ... ... ...q 48.54 41.39 150 46.11 +9.6 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 46.72 190 47.03 -.7 iShDvlValu IVLU ... ... ...q 26.44 21.97 6 26.12 +18.1 iSh 3-10yr n IMTB ... ... ... 51.95 48.36 3 49.45 +1.5 iShSaudi KSA ... ... ... 27.63 23.78 6 25.46 +.8 iSh MinVl n SMMV ... ... ... 29.74 25.85 6 29.30 +12.8 iShIntDevM IMTM .30p ... ...q 30.95 24.48 76 30.19 +21.7 iShIntDevQ IQLT .55p ... ...q 29.74 24.27 33 29.29 +19.6 iShLwCarb CRBN .94p ... ...q 116.87 96.67 6 115.53 +19.5 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 27.98 23.43 27.95 +19.3 iShCHdEM HEEM 1.26e 1.8 ... 27.36 20.74 60 26.19 +23.5 iShMsciChA CNYA ... ... ... 33.18 24.71 0 31.55 +27.7 iSh IntDvGr IGRO ... ... ... 58.50 47.89 10 58.20 +19.0 iShMultiTc TCHF ... ... ... 41.93 30.13 1 40.00 +32.6siShMultInd INDF ... ... ... 32.75 28.00 1 32.22 +15.1 iShMultHl HCRF ... ... ... 32.40 25.08 5 31.53 +25.7 iShiB20Mun IBMI .24 ... ...q iShMultMat MATF ... ... ... 34.03 27.79 34.02 +22.4siSh MultFin FNCF ... ... ... 36.17 29.72 3 35.72 +18.6 iShMultiEn ERGF ... ... ... 29.12 23.28 27.01 -3.9 iShIntHdHi HYGH 4.56 5.0 ...q 92.18 88.33 2 90.93 +1.5 iShCHAust HAUD 1.81p ... ...q 24.39 22.75 3 24.12 +5.4 iSh MultCnS CNSF ... ... ... 26.11 24.21 26.06 +7.3 iShCDivGr DGRO .65e 1.9 ...q 34.89 28.83 598 34.49 +19.3 iSh MulConD CNDF ... ... ... 31.13 26.47 31.12 +17.3 iSh MultUt UTLF ... ... ... 28.07 24.99 28.02 +10.8 iShCHEmu HEZU .64e 1.7 ...q 31.15 26.07 3445 30.20 +13.5 iShGblReit REET .94e 3.6 ...q 26.43 24.50 157 25.88 +2.5 iSh AdapJp DEWJ .18p ... ... 29.47 24.21 0 29.26 +12.8 iSh AdapC DEFA .48p ... ... 29.27 24.59 28.98 +17.9 iSh AdapEu DEZU .56p ... ... 29.76 23.86 1 28.93 +21.2 iShCoreInt IAGG ... ... ... 54.01 50.99 38 52.40 +1.1 iShEurSC HEUS ... ... ...q 30.27 24.29 29.27 +20.5 iShCorePac IPAC 1.06e 1.8 ...q 60.13 48.77 51 59.24 +21.4 iShEurMV HEUV .98 4.0 ...q 25.74 22.00 24.45 +9.1 iShIntHdCp LQDH 2.76 2.9 ...q 96.96 93.20 8 96.84 +2.9 iShCHCda HEWC 1.41e 1.7 ...q 26.60 24.37 0 26.30 +5.3 iShJpMinV JPMV .70e 1.0 ...q 68.54 56.89 1 67.71 +19.0siShEafeMV HEFV ... ... ...q 27.61 24.27 0 27.62 +12.3 iShEuMinV EUMV .67e 2.7 ...q 25.79 20.85 5 25.22 +18.9 iShCHNk400 HJPX .19p ... ...q 30.79 24.73 30.03 +14.4 iShCorEur IEUR 1.18e 2.4 ...q 50.32 40.19 998 49.59 +21.9 iShxJMinV AXJV .84p ... ...q 47.73 28.29 7 36.12 +24.4 iSh2022Mu IBMK .09e ... ...q 26.37 25.09 29 25.72 +1.5 iShEm exCh EMXC ... ... ... 53.61 50.03 52.45 +4.7 iShYdOpBd BYLD .75 3.0 ...q 26.01 24.45 4 24.97 +1.3 iSh2021Mu IBMJ .07e ... ...q 26.08 25.08 17 25.52 +.9 iSHgxUSHY HHYX .67e ... ...q 27.99 25.92 1 27.90 +6.9 iShRussia rs ERUS ... ... ...q 35.19 27.18 346 33.95 +1.3 iSCHeafe HEFA .70e 1.6 ...q 30.15 26.00 1627 29.51 +13.0 iShCHMex HEWW 1.41p ... ...q 21.71 19.69 19.69 -3.5 iShH10yCBd CLYH .31e ... ...q 26.40 24.43 4 26.23 +5.4 iShCHSpain HEWP .31p ... ...q 24.63 19.88 4 22.71 +13.6 iShHEmBd EMBH .30e ... ...q 27.37 25.13 0 26.33 +4.6 iShCHItaly HEWI .55p ... ...q 17.86 14.31 0 17.36 +14.9 iShShMMu MEAR .27e ... ...q 52.06 49.70 1 49.87 +.2 iSCHEafSC HSCZ .19p ... ...q 30.95 25.43 30.64 +20.0 iShUSFxBal FIBR 2.20e ... ...q 101.15 99.87 10 100.17 +.7 iShCHAcxUs HAWX 1.38e 4.0 ...q 27.21 23.10 28 26.58 +15.0 iShGbMM rs PICK ... ... ... 33.01 25.02 281 31.56 +22.6 iShCHAcwi HACW .94e 2.1 ...q 29.22 24.82 29.22 +17.7 iShTrFRBd TFLO .07e .1 ...q 50.27 50.00 1 50.22 +.1 iShCH UK HEWU .24p ... ...q 24.59 22.19 0 23.63 +4.4 iSh ESG Sl ESGE ... ... ... 74.80 53.52 18 71.69 +32.1 iShCHSwitz HEWL 1.43e 2.3 ...q 27.66 23.37 26.81 +13.9 iShEMktMV HEMV ... ... ...q 27.55 23.26 26.57 +12.5 iShLqdty bt ICSH .25e .5 ...q 50.23 49.87 2 50.04 +.2 iShCHJpn HEWJ .74e .5 ...q 33.69 26.93 1783 32.81 +18.0 iShCHSoK HEWY .48p ... ...q 32.01 24.31 31.23 +28.5 iShFacEmg EMGF .13p ... ...q 49.87 34.61 11 48.05 +35.4 iSh iBd26 n IBDR ... ... ... 24.92 23.56 39 24.51 +2.5 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.04 65 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.06 24.92 25.04 iSiBd12-20 s IBDL .62e 2.4 ...q 25.75 25.03 76 25.34 +.4 iSiBd12-17 s IBDJ .22e ... ...q 24.96 24.77 93 24.81 -.2 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.74 56 24.85 -.2 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 66 25.03 +1.3 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.43 58 24.98 +.8 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.08 57 24.96 +2.5 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.17 39 25.06 +2.4 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.45 111 24.81 +.4 IsoRay ISR ... ... ...dd .70 .38 57 .44 -24.7 IsraelChm ICL .27e 6.5 ... 4.95 3.85 461 4.13 +.5 IssuerDir ISDR .20 1.1 61 17.95 8.60 0 17.70 +96.7tItauCorpb ITCB 2.48e 21.3 ... 14.89 11.47 29 11.67 -6.2 ItauUnibH ITUB .32e 2.5 ... 14.59 9.10 5428 12.80 +24.6 IvyHiInOp IVH 1.50a 10.2 ...q 16.10 14.20 62 14.75 -.1J -JAlexHld n JAX ... ... 30 12.30 9.00 91 10.35 -3.7 JJill n JILL ... ... ... 14.40 4.74 1383 6.89 -46.8 JBG Smth n JBGS ... ... ... 35.50 30.79 874 33.42 -5.2 JMP Grp JMP .36 6.5 15 7.70 5.20 38 5.51 -10.3 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.14 2 25.58 +1.3 JMP Grp21 JMPC 1.81 7.1 ... 25.51 17.94 25.36 +40.7 JPMCh pfE JPMpE 1.58 5.9 ... 27.70 25.59 18 26.78 +3.2 JPMDvsRt JPGE .96e 1.5 ...q 62.68 50.74 54 62.19 +22.2 JPMIntEq JPIN 1.08e 1.8 ...q 60.33 48.63 49 59.82 +22.2 JPMDvREm JPEM 1.31p ... ...q 58.93 44.96 24 57.16 +23.5 JPM DREq JPUS .26p ... ...q 71.48 59.09 19 70.59 +19.2 JPM DivInt JPIH ... ... ... 30.54 26.13 0 30.07 +14.7 JPMDsfEu JPEU ... ... ... 61.62 48.08 0 60.96 +24.9 JPM DivEu JPEH ... ... ... 29.45 24.74 28.71 +7.9 JPM Val n JVAL ... ... ... 25.32 24.90 25.24 +1.4 JPM Qual n JQUA ... ... ... 25.85 24.93 0 25.66 +2.9 JPM Mom n JMOM ... ... ... 25.37 24.95 25.37 +1.6 JPM MinV n JMIN ... ... ... 25.08 25.08 25.08 JPM US Dv JDIV ... ... ... JPM DivAlt JPHF ... ... ... 26.40 25.57 98 26.05 +1.5 JPM UlSh n JPST ... ... ... 50.23 49.97 84 50.08 +.1 JPM SCap n JPSE ... ... ... 30.18 27.03 2 29.64 +9.2 JPM GlB n JPGB ... ... ... 52.89 50.10 2 51.51 +2.7 JPM Evnt n JPED ... ... ... 994 25.08 JPM Disc n JPHY ... ... ... 52.12 50.33 11 51.25 +1.1 JPM USMid JPME ... ... ... 65.29 54.15 6 63.79 +17.8 JPMorgCh JPM 2.24f 2.1 16 108.40 81.64 16716 105.72 +22.5 JPMCh wt JPM/WS ... ... ... 67.21 40.53 137 64.49 +45.7 JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.01 42 25.62 +3.9 JPMCh pfB JPMpB 1.68 6.2 ... 27.82 25.80 35 26.85 -.1 JPMAlerian AMJ 2.29 8.7 ...q 34.41 24.93 3543 26.36 -16.6 JPMCh pfY JPMpF 1.53 5.7 ... 27.36 25.00 45 26.95 +6.3 JPMCh pfG JPMpG 1.52 5.6 ... 27.43 24.80 44 27.20 +7.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.41 25.18 25 27.15 +6.1 JRJR Ntw JRJR ... ... ...dd .84 .16 281 .19 -74.7 Jabil JBL .32 1.1 15 31.70 21.31 2802 28.19 +19.1 JacobsEng JEC .60 .9 21 67.69 49.31 776 66.46 +16.6 JaggedPk n JAG ... ... ... 15.52 10.96 752 14.75 +1.7 JHardie s JHX .38e 2.3 75 17.28 13.55 13 16.28 +2.4 JanTailRsk TRSK .24e .8 ...q 31.08 27.73 4 30.83 +11.2 AlpVSVolLC SPXH .51e 1.4 ...q 36.82 30.62 8 35.88 +17.1 Jan ShDur n VNLA ... ... ... 50.42 50.20 52 50.22 -.2 JanusHn n JHG ... ... ... 37.43 30.24 1012 35.85 +17.2 JpnSmCap JOF .13e 1.0 ...q 13.80 9.52 76 13.20 +35.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ... 40.25 25.60 318 38.14 +46.4 JernignC n JCAP 1.40 6.9 12 24.89 18.55 106 20.24 -3.8 Jianpu n JT ... ... ... 8.28 4.75 437 4.91 -31.8 JinkoSolar JKS ... ... 9 30.50 13.70 360 23.48 +54.2 JBeanTch JBT .40 .3 44 120.55 80.70 119 114.55 +33.3 JHMultLgC JHML .10p ... ...q 34.87 29.04 35 34.45 +18.5 JH MultMdC JHMM .08p ... ...q 34.30 28.70 25 33.70 +17.4 JH MultCns JHMC .07p ... ...q 30.44 25.99 42 30.09 +15.8 JH MultFin JHMF .08p ... ...q 37.11 29.15 45 36.55 +19.4 JH MultHltC JHMH .05p ... ...q 33.88 25.83 2 30.72 +18.9 JH MultTch JHMT .09p ... ...q 42.41 30.73 11 40.31 +31.0 JH MultEn JHME ... ... ... 31.57 24.30 46 28.07 -7.6 JH MultMat JHMA ... ... ... 34.70 28.77 29 34.14 +18.6 JH SmCap n JHSC ... ... ... 26.25 24.84 3 25.74 +3.3 JH MultDev JHMD ... ... ... 30.32 24.73 8 29.94 +20.1 JH MultUt JHMU ... ... ... 29.74 25.13 25 28.91 +14.5sJH MulCnSt JHMS ... ... ... 27.50 25.01 0 27.51 +9.8 JH MultInd JHMI ... ... ... 34.99 28.47 38 34.27 +20.2 JH HedgEq HEQ 1.50 8.5 ...q 17.95 15.67 54 17.63 +12.2 JH TxAdY HTY 1.28 14.3 ...q 10.25 8.27 71 8.97 -7.8 JohnJn JNJ 3.36 2.4 20 144.35 110.76 6176 139.67 +21.2 JohnContl n JCI 1.00e 2.7 25 44.70 34.51 6192 37.13 -9.9 JonesEngy JONE ... ... 1 4.91 .85 1073 .97 -78.9 JonesLL JLL .74f .5 18 155.25 97.60 360 152.21 +50.6 Jumei Intl JMEI ... ... 32 5.05 2.00 1024 2.92 -41.7 JnprNtwk JNPR .40 1.4 15 30.96 23.87 7039 27.61 -2.3 Jupai n JP .08p ... 16 29.00 7.36 598 15.85 +82.0 JustEngy g JE .41 ... 8 6.35 4.08 166 4.13 -24.4 JustEn pfA JEpA ... ... ... 27.70 23.05 7 24.15 -3.1K -K12 LRN ... ... 82 21.18 15.07 111 16.37 -4.6sKAR Auct KAR 1.40f 2.8 25 50.92 40.27 845 50.74 +19.1 KB FnclGp KB ... ... ... 55.55 35.11 77 54.72 +55.1 KB Home KBH .10 .3 22 31.47 15.51 2347 30.12 +90.5 KBR Inc KBR .32 1.7 ...dd 21.25 13.36 1221 18.67 +11.9 KCAPFn 19 KAP 1.84 7.2 ... 25.96 25.05 2 25.57 +.2 KKR KKR 1.31e 6.7 9 20.77 15.30 1679 19.58 +27.2 KKR pfA KKR.PRA ... ... ... 27.69 25.12 25 26.98 +6.7 KKR pf B KKRpB 1.63 6.1 ... 27.37 25.91 11 26.58 -1.3 KKRFn pfS KFNp 1.84 7.2 ... 26.68 25.26 37 25.43 -2.1 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.58 92 15.75 -1.7 KKR RE n KREF ... ... ... 23.99 19.57 88 20.95 -5.2 KMG Chm KMG .12 .2 28 61.10 32.05 87 54.09 +39.1 KT Corp KT ... ... ... 18.82 13.63 498 15.77 +11.9 Kadant KAI .84 .8 26 114.00 56.15 93 102.05 +66.7 Kadmon n KDMN ... ... ... 5.93 2.05 157 3.50 -34.6 Kaman KAMN .80 1.4 31 60.43 45.50 129 58.90 +20.4 KCSo pf KSUp 1.00 3.6 ... 29.50 25.45 27.46 -4.0 KC Southn KSU 1.44f 1.3 22 114.85 79.05 1192 112.09 +32.1 KapStoneP KS .40 1.8 20 24.98 19.59 479 22.02 -.1 KaynAEnD KED 1.60 10.5 ...dd 20.46 14.10 83 15.20 -21.8 KA EngTR KYE 1.32m 13.6 ...q 13.05 9.01 254 9.74 -17.5 KA MLP KYN 1.80 11.2 ...q 22.15 14.38 1442 16.08 -17.9 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.16 5 25.43 +.4 KAMidsEn KMF 1.80m 13.9 ...q 17.04 12.25 161 12.99 -18.3 KeanGrp n FRAC ... ... ... 22.93 12.42 718 14.49 -33.1 Kellogg K 2.16f 3.2 17 76.69 58.76 4264 67.97 -7.8 KelsoTch g KIQ .03f 7.2 ... 1.08 .24 223 .42 -56.7 Kemet KEM ... ... 20 27.35 5.78 2276 14.35 +116.4 Kemper KMPR .96 1.4 31 71.52 36.35 253 68.15 +53.8 Kemper 54 KMPA 1.84 7.0 ... 28.25 25.76 6 26.47 +1.2 Kennamtl KMT .80 1.7 29 48.89 31.12 806 45.78 +46.4 KennWils KW .76f 4.0 ...cc 22.65 17.95 1459 19.05 -7.1 KenonHld n KEN ... ... ... 20.72 9.96 2 20.05 +72.1 KeyEngy KEG ... ... ... 38.00 8.20 67 9.93 -68.9 Keycorp KEY .38 2.0 17 19.93 16.28 9496 19.33 +5.8 Keycorp pfI KEYpI ... ... ... 29.97 25.60 70 29.28 +11.9 Keysight KEYS ... ... 32 45.65 35.05 939 42.19 +15.4 KilroyR KRC 1.70 2.3 16 78.33 67.00 529 74.41 +1.6 KimbRoy n KRP 1.24f 7.5 ... 20.89 15.06 2 16.62 -19.5 KimbClk KMB 3.88 3.2 20 136.21 109.67 2007 122.85 +7.6 Kimco KIM 1.12f 6.1 15 26.63 17.02 4514 18.48 -26.6 Kimco pfI KIMpI 1.50 5.9 ... 25.58 24.32 11 25.31 +3.9 Kimco pfJ KIMpJ 1.38 5.5 ... 25.61 23.01 7 25.18 +7.7 Kimco pfK KIMpK 1.41 5.5 ... 25.85 23.17 5 25.44 +8.6 Kimco pfL KIMpL ... ... ... 25.99 24.32 54 24.94 +.6 KindMorg KMI .50 2.9 32 23.01 16.68 13634 17.14 -17.2 KindM pfA KMIpA ... ... ... 50.44 32.18 97 35.95 -26.1 KindredHlt KND .48 6.7 20 11.90 5.50 661 7.20 -8.3 Kingsway KFS ... ... ...dd 6.50 4.85 31 5.15 -17.6 Kinross g KGC ... ... 98 4.91 2.88 5905 3.93 +26.4 KirbyCp KEX ... ... 27 74.50 59.25 482 62.95 -5.3 KirklLak n KL ... ... ... 15.19 11.52 347 14.07 +15.3 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 6.5 6 24.73 17.60 1212 19.59 -16.6 KlondexM g KLDX ... ... ... 5.91 2.16 900 2.27 -51.4 KnSwftT rs KNX ... ... 27 43.99 26.61 1447 42.58 Knoll Inc KNL .60 2.9 15 28.40 16.57 167 20.99 -24.8 KnotOffsh KNOP 2.08 10.3 ... 24.68 19.80 86 20.10 -14.8 Knowles KN ... ... 19 19.90 14.11 1136 14.99 -10.3 Kohls KSS 2.20 4.6 13 57.27 35.16 3816 48.26 -2.3 Koppers KOP 1.00 2.0 13 51.80 33.90 95 49.70 +23.3 KoreaElc KEP ... ... ... 21.59 16.51 319 17.72 -4.1 KoreaFd KF 4.50e ... ...q 44.64 31.52 3 43.61 +36.8 KornFer KFY .40 1.0 18 44.08 27.47 392 42.06 +42.9 KosmosEn KOS ... ... ...dd 8.62 5.52 1450 7.70 +9.8 KrNwChin s KFYP ... ... ...q 44.18 27.50 0 40.10 +38.4tKrS ChIn n KWEB ... ... ... 56.64 54.54 754 54.87 -.3 KranChinA KBA 9.93e ... ...q 36.13 26.55 37 34.18 +27.8 KraneChCm KCNY .22e .6 ...q 35.50 31.88 1 35.00 +9.6 KranShFtse KEMP ... ... ...q 26.74 20.42 0 26.34 +28.6 KrnChEnv n KGRN ... ... ... 26.57 24.50 24.50 -5.8 KrnOnBelt n OBOR ... ... ... 26.01 24.47 3 24.95 -.8tKrS CnTc n KEMQ ... ... ... 26.08 24.08 1 24.07 -5.1 KratonCp KRA ... ... 19 51.23 25.09 236 45.87 +61.1 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 page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, December 6, 2017

PAGE 56

Kroger s KR .50 1.9 14 36.44 19.69 10742 26.22 -24.0 KronosWw KRO .60 2.2 10 29.49 11.12 425 27.26 +128.3 Kyocera KYO ... ... ... 71.92 49.41 6 67.89 +36.4L -L Brands LB 2.40 4.3 18 74.25 35.00 2662 55.30 -16.0 L-3 Tch LLL 3.00 1.5 25 199.97 143.54 759 195.05 +28.2 LCI Inds LCII 2.20f 1.7 23 132.00 86.25 86 127.75 +18.6 LG Display LPL ... ... ... 17.05 11.91 983 13.91 +8.2 LGL Grp LGL ... ... 20 6.70 4.25 7 5.58 +11.2 LMP CapIn SCD 1.24f 9.0 ...q 14.80 12.80 67 13.73 +3.3 LSB Inds LXU ... ... ...dd 11.71 5.55 185 8.83 +4.9 LSC Com LKSD .25p ... ... 30.74 13.72 268 15.99 -46.1 LTC Prp LTC 2.28f 5.0 16 52.85 44.92 209 45.35 -3.5 LaQuinta LQ ... ... 49 18.53 11.76 753 17.78 +25.1 LaZBoy LZB .48f 1.5 19 34.25 23.15 700 32.20 +3.7 LabCp LH ... ... 19 164.22 126.44 551 155.22 +20.9 LadderCap LADR 1.26f 9.2 19 15.23 12.83 1081 13.77 +.4 LadThalFn LTS .01p ... ...dd 3.48 2.05 103 3.27 +34.0sLadTh pfA LTSpA 2.00 7.8 ... 25.64 23.83 33 25.50 +6.5 LadThal27 n LTSL 1.63 ... ... LambWst n LW .75 1.4 ... 55.16 34.15 654 54.45 +43.9sLannett LCI ... ... 9 30.14 14.90 703 29.25 +32.7 LaredoPet LPI ... ... 13 15.55 9.55 2466 10.30 -27.2 LVSands LVS 2.92 4.2 29 70.46 51.35 1781 69.44 +30.0 LaSalleH LHO 1.80 6.3 12 31.87 27.44 1337 28.35 -7.0 LaSalH pfI LHOpI 1.59 6.3 ... 26.00 23.75 2 25.40 +5.4 LaSalHt pfJ LHOpJ 1.58 6.1 ... 26.50 23.21 5 25.75 +10.6 Latam Air LTM ... ... ... 15.06 8.07 444 12.26 +49.9 LatAmDisc LDF .03e .3 ...q 12.68 8.91 3 11.10 +19.5 LattDvMkt RODM .62e 2.1 ...q 29.35 23.60 37 28.87 +20.8 LattEmMkt ROAM .43e 1.7 ...q 25.26 20.08 1 24.66 +19.8 Latt RE n RORE ... ... ... 16.26 14.34 6 15.55 +4.0 LattUSEqt ROUS .39e ... ...q 31.06 25.24 1 30.72 +18.7 LattGblSC ROGS .57e 1.8 ...q 31.47 25.79 1 31.16 +20.2 HrtLoVol n LVIN ... ... ... 27.01 25.52 26.95 +4.0 LazGlobTR LGI .95 5.5 ...q 17.57 13.62 25 17.32 +26.1sLazard LAZ 1.64 3.3 13 50.99 40.22 973 50.23 +22.2 LazWldDiv LOR .69 6.2 ...q 11.50 9.78 7 11.14 +12.4 LeafGrp LFGR ... ... ...dd 9.35 6.25 47 7.85 +19.8 LearCorp LEA 2.00 1.1 13 181.37 131.82 388 177.80 +34.3 Lee Ent LEE ... ... 5 3.35 1.75 388 2.40 -17.2 LegacyAc n LGC ... ... ... LegacyA wt LGC/WS ... ... ... LegacyA un LGC/U ... ... ... 10.05 10.00 2 10.00 LeggMason LM 1.12 2.8 34 42.08 29.71 1383 40.26 +34.6 LegMas56 n LMHA ... ... ... 27.70 24.30 35 26.93 +7.2 LegM 5,4 56 LMHB ... ... ... 25.73 20.81 59 25.40 +17.5 LMGblInco BWG 1.32a 10.2 ...q 13.74 11.51 47 12.92 +9.2 LM IntLoV LVHI ... ... ... 29.13 25.83 5 28.16 +8.4 LM EM LoV LVHE ... ... ... 28.83 25.39 0 27.59 +7.1 LeggPlat LEG 1.44 3.0 20 54.97 43.17 857 47.51 -2.8 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 21.50 1 25.14 +14.0 LeidosHld LDOS 1.28a 2.0 28 64.20 47.81 1150 63.34 +23.9 LejuHldgs LEJU .20e ... 20 5.02 1.28 50 1.62 -66.3 LendingClb LC ... ... ...dd 6.79 4.05 5549 4.25 -19.0 LennarA LEN .16 .3 16 63.94 42.23 3435 62.03 +44.5 LennarB LEN/B .16 .3 ... 52.16 33.94 280 50.77 +47.2 Lennox LII 2.04f 1.0 26 213.78 147.54 385 206.60 +34.9 LeucNatl LUK .40 1.5 47 27.34 22.23 2753 25.99 +11.8 LevelBr n LEVB ... ... ... 5.50 4.50 1 4.85 -10.3 LexRltyTr LXP .70 6.8 13 11.42 9.00 707 10.33 -4.4 LexRT pfC LXPpC 3.25 6.3 ... 54.43 49.71 2 51.70 +3.6 Libbey LBY .47 7.2 ...dd 20.76 6.12 178 6.57 -66.2 LbtyASE USA .52e 8.6 ...q 6.23 5.15 513 6.07 +17.6 LbtyASG ASG .38e 7.1 ...q 5.67 4.17 76 5.36 +28.2 LibtProp LPT 1.60 3.6 21 45.40 37.21 790 44.17 +11.8sLifeStorg LSI 4.00f 4.4 20 91.25 69.00 488 90.14 +5.7 LightInBox LITB ... ... ...dd 3.20 1.61 50 1.87 -37.0 LilisEn n LLEX ... ... ...dd 5.69 2.96 380 4.64 +4.5 LincNat LNC 1.32f 1.7 11 78.44 61.45 1306 75.91 +14.5 LincNtl wt LNC/WS ... ... ... 74.13 57.47 73.10 +19.8 Lindsay LNN 1.20 1.3 71 96.22 72.85 213 93.42 +25.2 LineCp n LN ... ... ... 45.30 30.90 170 42.83 +25.9 LionsGat A LGF/A ... ... ... 34.75 24.27 537 32.06 +19.2 LionsGat B LGF/B ... ... ... 33.10 22.50 355 30.43 +24.0 LiqTech LIQT ... ... ...dd .72 .25 189 .51 -19.7 LithiaMot LAD 1.00 .8 15 123.50 80.88 255 119.86 +23.8 LiveNatn LYV ... ... ...cc 46.99 26.41 1988 43.35 +63.0 LloydBkg LYG .47a 13.4 ... 3.87 3.06 3207 3.54 +14.2 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00f 2.6 24 322.19 245.50 1133 310.14 +24.1 Loews L .25 .5 17 51.02 45.01 807 50.11 +7.0 LomaNeg n LOMA ... ... ... 23.92 20.80 597 21.24 -1.2 LaPac LPX ... ... 14 29.44 18.69 1825 26.39 +39.4sLowes LOW 1.64 1.9 19 88.47 70.49 9210 86.31 +21.4 Lubys LUB ... ... ...dd 4.50 2.36 16 2.82 -34.1 LumberLiq LL ... ... ...dd 41.33 14.99 1065 29.34 +86.4 LuxferHld LXFR .50 3.5 ... 14.83 10.82 215 14.25 +30.9 Luxoft LXFT ... ... 26 67.85 40.15 206 51.90 -7.7 Lydall LDL ... ... 20 64.85 45.45 40 52.60 -15.0 LyonBas A LYB 3.60 3.4 12 107.83 78.01 2149 104.58 +21.9M -M&T Bk MTB 3.00 1.8 19 176.62 141.12 587 170.43 +8.9 M&T Bk wt MTB/WS ... ... ... 101.36 68.29 4 98.01 +18.1 M&TBk pfA MTBp 63.75 6.2 ... 1095.55 1015.00 0 1035.00 -5.5 M&TBk pfC MTBpC 63.75 6.0 ... 1086.00 1000.00 1070.06 +1.2 MAG Slv g MAG ... ... ...dd 16.78 9.50 231 10.77 -2.4 MBIA MBI ... ... ...dd 11.65 6.04 1751 8.44 -21.1 MDC MDC 1.00 3.1 11 34.68 23.66 553 31.75 +33.6 MDU Res MDU .79f 2.9 23 29.92 25.14 842 27.65 -3.9 MFA Fncl MFA .80 10.0 11 8.90 7.53 1596 8.03 +5.2 MFA Fn42 MFO 2.00 7.8 ... 26.05 25.06 3 25.71 MFA pfB MFApB 1.88 7.4 ... 25.89 23.36 6 25.29 +4.4 MFC Bcp MFCB ... ... ...dd 11.35 7.15 10 8.07 MFS CAMu CCA .60 5.1 ...q 14.00 11.06 14 11.69 +3.8 MCR MCR .72a 8.5 ...q 8.76 8.29 90 8.49 -.4 MGF MGF .41 8.5 ...q 5.10 4.78 32 4.82 -4.4 MFS HInM CXE .30 5.5 ...q 5.51 4.77 61 5.44 +11.0 MFS HYMu CMU .28 5.8 ...q 4.89 4.30 46 4.73 +7.0 MFS IHI CIF .25 9.0 ...q 3.03 2.50 111 2.76 +7.0 MIN MIN .42 10.2 ...q 4.44 4.09 258 4.13 -7.0 MFS InvG CXH .50 5.2 ...q 10.33 9.09 13 9.69 +3.4 MMT MMT .52 8.5 ...q 6.29 5.91 96 6.12 +1.0 MFM MFM .38 5.6 ...q 7.41 6.59 116 6.91 +4.2 MFV MFV .58 8.9 ...q 6.84 5.52 4 6.51 +16.9sMGIC Inv MTG ... ... 14 15.40 9.68 3998 15.40 +51.1 MGMGrPr n MGP 1.58 ... ... 31.83 24.07 395 29.01 +14.6 MGM Rsts MGM .44 1.3 39 34.65 25.15 7830 33.94 +17.7 MI Homes MHO ... ... 16 36.92 22.55 239 35.17 +39.7 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.35f 6.4 ...dd 39.43 30.88 1563 36.44 +5.3 MRC Glbl MRC ... ... ...dd 22.52 14.01 1211 16.05 -20.8 MSA Safety MSA 1.28 1.6 29 86.36 65.95 111 81.84 +18.0 MSC Ind MSM 1.92f 2.1 23 105.70 65.42 435 90.08 -2.5 MSCI Inc MSCI 1.52 1.2 39 130.58 77.75 336 128.36 +62.9 MSG Netw MSGN ... ... 9 25.30 16.25 1177 19.30 -10.2 MV OilTr MVO .76e 11.1 5 7.35 4.80 38 6.82 +9.5 MVC Cap MVC .54 5.0 ...q 10.88 8.45 70 10.75 +25.3 MVCCap 23 MVCB 1.81 7.2 ... 25.80 24.98 25.29 +.4sMVC 22 n MVCD 1.56 6.1 ... 25.61 25.36 19 25.44 +.2 MacQUtlDv MFD 1.20 9.3 ...q 14.75 11.10 21 12.92 +13.3 MacQGInf MGU 1.48 5.9 ...q 26.50 19.50 18 25.13 +27.4 Macerich MAC 2.96f 4.5 21 73.34 52.12 1262 65.24 -7.9 MackCali CLI .80 3.7 10 29.70 21.18 360 21.84 -24.4 Macquarie MIC 5.68f 8.6 32 83.66 63.08 506 66.11 -19.1 Macys M 1.51 6.0 8 42.30 17.41 16017 25.22 -29.6 MadCvCall MCN .72 9.4 ...q 8.21 7.40 61 7.66 -.5 MadSqGd n MSG ... ... ...dd 231.44 166.86 407 212.25 +23.8 MadStSec MSP 1.04 8.8 ...q 12.42 11.29 4 11.76 -1.1 MagellMid MMP 3.62f 5.4 20 81.77 63.55 686 67.02 -11.4 Magna g s MGA 1.10 2.0 10 56.82 39.50 699 55.39 +27.6 MagnaChip MX ... ... 21 13.40 6.00 178 11.55 +86.3 Maiden prA MHpA 2.06 8.2 ... 26.27 24.95 23 25.03 -3.1 Maiden pfC MHpC 1.78 7.2 ... 26.67 24.15 36 24.65 -4.5tMaidnH pfD MHpD 1.68 7.2 ... 25.05 23.25 69 23.30 -5.0 MaidenHld n MHLA .60 2.4 ... 27.28 23.32 21 24.64 -2.7 MaidHld 43 MHNC 1.94 7.9 ... 27.62 24.09 12 24.66 -8.7 MainStCap MAIN 2.22a 5.6 16 41.79 35.25 200 39.91 +8.5 MainStC 23 MSCA 1.53 6.0 ... 26.60 25.52 5 25.65 -.3 MainSDTMu MMD 1.18 5.9 ...q 20.45 18.17 53 19.79 +8.1 Majesco n MJCO ... ... ...dd 6.43 4.35 3 5.35 -12.0 Mallinckdt MNK ... ... ... 55.33 19.00 2695 21.73 -56.4 MgdDInvG MZF .74 5.5 ...q 14.17 12.83 18 13.46 +2.6 ManchUtd MANU .36 1.8 1 22.15 14.10 40 20.20 +41.8 Manitowc rs MTW ... ... ... 42.12 21.00 491 40.50 ManngNap MN .32 8.5 54 8.15 3.00 71 3.75 -50.3 ManpwrGp MAN 1.86 1.5 19 131.99 88.39 413 125.01 +40.7 Manulife g MFC .44 ... ... 21.70 16.62 1629 21.02 +18.0 MarathnO MRO .20 1.3 ...dd 19.28 10.55 13013 14.88 -14.0sMarathPt s MPC 1.60 2.5 15 64.32 46.88 4028 64.54 +28.2 MarcusMill MMI ... ... 20 32.38 23.22 75 31.21 +16.8 Marcus MCS .50 1.7 23 34.90 23.85 58 28.60 -9.2 MarinSft rs MRIN ... ... ... 19.19 7.00 25 10.20 MarineP MPX .28 1.9 32 17.12 9.88 18 14.73 +6.2 MarineMx HZO ... ... 22 23.65 13.80 134 21.35 +10.3 Markel MKL ... ... 31 1124.22 875.18 34 1112.05 +22.9 MarriotVac VAC 1.40 1.1 22 143.53 79.79 154 133.16 +56.9 MarshM MMC 1.50 1.8 24 86.54 66.75 1961 85.01 +25.8 MartMM MLM 1.76 .9 30 244.32 191.09 404 205.90 -7.1 Masco MAS .42 1.0 26 43.79 31.29 2811 42.98 +35.9 Masonite g DOOR ... ... 22 85.30 50.40 170 71.65 +8.9 Mastec MTZ ... ... 14 49.50 34.33 1210 45.00 +17.6 MastechD MHH ... ... 12 14.07 5.82 3 10.14 +48.9 MasterCrd MA 1.00f .7 34 154.65 102.91 6601 145.13 +40.6 MatadorRs MTDR ... ... 42 29.76 20.13 842 27.89 +8.3 Materion MTRN .40 .8 40 52.10 31.05 137 48.60 +22.7 MatinasB n MTNB ... ... ... 3.92 1.01 300 1.46 -60.9 Matson MATX .80f 2.8 16 39.43 21.63 173 28.48 -19.5 MauiLand MLP ... ... 21 27.80 6.80 26 15.55 +116.0 MaxarTc n MAXR ... ... ... 66.03 59.98 92 64.66 +4.1 Maximus MMS .18 .3 22 70.43 51.74 349 68.80 +23.3 MaxLinear MXL ... ... 17 32.47 20.38 426 25.31 +16.1 McClatch rs MNI ... ... ...dd 14.49 5.75 29 9.51 -27.8 McCorm vot MKC/V 2.08f 2.0 ... 106.58 89.49 1 102.99 +10.6 McCorm MKC 1.72f 1.7 27 106.50 89.65 993 102.96 +10.3 McDrmInt MDR ... ... 13 8.33 5.56 1138 7.27 -1.6sMcDnlds MCD 4.04f 2.3 29 173.48 118.18 3092 172.99 +42.1 McKesson MCK 1.36 .9 12 169.29 133.82 1861 150.69 +7.3 McEwenM MUX .01 .5 ...dd 4.43 1.88 2343 1.90 -34.7 Mechel pf MTLp ... ... ... 1.35 .80 .86 -23.2 Mechel rs MTL ... ... ... 6.83 4.16 42 4.48 -21.8 Medequit n MRT .84 7.7 ... 13.06 10.06 108 10.97 -1.2 MedProp MPW .96 6.9 15 14.22 11.88 3167 13.82 +12.4 Medifast MED 1.28 1.9 33 71.73 39.97 100 66.94 +60.8 MedleyCap MCC .64 11.1 7 8.05 5.53 225 5.77 -23.2 Medley 19 MCQ 1.78 7.0 ... 25.88 25.17 25.26 -.5 MedleyC 23 MCV 1.53 6.0 ... 25.77 23.93 2 25.40 +1.6 MedleyC 21 MCX 1.63 6.3 ... 26.39 25.00 0 25.83 +.9 Medley n MDLX ... ... ... 25.00 23.55 8 24.39 +1.3 Medley24 n MDLQ ... ... ... 25.75 24.69 7 25.46 +2.3 MedleyMgt MDLY .80 12.4 20 10.35 5.50 40 6.45 -34.8 Mednax MD ... ... 14 72.13 40.56 1660 50.59 -24.1 Medtrnic MDT 1.84 2.3 17 89.72 69.35 5297 80.92 +13.6 Merck MRK 1.92f 3.4 14 66.80 53.63 11068 55.77 -5.3 MercGn MCY 2.50f 4.6 21 64.52 52.52 183 54.53 -9.4sMeredith MDP 2.08 3.0 16 70.85 50.63 438 70.00 +18.3 Meritage MTH ... ... 14 55.50 33.40 455 51.75 +48.7 Meritor MTOR ... ... 7 27.96 12.38 1003 24.40 +96.5 MerL pfK MERpK 1.61 6.2 ... 26.26 24.65 51 26.09 +3.8 MerL pfP MERpP 1.84 7.0 ... 27.88 24.05 13 26.47 +3.0 ML CZN46 PIY 2.09 14.2 ... 27.24 11.66 6 14.73 -42.9 MLRRD29 PYS 1.58 7.1 ... 25.24 19.80 5 22.27 +5.0 MLGS t PYT .76 3.7 ... 21.79 19.45 20.74 +6.1sMLIdxPl33 IPB 1.51 5.3 ... 28.61 26.10 0 28.72 +8.6 MesaRoyl MTR 1.47e 9.2 15 18.00 9.70 11 15.89 +45.8 Mesab MSB 1.49e ... ... 24.80 10.60 29 23.10 +115.9 Methode MEI .36 .8 18 48.44 36.05 159 45.50 +10.0 MetLife MET 1.60 3.0 12 55.91 43.01 4119 53.04 +13.4 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.09 32 24.65 +5.9 MetroBkH n MCB ... ... ... 45.14 36.35 124 44.58 +20.4 MettlerT MTD ... ... 36 694.48 408.97 151 612.25 +46.3 MexcoEn MXC ... ... ...dd 7.18 3.13 51 4.39 -12.2 MexEqt MXE 1.62e .1 ...q 12.22 8.69 1 10.55 +15.1 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.4 ...q 18.24 13.28 62 15.74 +4.7sMKors KORS ... ... 17 59.61 32.38 2973 59.81 +39.2 MicrFoc n MFGP ... ... ... 36.21 30.37 516 32.93 +3.8 MicrSol n MICR ... ... ... 4.29 3.19 2 3.60 -9.3 MidAApt MAA 3.48 3.4 18 110.95 92.24 622 101.41 +3.6 MdAApt pfI MAApI 2.13 3.1 ... 70.00 62.35 0 67.75 +6.5 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 41 13.40 -1.5 MidstPet MPO ... ... ... 22.54 10.87 141 16.74 -19.3 Milacron n MCRN ... ... ... 19.57 15.09 810 18.11 -2.8tMilestnSci MLSS ... ... ... 1.80 1.08 160 1.10 -21.4 MHowHiInc HIE 1.39 11.1 ...q 14.17 11.90 77 12.55 +1.3 MillerInds MLR .72 2.8 15 29.00 22.80 30 26.00 -1.7 MinTech MTX .20 .3 17 83.85 62.55 136 69.85 -9.6 MissP pfD MPpD 1.31 4.9 ... 27.37 25.10 1 26.90 +3.1 Mistras MG ... ... 42 26.46 17.00 89 22.72 -11.5 MitsuUFJ MTU ... ... ... 7.15 5.94 1017 7.06 +14.6 MiX Tele MIXT .22e ... ... 11.90 5.59 50 11.21 +81.1 MizuhoFn MFG ... ... ... 3.85 3.37 171 3.63 +1.1 MobileTele MBT .53e 5.5 ... 11.59 7.77 2816 9.57 +5.0 Model N MODN ... ... ...dd 16.75 7.90 187 15.85 +79.1 Modine MOD ... ... 16 23.95 10.10 461 21.55 +44.6 Moelis&Co MC 1.48 3.1 22 48.85 29.25 229 47.95 +41.4 Mohawk MHK ... ... 22 286.85 196.50 426 281.26 +40.9 MolinaHlth MOH ... ... 56 80.74 42.56 461 76.51 +41.0 MolsCoor A TAP/A 1.64 2.1 8 108.00 79.84 0 79.85 -18.5 MolsCoorB TAP 1.64 2.0 24 102.14 76.25 1219 80.32 -17.5 MonRE MNR .68f 3.9 26 18.45 13.68 392 17.63 +15.7 MonRE pfB MNRpB 1.97 7.9 ... 26.44 25.00 25.03 -2.4 MonRE pfC MNRpC 1.53 6.1 ... 26.74 23.00 28 25.14 +6.6 Monsanto MON 2.16 1.8 22 122.80 104.08 1915 118.26 +12.4 Moodys MCO 1.52 1.0 27 153.86 93.51 691 152.08 +61.3 Moog A MOG/A ... ... 22 89.38 60.29 166 85.55 +30.3 Moog B MOG/B ... ... 22 88.74 63.00 85.29 +28.9 MorgStan MS 1.00 1.9 14 53.37 40.06 7879 52.00 +23.1 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.40 37 29.39 +4.5 MorgSt pfF MSpF 1.72 5.9 ... 29.79 26.47 29 28.99 +7.2 MorgSt pfI MSpI 1.59 5.6 ... 29.01 25.49 50 28.29 +9.9 MorgS pfG MSpG 1.66 6.1 ... 28.17 25.33 21 27.18 +6.4 MorgSt pfK MSpK ... ... ... 27.72 24.95 231 27.29 +7.4 MS Asia APF .14e .8 ...q 18.33 12.80 11 17.82 +32.0 MS China CAF 13.33e ... ...q 24.70 16.94 94 23.55 +38.6 MS CushHi MLPY 1.28e 18.8 ...q 8.47 6.38 2 6.81 -16.0 MS EMD MSD .57e 5.7 ...q 10.27 8.96 55 9.99 +9.8 MSEMDDbt EDD .80m 10.3 ...q 8.37 6.95 139 7.80 +8.8 MSEmMkt MSF .05e .3 ...q 18.01 12.67 29 17.31 +31.3 MS icb ICB .54a 3.0 ...q 18.50 17.39 9 18.20 +1.4 MS India IIF .04e ... ...q 36.78 24.55 11 35.50 +38.6 MSJCP97 HJV 1.75 15.5 ... 18.46 10.00 7 11.30 -36.7 MkVRMB CNY ... ... ...q 46.90 38.05 3 42.75 +9.5 MkVRupee INR ... ... ...q 44.00 37.96 0 42.87 +12.9 MSDLEur URR ... ... ...q 21.20 12.65 0 18.90 +22.8 MSDSEur DRR ... ... ...q 65.79 47.09 0 50.01 -23.1 MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.81 106 22.87 -.6 Mosaic MOS .10m .4 32 34.36 19.23 5165 23.84 -18.7 MotrlaSolu MSI 2.08f 2.3 17 94.96 76.92 1409 90.66 +9.4 Movado MOV .52 1.7 18 33.70 20.50 231 30.60 +6.4 Mueller MLI .40 1.1 21 43.96 27.72 107 35.70 -10.7 MuellerWat MWA .16 1.3 28 14.15 10.84 607 12.23 -8.1 Mulesft n MULE ... ... ... 29.00 19.40 2229 21.18 -9.5 MurphO MUR 1.00 3.5 ...dd 34.90 22.21 1531 28.94 -7.0 MurphUSA MUSA ... ... 18 81.30 60.44 238 79.28 +29.0 MyersInd MYE .54 2.6 50 22.65 13.20 59 20.70 +44.8 Myomo n MYO ... ... ... 23.20 2.07 3420 2.39 -83.5 Myovant n MYOV ... ... ...dd 18.85 9.92 18 12.85 +3.3N -NCI BldSy NCS ... ... 21 18.60 13.05 778 16.15 +3.2 NCR Corp NCR ... ... 10 49.90 29.20 936 31.61 -22.1 NGL EnPt NGL 1.56 12.1 ...dd 25.80 8.58 644 12.85 -38.8 NGL En pfB NGLpB 2.25 9.2 ... 25.04 23.56 18 24.55 +3.4 NL Inds NL ... ... 10 16.05 5.25 83 14.25 +74.8 NQ Mobile NQ ... ... 38 4.50 3.16 450 4.13 +28.3 NRG Egy NRG .12 .4 27 29.78 12.10 3058 27.32 +122.8 NRG Yld A NYLD/A 1.12f 6.1 38 19.91 14.77 295 18.41 +19.9 NRG Yld C NYLD 1.08f 5.8 35 20.15 15.35 493 18.55 +17.4 NTN Buzz rs NTN ... ... ...dd 10.46 4.46 5 4.70 -44.7 NTT DOCO DCM ... ... ... 26.14 22.50 102 25.40 +11.6 NVR NVR ... ... 27 3509.88 1604.00 40 3400.52 +103.7 Nabors NBR .24 3.9 ...dd 18.40 5.32 7020 6.22 -62.1 NACCO NC 1.09f 2.6 5 96.30 23.80 56 41.75 -53.9 NamTai NTP .28 2.2 ...dd 13.30 6.79 98 12.85 +73.6 NanoViric NNVC ... ... ...dd 1.64 .91 223 1.12 +4.7 Nashville NASH .75e .8 ...q 29.39 25.34 27.22 +2.0 NatBkHldg NBHC .36 1.1 26 37.08 30.10 109 33.07 +3.7 NatFuGas NFG 1.66f 2.9 18 61.25 53.03 234 58.24 +2.8 NatGrid NGG 2.89e 4.8 ... 70.76 56.54 574 59.59 +2.2 NtHlthInv NHI 3.80 4.9 17 81.21 68.96 148 77.81 +4.9 NHltcre NHC 1.92f 3.0 20 78.99 57.73 24 64.12 -15.4 NOilVarco NOV .20 .6 ...dd 43.63 29.90 2269 33.17 -11.4 NatPresto NPK 1.00a 1.0 14 121.40 91.75 39 103.00 -3.2 NatRetPrp NNN 1.90 4.6 19 46.34 36.45 596 41.54 -6.0 NRetP pfE NNNpE 1.43 5.6 ... 26.38 22.75 4 25.60 +10.8 NtRetP pfF NNNpF 1.30 5.2 ... 25.58 20.65 14 25.17 +16.7 NatlStor n NSA 1.12f 4.2 32 26.93 20.31 239 26.45 +19.8 NtStorAf pfA NSApA ... ... ... 26.30 24.95 50 25.55 +1.1 NtWst pfC NWpC 1.94 7.6 ... 26.80 25.46 25.59 -.2 Nationstar NSM ... ... 11 20.71 14.67 421 17.59 -2.6 NatxIntV n MVIN ... ... ... 46.57 44.94 0 46.36 +3.0 NatGsSvcs NGS ... ... 75 34.50 22.40 17 25.55 -20.5 NatrlGroc NGVC ... ... 30 13.79 4.79 239 8.06 -32.2 NatRsPt rs NRP .23 1.0 9 45.60 22.81 20 24.90 -22.9tNatuzzi NTZ ... ... ... 3.30 1.53 10 1.54 -31.9 Nautilus NLS ... ... 15 19.80 12.25 425 13.30 -28.1 NavideaBio NAVB ... ... ...dd .85 .29 155 .44 -31.2 NavigCons NCI ... ... 17 27.59 14.62 184 19.02 -27.3 NavigatrH NVGS ... ... ... 14.75 7.00 83 10.20 +9.7 NaviosAcq NNA .20 15.5 7 2.11 1.08 272 1.29 -24.1 Navios pfG NMpG 2.19 13.8 ... 19.99 6.09 7 15.85 +110.2 Navios NM ... ... ...dd 2.26 .95 475 1.33 -5.7 NavMH pfH NMpH 2.16 13.5 ... 18.89 5.86 4 15.99 +128.4 NavMMid NAP 1.69 21.4 ... 12.70 6.55 51 7.89 -26.8 NaviosMar NMM 1.69f 81.3 7 2.66 1.40 765 2.08 +47.5 Navistar NAV ... ... ...dd 45.47 22.89 488 40.86 +30.3 Navistr pfD NAVpD ... ... ... 18.90 9.33 18.00 +60.6 NeenahP NP 1.48 1.6 20 90.65 72.35 88 90.15 +5.8 Nelnet NNI .64f 1.2 12 59.68 38.72 56 54.55 +7.5 NeoPhoton NPTN ... ... ...dd 12.93 4.56 881 6.42 -40.6 Netshoes n NETS ... ... ... 26.96 5.70 179 6.06 -58.2 Netw1Tch NTIP .10 4.0 83 5.05 2.40 60 2.50 -26.5 NBCAInt NBW .74 5.4 ...q 15.32 13.61 13 13.72 -4.6 NeuB HYld NHS .96 8.2 ...q 12.35 11.29 20 11.73 +.5 NBIntMu NBH .90 6.0 ...q 16.41 14.61 38 14.94 -8.1 NB MLP NML 1.26 ... ...q NBNYInt NBO .58 4.7 ...q 13.06 12.13 5 12.30 -1.8 NBRESec NRO .36 6.7 ...q 5.70 5.07 250 5.37 NevGCas UWN ... ... 28 2.63 1.75 40 2.55 +37.8 NevroCorp NVRO ... ... ...dd 99.63 65.82 835 68.98 -5.1 Nevsun g NSU .04 1.8 ...dd 3.52 1.96 1241 2.20 -28.8 NewAmHi HYB .78a 8.1 ...q 10.20 9.03 28 9.66 +4.3 NewConcEn GBR ... ... 29 3.79 1.00 18 1.43 -33.8 NE Realty NEN 1.00 1.3 2 75.25 58.20 74.14 +21.7 NwGold g NGD ... ... 77 4.41 2.39 2861 3.07 -12.3 NewHome NWHM ... ... 12 13.20 9.75 126 12.87 +9.9 NwIreland IRL 2.15e 1.3 ...q 14.33 11.48 84 12.54 +4.8 NwIrelnd rt IRLr ... ... ... .56 .23 321 .30 +19.5 NJ Rscs s NJR 1.09f 2.5 24 45.45 33.70 588 43.30 +22.0 NewMedia NEWM 1.48f 8.6 25 17.62 11.87 323 17.27 +8.0 NwMtnFin NMFC 1.36 9.6 10q 15.00 13.40 914 14.20 +.7 NewOriEd EDU .40e ... 45 94.63 40.01 1707 84.48 +100.7 NewRelic NEWR ... ... ...dd 59.90 27.85 352 56.11 +98.6 NewResid NRZ 2.00f 11.2 6 18.00 15.03 1268 17.83 +13.4 NewSenInv SNR 1.04 12.7 12 10.82 7.87 607 8.20 -16.2 NY&Co NWY ... ... ...dd 2.65 1.28 187 2.43 +7.0 NY CmtyB NYCB .68 5.0 16 17.68 11.67 4858 13.49 -15.2 NY Cmt pfA NYCBpA ... ... ... 30.39 27.31 41 29.00 -.4 NYCmty un NYCBpU 3.00 6.0 ... 52.30 49.52 8 50.17 +.7 NY REIT NYRT .46 9.2 ... 7.20 4.72 2216 4.99 -30.5 NY Times NYT .16 .9 26 20.15 13.00 1229 18.80 +41.4 NewellRub NWL .92f 2.9 13 55.08 27.46 6469 31.78 -28.8 NewdExp NFX ... ... 15 50.00 24.41 1848 30.56 -24.5 NewMarket NEU 7.00 1.8 21 483.86 382.04 30 395.05 -6.8 NewmtM NEM .30 .8 27 39.63 30.40 5782 36.20 +6.3 NewpkRes NR ... ... ...dd 10.20 6.40 309 8.80 +17.3 NexGen g NXE ... ... ... 2.85 1.82 240 2.68 +11.7 NexaRsc n NEXA ... ... ... 18.65 15.27 162 17.00 -5.8sNexPtCr rs NHF 2.88 12.0 ...q 24.19 21.30 75 24.10 +5.8 NxPtRsT n NXRT 1.00f 3.6 9 29.28 20.18 57 27.66 +23.8 NxtEraLP NEP 1.57f 4.2 13 44.00 23.90 321 37.63 +47.3 NextEra 72 NEEpI 1.28 5.0 ... 25.48 21.11 6 25.36 +15.4 NextEra 73 NEEpJ 1.25 4.9 ... 25.62 20.82 5 25.40 +16.6 NextEra76 NEEpK ... ... ... 25.99 21.04 42 25.80 +16.8 NxtEra pfQ NEEpQ 3.19 4.6 ... 71.39 55.94 1 69.47 +21.3 NextEraEn NEE 3.93 2.5 23 159.28 114.85 1616 155.64 +30.3 NxtEra pfR NEEpR ... ... ... 58.03 47.37 155 56.50 +15.4 NiSource s NI .70 2.6 23 27.76 21.60 1796 26.80 +21.0 NiaM pfB NMKpB 3.60 3.7 ... 102.00 92.00 0 97.02 +1.1 NiaM pfC NMKpC 3.90 3.8 ... 107.80 96.15 103.00 +6.3 Nielsen plc NLSN 1.36 3.6 21 45.73 34.22 3282 37.83 -9.8 NikeB s NKE .80f 1.3 26 61.21 50.35 8437 60.42 +18.9 NoahHldgs NOAH ... ... 23 48.30 21.33 546 40.53 +84.8 NobilisH n HLTH ... ... ... 2.80 1.10 326 1.35 -35.7 NobleCorp NE .08 1.8 7 8.37 3.14 5224 4.50 -24.0 NobleEngy NBL .40 1.5 ...cc 42.03 22.99 3477 26.63 -30.0 NobleMid n NBLX 1.76 ... 13 56.33 35.16 31 49.50 +37.5 NokiaCp NOK .17e 3.6 ... 6.65 4.50 13692 4.70 -2.3 NomadF n NOMD ... ... ... 16.90 9.15 632 16.59 +73.4 Nomura NMR ... ... ... 6.80 5.28 141 5.94 +.7 Norbord n OSB 1.29e 3.9 ... 41.88 23.69 104 33.43 +32.4 NordicAOff NAO .18 15.0 ... 3.50 .80 165 1.20 -56.4tNordicAm NAT .66e 17.1 ...dd 9.61 3.89 882 3.86 -54.0 Nordstrm JWN 1.48a 3.2 15 60.51 37.79 1741 46.15 -3.7 NorkSo NSC 2.44 1.8 23 141.81 105.89 2206 138.84 +28.5sNortelInv NTL .64e 1.3 ... 48.47 21.76 9 50.45 +93.6 NoAmEn g NOA .08 ... ... 5.70 3.65 26 4.35 +13.0 NEurO NRT .66e 10.0 8 8.20 5.94 33 6.63 +.5 NoWestCp NWE 2.10 3.4 20 64.47 55.65 255 62.50 +9.9 NDynMn g NAK ... ... ... 3.45 1.06 2092 1.94 -6.3 NthnO&G NOG ... ... 22 4.00 .63 1311 1.77 -35.6 NorthropG NOC 4.00 1.3 26 309.76 220.72 572 297.75 +28.0 NStREur n NRE .60 4.2 ... 14.70 11.15 107 14.35 +14.2 NwstNG NWN 1.88f 2.8 28 69.50 56.54 100 68.05 +13.8 NovaBay rs NBY ... ... ...dd 5.00 2.25 14 3.90 +18.2tNovaGld g NG ... ... ...dd 6.21 3.77 1088 3.76 -17.5 Novartis NVS 2.75e 3.3 17 86.90 69.01 1006 83.84 +15.1 NovoNord NVO .96e 1.9 ... 52.32 32.83 1905 50.70 +41.4 NOW Inc DNOW ... ... ...dd 23.53 9.75 1388 10.72 -47.6 NuSkin NUS 1.44 2.2 24 68.50 47.10 366 66.58 +39.3 Nucor NUE 1.52f 2.6 23 66.00 51.67 2249 57.64 -3.2 Nush EnhYl NUAG ... ... ... 24.87 23.98 15 24.58 +1.2tNush 1-5yr NUSA ... ... ... 25.18 24.84 11 24.83 -1.2 NushLCGr NULG ... ... ... 31.23 25.18 1 30.93 +22.7 NushLCVal NULV ... ... ... 28.67 24.85 1 28.50 +14.0 NushMCGr NUMG ... ... ... 29.38 24.71 6 28.87 +16.4sNushMCVal NUMV ... ... ... 28.12 24.78 2 28.12 +13.5 NushSmCap NUSC ... ... ... 28.88 24.17 5 28.38 +15.1 NushShTrm NURE ... ... ... 27.02 24.74 0 26.65 +6.8 NushEsg ef NUDM ... ... ... Nus AgBd n NUBD ... ... ... 25.11 24.92 24.97 -.2 NushEs ef NUEM ... ... ... NustarEn NS 4.38 14.7 41 55.64 26.21 503 29.81 -40.1 NustEn pfA NSpA 2.13 8.7 ... 27.50 23.93 38 24.51 -9.1 Nustar pfB NSpB 1.91 8.3 ... 25.75 21.84 133 23.00 -9.9 Nustar pfC NSpC ... ... ... NustarGP NSH 2.18 15.6 7 31.50 13.65 456 14.00 -51.6 Nustar 43 NSS 1.91 7.6 ... 26.62 24.62 40 25.11 -2.7 NuvNYVl2 n NYV ... ... ... 15.50 14.16 4 14.26 -7.9 NuvCr22 n JCO ... ... ... 10.10 9.68 51 9.83 -1.9 Nuv Mun21 NHA ... ... ... 10.96 9.29 28 9.47 -4.5 NuvHiInO n NMZ ... ... ... 13.81 13.39 243 13.75 +2.2 Nuv Pf22 n JPT ... ... ... 27.14 24.76 10 25.50 +2.2 Nuv 11-21 n JHB ... ... ... 10.15 9.82 127 9.93 -1.3 NuvCA V2 n NCB ... ... ... 18.40 16.79 2 17.86 -1.5 NvHiInDc19 JHD ... ... ... 10.36 9.95 52 10.05 -.5 Nuv RE In JRS ... ... ... 11.90 10.25 96 11.02 +2.3 NuvMO Pr NOM ... ... ... 17.58 14.36 15.19 +1.2 NuvAllCEn JMLP 1.37 17.1 ...q 11.51 7.56 89 8.02 -20.2 NuvAZ NAZ .80 5.4 ...q 15.43 13.40 10 14.66 +4.8 NuvBldAm NBB 1.34 6.2 ...q 22.11 19.80 38 21.81 +5.7 NBldAmOp NBD 1.30 5.7 ...q 22.90 20.34 13 22.70 +8.5 NCaAMTFr NKX .86 5.6 ...q 16.17 13.98 74 15.45 +8.0 NCADvA NAC .91 6.3 ...q 15.58 13.84 337 14.51 +2.6 NCalMunV NCA .47 4.5 ...q 10.96 9.89 58 10.51 +.8 NuvCASel NXC .63a 4.2 ...q 17.32 14.25 7 15.14 +3.0 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.7 ...q 12.57 11.90 34 12.00 -2.3 NuvCorEqA JCE 1.21a 7.6 ...q 16.19 13.02 63 15.88 +21.4 NvCredStr JQC .62 7.5 ...q 9.06 8.00 365 8.20 -7.3 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.07 73 12.29 +10.0 NuvDivA NAD .85a 6.1 ...q 14.46 13.19 326 14.04 +.6 NuvEnhM NZF .83a 6.1 ...q 13.60 -5.4sNvDow30DO DIAX 1.06 5.8 ...q 18.42 14.79 96 18.33 +22.2 NuEnMLP JMF 1.35 12.8 ...p 14.55 9.89 416 10.53 -22.2 NEnhMuV NEV .96a 6.7 ...q 15.25 13.56 56 14.38 +2.7 NuvFloat JFR .72 6.5 ...q 12.34 10.66 250 11.11 -4.8 NuvFltOp JRO .76a 6.9 ...q 12.93 10.55 237 11.02 -9.6 NvGADiv2 NKG .64a 4.9 ...q 13.55 12.50 5 13.19 +3.7 NuvGblHIn JGH 1.58 9.4 ... 17.45 15.50 52 16.75 +4.8 NuvHi2020 JHY .68 6.7 ...q 10.50 9.84 48 10.14 -.7 NuvHIDec18 JHA ... ... ...q 10.35 9.77 117 9.94 -1.2 NuvEnhMu NVG ... ... ... 15.83 13.99 324 15.46 +6.9 NNYAmtF NRK .70 5.4 ...q 13.44 12.51 144 12.97 +1.2 NuvAmtFr NEA .75a 5.5 ...q 14.18 12.94 460 13.73 +2.9 NuvIntMu NID .68 5.2 ...q 13.77 12.51 93 13.07 +2.8 NvIntQMu NIQ .57 4.4 ...q 13.49 12.20 31 12.91 +5.0 NMDPI NMY .67a 5.3 ...q 13.27 12.20 53 12.66 +1.8 NvMAP NMT .71a 5.0 ...q 15.00 12.93 11 14.30 +8.8 NMIQI NUM .74 5.5 ...q 14.05 12.90 20 13.42 +.6 NuvMNMu NMS .80 5.5 ...q 18.12 14.50 9 14.57 -7.1 NuvMtgOp JLS 1.52 5.9 ...q 26.07 23.60 18 25.73 +6.9 NuMtgOp2 JMT 1.53 6.2 ...q 25.00 22.74 10 24.64 +6.4 NuvMultM JMM .48 6.4 ...q 7.76 7.16 3 7.50 +2.7 NvMuI NMI .50a 4.3 ...q 13.30 11.00 15 11.64 +3.7 NuvMuVal NUV .39a 3.8 ...q 10.46 9.41 241 10.17 +6.4 Nv AMT-Fr NUW .78a 4.6 ...q 18.36 16.10 27 17.04 +4.8 NuvNJDiv NXJ .82a 6.0 ...q 14.04 12.95 83 13.69 +4.0 NuvNJMV NJV .59a 4.1 ...q 17.01 14.55 14.44 -12.7 NNYDvA NAN .80a 5.7 ...q 14.57 13.22 106 13.93 +3.8 NNYMV NNY .39a 4.0 ...q 10.65 9.26 24 9.79 +3.3 NuvNYSel NXN .55 4.0 ...q 14.37 12.92 13 13.69 +3.5 NNCPI NNC .59a 4.5 ...q 13.67 12.67 94 12.98 +.3 NOHQI NUO .80 5.4 ...q 15.46 14.27 53 14.68 +1.0 NvPA NQP .81a 6.0 ...q 13.78 12.67 38 13.40 +2.4 NuvPaMV NPN .62a 4.2 ...q 17.50 14.81 15.04 -11.6 NuvPf&Inc JPI 1.95a 7.8 ...q 25.61 22.27 35 25.07 +9.3 NvPfdInco JPC .80 7.7 ...q 10.75 9.42 219 10.45 +6.2 NuvQPf2 JPS .70 6.8 ...q 10.46 8.73 389 10.33 +11.0 NuvREAst JRI 1.49a 8.5 ...q 19.00 15.55 37 17.60 +11.8 NuvEqtP BXMX 1.00 7.1 ...q 14.54 12.50 136 14.10 +10.8 NEqPrmG SPXX 1.04 6.2 ...q 17.64 13.76 53 16.73 +16.2 NvSMM NIM .31a 3.1 ...q 10.55 9.58 42 10.07 +3.3 NSTFI NXP .55a 3.7 ...q 15.16 13.61 32 14.74 +6.0 NSTFI2 NXQ .53a 3.8 ...q 14.31 13.10 29 14.16 +6.4 NSTFI3 NXR .55a 3.7 ...q 15.67 13.73 38 15.03 +6.1 NuvSnIn NSL .42 6.5 ...q 7.16 6.30 80 6.44 -5.2 NuShDCrd JSD 1.16a 6.9 ...q 18.55 16.70 40 16.92 -3.3 Nv TA Div JTD 1.23 7.1 ...q 17.34 13.67 36 17.24 +23.8 NvTxATR JTA 1.04 7.7 ...q 13.91 11.23 33 13.53 +19.5 NTXQI NTX .65 4.5 ...q 14.94 13.58 16 14.44 +5.2 NVAPI NPV .65a 5.1 ...q 13.46 12.55 29 12.95 -.2sNuverEnv n NES ... ... ... 12.79 9.25 29 13.11 +34.5O -OCI Ptrs OCIP .49e 6.7 ...dd 10.35 6.76 5 7.30 -12.6 OFG Bncp OFG .24 2.5 8 14.13 7.80 199 9.45 -27.9 OFG pfA OFGpA 1.78 7.2 ... 25.70 21.57 5 24.65 -3.0 OFG pfB OFGpB 1.75 7.7 ... 25.13 22.03 10 22.62 -10.0 OFG pfD OFGpD 1.78 7.6 ... 25.24 22.24 1 23.51 -.8 OGE Engy OGE 1.33 3.9 18 37.41 32.56 1368 34.27 +2.5 OM AsstM OMAM .32 2.0 17 16.74 13.20 596 15.98 +10.2 ONEGas OGS 1.68 2.2 26 79.51 61.42 148 77.40 +21.0 OaktreeC OAK 2.60f 6.1 11 48.50 36.95 204 42.30 +12.8 OasisMid n OMP ... ... ... 18.65 15.57 43 18.49 +8.6 OasisPet OAS ... ... ...dd 17.08 6.69 5407 10.05 -33.6 Obsidian g OBE ... ... ... 2.05 .82 1161 1.27 -28.2 OcciPet OXY 3.08 4.4 ...cc 73.51 57.20 2651 70.00 -1.7 Oceaneerg OII .60 3.1 ...cc 32.12 17.11 835 19.27 -31.7 Och-Ziff OZM .87e 29.6 ...dd 3.95 2.15 423 2.94 -11.2 OcwenFn OCN ... ... ...dd 5.98 2.12 2177 3.20 -40.6 Oi SA C OIBR/C ... ... ... 9.71 3.82 40 6.50 +63.7 OilStates OIS ... ... ...dd 41.75 20.23 350 23.75 -39.1 Oil-Dri ODC .84 1.9 22 50.82 31.35 4 45.13 +18.1 OldRepub ORI .76 3.7 17 21.19 17.92 945 20.71 +9.0 Olin OLN .80 2.3 49 37.52 24.94 1581 34.96 +36.5 Om Asst 31 OMAA 1.28 5.1 ... 25.30 20.57 11 24.95 +14.9 OmegaHlt OHI 2.60f 9.7 10 35.14 26.43 2035 26.78 -14.3 OmegaP OME .20 ... 17 26.99 14.50 611 21.95 -12.4 Omnicom OMC 2.40f 3.2 15 89.66 65.32 3678 75.31 -11.5 Omnova OMN ... ... 34 11.60 8.10 68 10.20 +2.0 OnAssign ASGN ... ... 23 65.34 42.86 252 62.22 +40.9 OnDeckCap ONDK ... ... ...dd 5.82 3.29 491 5.36 +15.8 OncoCyte n OCX ... ... ... 7.95 3.60 15 5.10 -27.7 OneLibrty OLP 1.72 6.5 14 27.36 21.96 24 26.47 +5.4 OneMain OMF ... ... 10 33.39 21.35 1039 25.38 +14.6 ONEOK OKE 2.98 5.7 32 59.47 47.14 2094 52.34 -8.8 Ooma n OOMA ... ... ...dd 12.30 7.30 83 11.00 +22.2 OppLgCap RWL .72e 1.4 ...q 51.09 43.40 48 50.42 +16.1 Opp RUT n OMFS ... ... ... 26.30 24.99 26.30 +5.2 OppMidCap RWK .59e .7 ...q 60.97 53.65 13 59.91 +10.8 OppSmCap RWJ .59e .9 ...q 71.14 60.34 64 69.22 +3.1 OppUltDiv RDIV 1.15e 3.2 ...q 36.97 32.12 32 36.42 +6.3 OpR1000V n OVLU ... ... ... 25.08 25.07 25.08 OpR1000L n OVOL ... ... ... OpR1000S n OSIZ ... ... ... 25.97 25.05 1 25.67 +2.2 OpR1000Y n OYLD ... ... ... Op R1000D n OMFL ... ... ... 25.76 24.90 25.55 +2.2 OpIntRev n REFA ... ... ... 27.93 25.65 0 27.22 +6.1sOpGlbRv n RGLB ... ... ... 27.22 25.62 0 27.24 +5.6sOpp Rev n ESGL ... ... ... 30.93 27.62 8 30.67 +9.2 OppGlRv n ESGF ... ... ... 31.07 27.83 0 30.98 +9.6 OppenFin RWW .58e .8 ...q 69.48 56.98 3 68.50 +18.9 OpEMRev n REEM ... ... ... 27.84 25.82 0 27.27 +5.6 OppenHldg OPY .44 1.6 ...dd 28.65 15.10 70 28.20 +51.6 Oracle ORCL .76 1.6 22 53.14 38.30 17158 47.99 +25.3 Oragenics OGEN ... ... ...dd .89 .28 49 .36 -32.8 Orange ORAN .41e 2.4 ... 17.63 14.15 221 16.82 +11.1 OrbitATK OA 1.28 1.0 23 134.59 82.44 399 132.49 +51.0 OrchidIsl ORC 1.68 17.6 14 12.60 9.18 624 9.52 -12.1 OrchidsPP TIS 1.40 10.1 33 30.38 8.31 108 13.82 -47.2 OrientPap ONP ... ... 4 2.45 .75 47 1.37 +18.1 OrionECarb OEC .72 ... ... 25.45 17.15 4351 23.10 +22.5 OrionGpHl ORN ... ... ...dd 11.11 5.17 58 7.47 -24.9 Orix IX ... ... ... 89.51 73.70 10 84.52 +8.6 OrmatTc ORA .32 .5 28 66.46 49.64 117 62.98 +17.5 OshRusS n OUSM ... ... ... 27.51 24.76 7 27.11 +5.3 OshIntQ n ONTL ... ... ... 27.85 25.13 2 27.45 +9.0 OshkoshCp OSK .96f 1.1 23 94.16 61.74 684 89.57 +38.6 OsiskoGl n OR .20 ... ... 14.39 8.88 522 11.55 +18.8 OutfrontM OUT 1.44 6.3 13 27.89 20.82 1120 22.93 -7.8 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 5.66 1.96 474 2.86 -25.3 OwensMin OMI 1.03 5.4 11 37.02 17.75 1508 19.16 -45.7 OwensCorn OC .80 .9 22 91.40 50.77 1263 88.90 +72.4 OwensIll OI ... ... 10 25.90 17.31 1389 24.34 +39.8 OwensRM ORM .40f 2.5 11 19.16 15.26 28 16.00 -13.6 OxfordInds OXM 1.08 1.6 21 70.89 49.50 132 66.18 +10.1P-QPBF Engy PBF 1.20 3.7 70 33.75 18.48 1969 32.87 +17.9 PBF Logist PBFX 1.88f 9.6 9 22.70 17.60 57 19.65 +8.0 PCM Fund PCM .96 8.2 ...q 12.13 9.68 32 11.65 +16.5 PG&E Cp PCG 2.12f 4.0 12 71.57 49.83 4344 53.60 -11.8 PGT Inc PGTI ... ... 34 16.50 10.00 271 16.10 +40.0 PHH Corp PHH ... ... ...dd 15.66 10.89 273 11.30 -25.5 PIMCO1-3Tr TUZ .34a .7 ...q 51.00 50.17 10 50.32 -.7 Pimc1-5Tip STPZ .53e 1.0 ...q 52.90 51.79 92 51.89 -1.1sPim15TIPS LTPZ .42e .6 ...q 68.80 62.52 8 68.72 +5.8 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 6 58.04 +1.1 PimLwDur LDUR 2.82e 2.0 ...q 103.00 99.96 11 100.67 +.3 PimcoTR BOND 6.13e 5.8 ...q 107.65 103.02 61 106.29 +2.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 99.25 220 100.30 +.4 PimIGBd CORP 3.12a 3.0 ...q 106.25 100.51 28 105.59 +3.2 PimShMat MINT .82e .8 ...q 101.87 101.26 786 101.66 +.3 PimIntMu MUNI 1.26 2.3 ...q 54.58 51.73 30 53.68 +2.4 PimSTMun SMMU .47e .9 ...q 50.80 48.75 4 50.01 +1.2 Pim25yrZro ZROZ 3.07e 2.5 ...q 123.23 105.32 14 121.54 +11.9 PJT Part n PJT .20 .5 38 45.63 28.84 58 43.90 +42.2 PLDT Inc PHI 1.60e 5.5 ... 38.54 25.80 77 28.90 +4.9 PNC pfP PNCpP 1.65 5.8 ... 30.06 26.50 39 28.54 +4.6 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 23.01 82 25.36 +7.4 PNC PNC 3.00 2.1 17 145.66 112.61 1515 142.43 +21.8 PNC wt PNC/WS ... ... ... 78.34 45.47 2 75.08 +52.2 PNM Res PNM 1.06f 2.4 22 46.00 32.25 481 44.75 +30.5 POSCO PKX ... ... ... 79.20 50.37 221 78.07 +48.6tPPDAI n PPDF ... ... ... 13.68 7.83 915 7.80 -40.7 PPG s PPG 1.80f 1.5 20 119.85 93.80 919 116.75 +23.2 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.27 4 25.58 +2.3 PPL Corp PPL 1.58 4.5 15 40.20 33.39 4473 35.29 +3.6 PQ GrpH n PQG ... ... ... 17.65 14.65 290 16.58 -3.6 PS BusPk PSB 3.40 2.6 27 137.60 108.97 75 128.37 +10.2 PSBPk pfT PSBpT 1.50 5.9 ... 25.60 23.88 25.40 +4.5 PSBPk pfU PSBpU 1.44 5.7 ... 25.66 22.85 4 25.39 +9.1 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 page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, December 6, 2017

PAGE 57

PSBPk pfV PSBpV 1.42 5.6 ... 26.65 22.79 4 25.49 +9.4 PS BusP pfX PSBpX 1.31 5.2 ... 25.50 24.70 26 25.28 PS BsPk pfW PSBpW ... ... ... 25.77 20.58 13 25.32 +17.4 PVH Corp PVH .15 .1 18 139.52 84.53 1504 133.60 +48.0 PcrTrnd750 PTLC ... ... ...q 28.80 23.78 102 28.40 +19.3 PcrTrnd450 PTMC ... ... ...q 31.54 26.59 33 30.89 +16.2 PcrTrnd100 PTNQ ... ... ...q 30.50 22.87 57 29.64 +29.6 PacrCash n GCOW ... ... ... 31.45 26.66 77 31.03 +15.6 PacrTrendp PTEU ... ... ... 31.35 23.12 9 30.55 +27.5 Pac Cash n CALF ... ... ... 26.46 22.60 4 25.86 +5.1 PacDvCsh n ICOW ... ... ... 29.06 25.13 2 28.35 +12.8 PacCashCow COWZ ... ... ... PacifCstOil ROYT .11e 6.2 4 2.23 .94 62 1.77 +65.4 PacDrill rs PACD ... ... ...dd 6.89 .37 .38 -90.7 PacGE pfA PCGpA 1.50 4.9 ... 33.50 28.89 6 30.50 -.5 PacGE pfB PCGpB 1.37 4.9 ... 33.00 26.76 28.19 PacGE pfC PCGpC 1.25 4.8 ... 29.01 24.94 26.09 +4.5 PacGE pfD PCGpD 1.25 4.7 ... 26.95 25.01 1 26.45 +2.8 PacGE pfE PCGpE 1.25 4.7 ... 29.48 24.81 26.48 +3.4 PacGE pfG PCGpG 1.20 4.5 ... 32.05 23.63 1 26.63 +6.5 PacGE pfH PCGpH 1.12 4.4 ... 29.54 22.95 0 25.50 +9.8 PacGE pfI PCGpI 1.09 4.4 ... 26.84 23.75 25.03 +5.4 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 120.75 84.01 658 117.76 +38.8 PalatinTch PTN ... ... ...dd 1.05 .29 1203 .95 +87.9 PaloAltNet PANW ... ... ...dd 157.65 107.31 977 142.82 +14.2 PampaEng PAM ... ... ... 71.39 31.52 165 62.09 +78.4 Pandora P ... ... ...dd 13.77 4.44 12803 4.75 -63.6 PanhO&G PHX .16 .8 ...cc 27.70 17.55 24 20.50 -13.0 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 36 21.94 12.96 245 20.44 +40.6 ParTech PAR ... ... 21 11.79 5.09 35 8.64 +54.8 ParaGold n PZG ... ... ... 2.10 1.16 106 1.28 -28.1 ParamtGp PGRE .38 2.4 ... 17.58 15.14 1019 15.96 -.2 Paretem rs TEUM ... ... ...dd 3.75 .50 2535 .85 ParkEl PKE .40 2.1 41 20.24 16.00 49 19.13 +2.6 ParkHot n PK .43p ... ... 33.40 24.65 1231 28.80 -3.7 ParkNatl PRK 3.76 3.4 21 122.88 92.42 28 110.01 -8.1 ParkDrl PKD ... ... ...dd 2.90 .91 817 .97 -62.8 ParkerHan PH 2.64 1.4 23 190.00 139.49 707 184.31 +31.6 ParsleyEn PE ... ... 71 38.18 22.98 2862 26.37 -25.2 PartRe pfF PREpF 1.47 5.8 ... 26.24 22.95 0 25.54 +4.9 PartRe pfG PREpG 1.63 6.0 ... 27.59 25.32 17 27.20 +4.9 PartRe pfH PREpH 1.81 6.2 ... 30.82 26.75 19 29.36 +7.6 PartRe pfI PREpI 1.47 5.6 ... 27.08 22.97 4 26.34 +12.0 PartyCity n PRTY ... ... 14 17.45 9.50 546 13.60 -4.2 PaycomSft PAYC ... ... 72 86.10 42.52 1081 76.26 +67.6 PeabodyE n BTU ... ... ... 34.47 22.58 3103 33.18 +20.4 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 8.4 ... 10.31 7.04 394 9.52 -4.7 Pebblebrk PEB 1.52 4.0 22 38.96 26.21 322 38.06 +27.9 Pebble pfC PEBpC 1.63 6.2 ... 26.65 24.10 12 26.05 +7.3 Pebbleb pfD PEBpD 2.09 8.1 ... 26.99 23.50 1 25.89 +9.6 Pedevco rs PED ... ... ... 1.90 .27 118 .31 Pembina g PBA 1.50 ... 26 36.29 30.32 362 35.07 +12.0 PengthE g PGH .04 ... ...dd 1.76 .54 292 .82 -42.3 Penney JCP ... ... 17 10.20 2.35 12495 3.30 -60.3 PennaRE PEI .84 7.9 12 20.01 9.32 1456 10.69 -43.6 PenRE pfB PEIpB 1.84 7.4 ... 25.83 24.60 16 25.03 +.1 PenRE pfC PEIpC 1.80 7.0 ... 27.78 24.27 3 25.80 +2.6tPenRE pfD PEIpD 1.72 6.9 ... 25.83 24.99 162 24.90 -.4 PennyMFn PFSI ... ... 7 21.85 15.65 128 21.55 +29.4 PennyMac PMT 1.88 11.7 17 18.46 14.87 625 16.01 -2.2 Penny pfA PMTpA 2.03 8.1 ... 25.84 24.66 52 25.11 +1.5 PennyM pfB PMTpB ... ... ... 25.45 24.74 49 24.90 Penske PAG 1.28f 2.7 11 55.67 38.33 319 48.28 -6.9 Pentair PNR 1.38 2.0 22 71.76 55.76 714 68.55 +22.3 Penumbra n PEN ... ... ...dd 116.35 62.43 175 99.50 +56.0 PepsiCo PEP 3.22 2.7 24 119.39 101.06 2991 117.59 +12.4 PerfFood n PFGC ... ... 30 31.25 21.70 3668 29.85 +24.4 PerkElm PKI .28 .4 25 74.11 50.59 613 69.36 +33.0 Prmian PBT .63e 6.9 26 10.30 7.20 54 9.20 +19.3 Perrigo PRGO .64 .8 ...dd 91.73 63.68 1301 83.58 +.4 PetChina PTR .70e 1.0 ... 81.80 60.69 100 67.79 -8.0 PetroArg PZE .07e ... ... 13.91 4.69 25 12.63 +79.9 PetrbrsA PBR/A ... ... ... 10.73 6.96 5462 9.46 +7.4 Petrobras PBR ... ... ... 11.71 7.61 13498 9.85 -2.6 PtroqstE rs PQ ... ... ...dd 4.75 1.59 73 1.64 -50.5 Pfenex PFNX ... ... ...dd 9.89 2.16 75 2.34 -74.2 Pzer PFE 1.28 3.6 14 36.78 30.90 21350 35.63 +9.7 Pzer wd PFE/WD ... ... ... 28.25 Pharmerica PMC ... ... 15 29.50 22.00 128 29.20 +16.1 PhlpsSelEn DSE 1.26 23.4 ... 8.40 5.03 211 5.38 -29.0 PhilaEn n PESC ... ... ... PhilipMor PM 4.28f 4.1 22 123.55 88.90 4449 105.46 +15.3 PhilipsNV PHG .88e 2.3 ... 42.35 28.71 693 38.20 +25.0 Phillips66 PSX 2.80 2.8 18 99.35 75.14 1762 98.27 +13.7 Phill66LP PSXP 2.58f 5.4 20 58.00 44.18 261 47.41 -2.5 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 90 8.14 2.43 257 6.28 +100.0 PhysRltTr DOC .92f 5.2 22 21.85 17.25 900 17.85 -4.7 PiedmOfc PDM .84 4.3 9 23.08 19.10 783 19.75 -5.5 Pier 1 PIR .28 5.5 11 9.68 3.96 1535 5.13 -39.9 PimUS Eq n MFUS ... ... ... 27.60 25.01 1 27.32 +9.2 Pim IntEq n MFDX ... ... ... 26.49 25.32 1 26.25 +3.5 PimEmMkt MFEM ... ... ... 25.71 24.30 2 25.04 PimcoCA PCQ .92 5.3 ...q 17.49 14.92 21 17.27 +10.1 PimcoCA2 PCK .65 6.4 ...q 10.42 9.10 65 10.12 +9.8 PimcCA3 PZC .72 7.0 ...q 12.97 10.14 63 10.35 -8.7 PimcoCp&I PCN 1.35 7.9 ...q 17.95 14.47 98 17.03 +15.2 PimCpOp PTY 1.56a 9.4 ...q 17.22 14.14 353 16.67 +16.5 PimDyCrd PCI 1.97 8.6 ...q 23.45 19.81 448 22.82 +12.9 PimDyInco PDI 2.65a 8.6 ...q 31.20 27.58 143 30.71 +10.9 PimcIncStr PFL 1.08 9.2 ...q 12.44 10.15 46 11.70 +10.7 PimIncStr2 PFN .96 9.1 ...q 10.89 9.16 235 10.57 +11.4 PimStPls PGP 2.20 13.7 ...q 19.85 13.82 21 16.11 +14.5 PimcoHiI PHK 1.24 16.7 ...q 9.97 7.19 638 7.44 -18.9 PimIncOpp PKO 2.28a 8.7 ...q 27.27 22.93 54 26.35 +13.8 PimcoMuni PMF .98 7.5 ...q 15.53 12.74 81 13.01 -9.6 PimcoMu2 PML .78 5.8 ...q 13.55 12.01 77 13.44 +10.0 PimcMu3 PMX .75 6.4 ...q 12.28 11.00 42 11.80 +3.8 PimcoNY PNF .68 5.3 ...q 13.63 11.67 15 12.84 +7.6 PimcoNY2 PNI .80 6.6 ...q 13.00 11.13 25 12.10 +.8 PimcNY3 PYN .63 6.4 ...q 11.07 9.29 3 9.90 -1.2 PimcoStrIn RCS .96 10.8 ...q 10.65 8.62 214 8.90 +1.3 PinnaclFds PF 1.30f 2.3 25 66.67 50.27 1712 57.22 +7.1 PinWst PNW 2.78f 3.1 20 92.42 74.46 606 89.34 +14.5 PionDvrsHi HNW 1.38 8.8 ...q 16.88 15.22 66 15.66 -2.2 PionEnSvc PES ... ... ...dd 7.20 1.60 263 2.10 -69.3 PionFltRt PHD .72 6.2 ...q 12.45 11.40 44 11.55 -2.7 PionHiIn PHT 1.14 11.7 ...q 10.54 9.47 101 9.74 -4.6 PioMuAdv MAV .84 7.4 ...q 12.00 10.61 61 11.42 -3.3 PioMunHi MHI .84 7.1 ...q 12.35 11.31 151 11.76 -.9 PioNtrl PXD .08 .1 ...cc 199.83 125.46 1195 153.86 -14.6 PiperJaf PJC .31p ... 13 81.85 52.75 77 76.70 +5.8 PitnyBw PBI .75 7.2 7 16.60 9.50 2923 10.42 -31.4 PitnyBw 43 PBIpB 1.67 7.1 ... 26.96 21.46 83 23.50 -8.1 PlainsAAP PAA 2.20 11.1 24 33.74 18.38 3931 19.75 -38.8 PlainsGP rs PAGP 1.54 ... 21 35.86 18.98 1083 20.80 -40.0 PlanetFit n PLNT ... ... 50 32.92 18.32 849 31.76 +58.0 Plantron PLT .60 1.2 17 58.27 41.28 144 51.23 -6.4 PlatfmSpc PAH ... ... 13 14.82 9.11 1934 9.60 -2.1 PlatGpM rs PLG ... ... 1 2.45 .32 375 .33 -76.9 PlyGem PGEM ... ... 14 20.00 14.55 130 18.25 +12.3 PlymInd n PLYM 1.50p 8.4 ... 19.00 16.50 40 17.80 -2.7 PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 24.75 4 25.05 +1.0 PolarStarR PSRT ... ... ... Polaris PII 2.32 1.8 36 134.29 77.91 644 126.05 +53.0 PolyMet g PLM ... ... ...dd .97 .57 1963 .74 -.3 PolyOne POL .70f 1.6 21 46.79 31.68 290 44.97 +40.4 PortGE POR 1.36 2.8 21 50.11 42.11 442 48.42 +11.7 PostHldg POST ... ... ...cc 89.04 75.76 887 78.54 -2.3 Potash POT .40 2.1 34 20.27 15.74 5937 18.96 +4.8 PowrREIT PW ... ... ...dd 8.69 6.00 6.18 -11.9 PwREIT pfA PWpA ... ... ... 26.55 25.00 25.25 +.2 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.8 ...q 83.71 73.11 0 81.58 +11.1 PS SPXDn PHDG .41e 1.4 ... 27.49 23.77 1 27.33 +13.9 PS GrMult PSMG ... ... ... 14.03 12.63 1 13.79 +8.4 PS BalMul PSMB ... ... ... 13.53 12.78 1 13.53 +5.9 PS ModCon PSMM ... ... ... 13.16 12.69 13.09 +3.1 PS Consrv PSMC ... ... ... 12.91 12.80 12.86 +.3 PSCrudeDS DTO ... ... ...q 173.13 92.50 1 96.80 -7.8 PwSBMetS BOS ... ... ...q 24.60 16.09 17.90 -19.9 PSBMetDL BDD ... ... ...q 10.26 5.65 9.40 +47.1 PSBMetDS BOM ... ... ...q 19.70 7.05 7.80 -43.9 PSCrudeLg OLO ... ... ...q 5.01 3.71 3 4.82 +1.0 PSCrudeSh SZO ... ... ...q 100.57 72.12 74.57 -4.6 PwshDB DBC ... ... ...q 16.55 13.69 858 16.10 +1.6 PwShCurH DBV ... ... ...q 26.03 22.85 4 23.60 -4.9 PS Engy DBE ... ... ...q 14.47 10.78 35 14.04 +1.7 PS PrcMet DBP ... ... ...q 40.26 34.22 27 37.34 +7.1 PS Silver DBS ... ... ...q 28.85 23.50 28 24.61 -1.0 PS Agri DBA ... ... ...q 21.00 18.33 774 18.85 -5.6 PS Oil DBO ... ... ...q 9.93 7.40 109 9.74 +.6 PS Gold DGL ... ... ...q 43.28 36.22 111 40.27 +8.7 PS BasMet DBB ... ... ...q 19.07 14.74 218 17.87 +19.8 PS USDBull UUP ... ... ...q 26.83 23.66 581 24.29 -8.2 PS USDBear UDN ... ... ...q 22.74 20.18 23 22.21 +8.6 PShPuLgGr PXLG .42e .9 ...q 45.78 33.55 2 44.38 +32.1 PShPuLVal PXLV .76e 2.0 ...q 39.09 34.34 32 38.63 +12.4 PSAerDef PPA .50e .9 ...q 53.90 41.51 71 52.81 +26.5 PwShBio PBE .57e 1.3 ...q 51.17 38.61 15 44.79 +15.4 PS BldCns PKB .07e .2 ...q 35.01 27.43 42 34.04 +22.1 PwSClnEn PBW .07e .3 ...q 25.44 3.66 13 24.32 +560.9 PS EnEx PXE .50e 2.3 ...q 24.92 17.35 17 22.10 -4.3sPwSFoodBv PBJ .41e 1.2 ...q 34.03 30.89 5 33.63 +.5 PwSLgCG PWB .21e .5 ...q 41.49 31.86 21 40.48 +26.8 PwSLgCV PWV .69e 1.8 ...q 39.35 33.59 442 38.91 +15.4 PwShLeis PEJ .15e .3 ...q 43.90 39.50 10 43.24 +8.0 PowShMkt PWC .97e 1.0 ...q 95.56 79.98 1 93.52 +15.8 PwShMda PBS .27e 1.0 ...q 29.49 26.08 34 27.88 +6.4 PwSMidGr PXMG .19e .5 ...q 43.00 31.03 4 41.50 +33.7 PwSMidVal PXMV .64e 2.0 ...q 32.53 29.67 3 31.29 +.5 PwShNetw PXQ ... ... ...q 48.05 40.24 0 46.21 +14.5 PS OilSv PXJ .28e 3.1 ...q 14.18 7.99 15 9.18 -28.2 PwSPharm PJP 3.84e 4.3 ...q 67.35 54.12 32 63.02 +12.5 PS Retail PMR .34e .9 ...q 38.45 32.00 10 36.29 +.9 PwSSmGr PXSG .08e .3 ...q 32.26 25.62 2 31.32 +20.5 PwSSmVal PXSV .60e 2.0 ...q 31.42 27.39 2 30.55 +.8 PwSSemi PSI .04e .1 ...q 55.53 35.33 223 49.38 +36.8 PwShSoft PSJ .10e .2 ...q 67.28 47.03 6 62.07 +31.6 PSS&PQlty SPHQ .38e 1.3 ...q 30.37 25.89 139 30.06 +15.7 PwSZMicro PZI .15e .8 ...q 19.86 17.23 2 19.30 +3.3 PSWHPrgE PUW .17e .6 ...q 27.10 24.08 0 26.45 +2.5 PSPrivEq PSP .66e 5.3 ...q 12.98 10.98 742 12.36 +11.3 PSFinPf PGF 1.11 5.8 ...q 19.17 17.65 211 19.05 +6.1 PSCleantch PZD .44e 1.1 ...q 43.15 32.59 7 40.95 +25.3sPSR2KEqW EQWS .41e 1.0 ...q 43.58 37.74 7 43.09 +9.3 PSRslMdC EQWM .49e 1.0 ...q 47.71 41.63 0 47.17 +13.0 PSRussl200 EQWL .80e 1.5 ...q 52.70 43.18 3 52.28 +21.1 PS US1K PRF 1.91e 1.7 ...q 113.44 99.25 141 111.90 +12.4 PS EmgInf PXR .50e 1.4 ...q 37.80 29.90 2 36.17 +18.0 PS US Ag n PBND ... ... ... 25.01 24.93 25.01 +.2 PS Dv exNA PBDM ... ... ... 26.05 25.37 25.69 +1.1 PS USA SC n PBSM ... ... ... 25.96 25.96 25.96 PS USA Pt n PBUS ... ... ... 26.17 25.70 26.17 +1.8 PS SP500 n SPMV ... ... ... 27.53 25.24 0 27.53 +8.8 PS Rs1000 n USEQ ... ... ... 27.67 24.69 18 27.46 +8.5 PS SP SC n XSHQ ... ... ... 27.49 24.10 1 27.00 +10.4 PS SP Val n SPVM ... ... ... 28.81 24.80 0 28.51 +14.1 PS SP IntD IDHD ... ... ... 30.24 25.09 2 28.81 +13.1 PS SC High XSHD ... ... ... 27.33 23.25 1 25.44 -1.6 PS TrCol n CLTL ... ... ... 106.03 105.38 106.03 +.6 PS LowVRot DWLV ... ... ... 31.31 25.54 6 30.76 +20.4 PSBldABd BAB 1.31 4.3 ...q 30.98 28.75 103 30.66 +5.4 PSEuCurLV FXEU .35e ... ...q 24.26 20.50 1 24.16 +16.0 PSJpnLwV FXJP .10p ... ...q 30.97 25.79 30.73 +15.5sPSEurpcLV FXEP .43p ... ...q 29.00 24.99 0 28.75 +15.0 PS LowVol XRLV .46 1.4 ...q 34.00 27.89 3 33.62 +20.4 PSR1KEqW EQAL .39e 1.3 ...q 31.12 26.83 25 30.65 +13.9 PS VarPfd VRP 1.20 4.6 ...q 26.49 24.14 287 25.81 +4.9 PS ContrOp CNTR .26e .8 ...q 31.87 28.64 31.87 +7.2 PS SCLowV XSLV .73e 1.5 ...q 48.33 41.54 105 47.28 +8.9 PS MCLwV XMLV .64e 1.4 ...q 46.85 40.19 80 46.21 +13.8 PS SPX HiD SPHD 1.30 3.1 ... 42.90 39.05 288 42.32 +8.0 PS EMLwV EELV .60e 2.4 ...q 25.31 20.47 42 24.61 +17.8 PS EMkMom EEMO ... ... ... 22.06 13.98 70 20.61 +42.8 PSS&PMom SPMO ... ... ...q 34.84 27.00 9 33.63 +23.8 PS IntLwV IDLV 1.11e 3.3 ...q 33.93 28.01 62 33.78 +18.7 PSS&PVal SPVU ... ... ...q 35.14 27.57 1 34.86 +16.2 PSSPIntDv IDMO .59e 2.2 ...q 28.04 22.10 1 27.41 +21.6 PSShTHYB PGHY 1.08 4.5 ...q 24.81 23.19 34 23.97 -1.9 PS YuanDS DSUM .77 3.3 ...q 24.00 21.36 27 23.08 +7.0 PS FdIGBd PFIG .67 2.6 ...q 26.70 24.98 39 25.57 +1.4 PS SrLoan BKLN 1.01 4.8 ...q 23.46 22.96 2832 23.04 -1.4 PS SP LwV SPLV .85 1.8 ...q 48.48 41.19 885 47.79 +14.9 PS SP HiB SPHB .49e 1.2 ...q 42.03 35.68 45 41.33 +13.0 PS IntlBd PICB .57 2.1 ...q 27.79 23.86 43 27.35 +11.7 PS CEFInc PCEF 1.91 8.1 ...q 24.24 22.02 115 23.69 +5.7 PSVrdoTF PVI ... ... ...q 24.99 24.85 6 24.94 PShCalMu PWZ .80 3.1 ... 26.50 24.83 99 26.20 +3.4 PShNYMu PZT .86 3.5 ... 24.80 23.48 6 24.50 +2.4 PShNatMu PZA .87 3.4 ... 25.83 24.51 285 25.72 +3.3 PSHYCpBd PHB .84 4.4 ...q 19.14 18.55 1179 18.95 +.9 PwShPfd PGX .86 5.7 ...q 15.20 13.96 960 15.02 +5.6 PShEMSov PCY 1.50 5.1 ... 30.23 27.82 910 29.43 +4.1 PShGClnEn PBD .17e 1.4 ...q 13.23 10.29 14 12.47 +19.9 PSEmgMkt PXH .49e 2.3 ...q 22.30 17.50 68 21.53 +18.6 PSDvMxUSs PDN .53e 1.6 ...q 34.12 26.66 18 33.85 +25.4 PSDvxUS PXF 1.11e 2.5 ...q 45.25 37.32 39 44.74 +19.1 PShIntlDev IDHQ .33e 1.4 ...q 24.23 18.92 7 23.72 +23.5 PSAsxJ PAF 1.91e 3.3 ...q 59.85 47.01 0 58.38 +23.3 PSIndia PIN .12e .5 ...q 26.05 18.87 38 24.94 +29.4 PSS&PBW PBP 1.07e 3.2 ...q 23.00 21.22 54 22.70 +6.7 Praxair PX 3.15 2.1 27 156.40 115.00 1257 153.08 +30.6 PrecDrill PDS .28 ... ...dd 6.25 2.26 2333 2.79 -48.8 PfdAptCm APTS 1.00f 4.8 ...dd 22.71 12.42 438 21.01 +40.9 Prestige rs PBH ... ... 4 298.15 40.11 539 46.80 Pretium g PVG ... ... ... 12.53 6.82 1291 10.37 +25.8 Primerica PRI .80f .8 20 106.40 68.60 322 103.75 +50.0 PrinEdgAIn YLD .75e ... ...q 42.10 40.01 3 41.81 +3.8sPrinActGl GDVD ... ... ... 27.40 24.97 0 27.40 +8.7 Prin Cont n PVAL ... ... ... 25.49 25.45 25.49 +.2 Prn MegC n USMC ... ... ... 25.96 25.11 0 25.92 +2.9 PrinSpec n PREF ... ... ... 101.70 100.05 3 100.67 +.3 PrinFncl PFG 1.96f 2.8 15 72.23 56.12 1146 70.68 +22.2 PrincREstI PGZ 1.74 10.1 ...q 19.52 15.75 29 17.28 +8.3 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.0 27 63.53 50.70 178 62.00 +10.3 ProLogis PLD 1.76 2.7 27 67.53 48.33 2231 64.44 +22.1 ProPetr n PUMP ... ... ... 19.62 10.84 1084 18.22 +26.9 ProShtDow DOG ... ... ...q 19.11 15.06 796 15.28 -19.7 ProShtMC MYY ... ... ...q 13.12 11.15 4 11.35 -13.5 PrUltDow s DDM .79e .6 ...q 130.10 82.72 248 126.22 +51.1 ProUltMC MVV .11e .1 ...q 125.19 93.97 12 120.32 +27.7 PrUltQQQ s QLD ... ... ...q 74.14 42.80 1768 70.42 ProUltSP s SSO .40e .4 ...q 108.55 75.58 1960 105.65 +38.8 PrUShCnG SZK ... ... ...q 18.87 13.97 0 14.10 -24.6 ProShtHY SJB ... ... ...q 24.99 23.00 37 23.19 -5.9 ProUShBM SMN ... ... ...q 21.42 13.61 3 14.00 -34.3 Pro20 yrT UBT 1.13e 1.3 ...q 86.90 68.50 96 84.21 +15.3 Pro7-10yrT UST .42e .7 ...q 60.83 54.55 4 57.90 +3.2 ProSShOG DDG ... ... ...q 27.58 21.82 23.96 +4.2 ProSShFn SEF ... ... ...q 14.06 11.52 7 11.70 -16.2 ProLCCre s CSM .67e 1.0 ...q 66.50 55.08 23 65.72 +19.0 ProUltTl s LTL ... ... ...q 69.71 36.93 1 43.08 ProHdgRep HDG ... ... ...q 45.97 42.87 5 45.07 +5.0 ProUltEM EET ... ... ...q 94.53 48.63 10 86.78 +68.5 ProRaLS RALS .62e 1.7 ...q 40.78 37.06 2 37.56 -6.2 ProUSL7-10T PST ... ... ...q 23.25 20.50 8 21.46 -4.9 ProShtEafe EFZ ... ... ...q 32.14 25.65 5 26.04 -18.4 ProShtEM EUM ... ... ...q 25.76 17.94 91 18.72 -25.0 ProUltEafe EFO ... ... ...q 130.13 86.37 0 127.10 +45.4 ProUEurop UPV ... ... ...q 57.65 35.84 3 56.00 +50.4 ProShtBM SBM ... ... ...q 22.10 17.92 17.95 -18.8 ProUltSEM EEV ... ... ...q 17.46 8.39 10 9.11 -44.5 ProUltRE s URE ... ... ...q 68.35 53.99 13 65.12 ProUltFin s UYG .51e .4 ...q 130.00 90.87 100 125.98 +36.3 ProShtRE REK ... ... ...q 18.00 15.66 3 16.02 -8.2 ProShtChi50 YXI ... ... ...q 27.55 18.84 1 19.83 -26.2 ProUltSem s USD ... ... ...q 137.58 65.29 14 116.18 ProUltUt s UPW ... ... ...q 54.09 37.65 8 51.53 +32.2 PrUltTech s ROM ... ... ...q 92.00 48.23 41 84.20 ProUltJpn EZJ ... ... ...q 130.50 87.33 0 125.70 +43.7 ProUltO&G DIG .46e 1.3 ...q 46.90 28.35 63 36.21 -17.0 ProUltInd s UXI ... ... ...q 71.77 48.14 2 69.56 +44.2 PrUltHCr s RXL .63e .7 ...q 90.43 59.35 14 86.00 +43.0 ProUCnsSv s UCC ... ... ...q 79.52 57.20 2 78.47 sPrUCnsGd s UGE ... ... ...q 48.04 36.98 23 47.62 +27.7 ProUBasM UYM .15e .2 ...q 72.00 48.85 7 69.98 +42.6 PrUlPR2K s URTY ... ... ...q 86.89 55.36 92 79.65 PUltM400 s UMDD .03e ... ...q 118.06 77.97 8 112.00 +43.0 ProUltSC s SAA ... ... ...q 101.93 75.54 1 99.62 +22.6 ProUPD30 s UDOW ... ... ...q 92.10 46.71 638 88.18 ProUlR2K s UWM ... ... ...q 73.11 53.58 161 69.01 ProSht20Tr TBF ... ... ...q 24.49 21.58 631 21.85 -8.5 PUltSP500 s UPRO .21e .2 ...q 138.31 80.86 1433 132.80 +62.4 ProUChin50 XPP ... ... ...q 88.92 44.50 24 79.83 +71.5 PrUSSilv s ZSL ... ... ...q 40.39 27.67 62 34.74 -10.4 PUVixST rs UVXY ... ... ...q 194.80 12.68 35110 13.85 ProVixST rs VIXY ... ... ...q 89.60 25.74 1474 26.92 PS ShCrd n OILD ... ... ... 34.74 11.64 180 12.38 -32.3 PS Crde n OILU ... ... ... 35.42 14.90 90 33.11 -1.4 PrUCrude rs UCO ... ... ...q 24.48 12.36 1946 21.60 PrUltYen rs YCL ... ... ...q 63.67 53.50 1 57.72 +4.0tPrSUltNG rs BOIL ... ... ...q 20.34 6.65 1240 6.63 -65.0 PVixMTFut VIXM ... ... ...q 42.57 22.87 20 23.32 -44.9 PrUltSilv AGQ ... ... ...q 42.82 28.47 173 30.81 -4.0 PrUltShN s KOLD ... ... ...q 42.47 21.44 156 41.48 +80.0 ProUShGld GLL ... ... ...q 95.07 64.32 63 73.13 -19.2 PrSUShAus CROC ... ... ...q 56.18 43.18 24 48.23 -12.7 PrUltShYen YCS ... ... ...q 82.60 67.93 18 74.52 -7.1 ProSUltGold UGL ... ... ...q 44.22 31.67 34 38.54 +16.1 ProShtVx s SVXY ... ... ...q 116.28 43.53 6365 111.10 PrUShCrd s SCO ... ... ...q 52.16 25.80 962 26.92 ProShtEuro EUFX ... ... ...q 45.85 39.75 40.39 -10.5 ProUltEuro ULE ... ... ...q 17.85 13.50 7 17.00 +20.7 ProUShEuro EUO ... ... ...q 28.02 20.85 299 21.73 -19.8 ProctGam PG 2.76f 3.0 23 94.67 83.24 7948 91.40 +8.7sProgsvCp PGR .69e 1.3 25 54.54 34.23 2514 54.25 +52.8 ProsHldg PRO ... ... ...dd 30.49 20.34 186 23.94 +11.2 ProShtQQQ PSQ ... ... ...q 47.48 35.42 1271 36.31 -23.2 ProShSP rs SH ... ... ...q 36.68 30.33 2447 30.75 -15.8 PrUShSP rs SDS ... ... ...q 60.86 41.47 3701 42.63 PrUShDow DXD ... ... ...q 14.31 8.85 1350 9.12 -35.7 PUShtMdC MZZ ... ... ...q 25.94 18.60 3 19.20 -26.0 PUShtQQQ QID ... ... ...q 24.11 13.30 4277 13.97 -41.6 PrShRs2K rs SRTY ... ... ...q 54.14 30.97 600 33.81 PrUShD3 rs SDOW ... ... ...q 41.42 20.02 1708 20.93 PUltShtF rs FINZ ... ... ...q 16.94 8.12 1 8.19 PrSUlhGM rs GDXS ... ... ...q 27.53 12.07 60 16.00 -25.1 ProUShL20 TBT ... ... ...q 42.72 32.99 3117 33.76 -17.3 PrShR2K rs RWM ... ... ...q 49.52 41.66 452 42.90 -12.4 PrUShHC rs RXD ... ... ...q 46.55 29.63 29.81 -35.8 PrUShCnS rs SCC ... ... ...q 35.37 25.00 3 25.35 -28.3 PrUShRE rs SRS ... ... ...q 38.07 28.50 27 29.88 -16.2 PUShtR2K TWM ... ... ...q 24.26 16.94 1363 17.97 -24.2 PrUShtSC SDD ... ... ...q 22.04 15.38 0 16.03 -23.4 PUShChi50 FXP ... ... ...q 35.73 16.38 29 18.11 -46.8 PS DecRt n EMTY ... ... ... 38.59 34.23 6 35.31 -5.7 PUShtIndl SIJ ... ... ...q 26.54 17.20 0 17.69 -33.1 PS OnlSt n CLIX ... ... ... 42.26 37.63 5 38.18 -3.5 PrShtSmC SBB ... ... ...q 40.28 33.97 5 34.61 -11.9 PUPShtMC SMDD ... ... ...q 16.76 10.10 3 10.67 -36.0 PrSh K1 n OILK ... ... ... 22.94 16.51 5 21.98 -1.9 PUShtEur EPV ... ... ...q 53.23 31.61 1 32.64 -36.6 PUShtSPX SPXU ... ... ...q 20.64 11.54 9528 12.02 -41.1 PrUOGEx rs UOP ... ... ...q 41.31 16.57 18.82 -46.3 PUShtJpn EWV ... ... ...q 41.57 26.48 3 27.44 -33.9 ProSPDvA NOBL 1.00e 1.6 ...q 63.75 53.61 242 63.17 +17.2 PUltShEafe EFU ... ... ...q 36.53 23.33 0 23.86 -33.9 PrUGMin rs GDXX ... ... ...q 55.05 29.50 13 37.18 +.6 PrUltBra rs UBR ... ... ...q 92.22 48.32 1 75.75 +31.3 PrSht20yTr TTT ... ... ...q ProGblInf TOLZ 1.63e 3.8 ...q 44.51 38.60 2 42.93 +9.7 PUltShOG DUG ... ... ...q 53.46 34.86 21 40.81 +9.1 PS MngdF FUT ... ... ... 41.69 39.76 2 39.87 -4.0 PrGPrEq bt PEX 1.53e 3.7 ...q 43.79 38.23 41.29 +5.8 ProEurDiv EUDV .15p ... ...q 42.42 34.54 1 41.03 +16.6 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 66.35 11 67.85 -.9 ProSPxTch SPXT .23p ... ...q 52.08 45.15 51.94 +14.3 ProSPxHC SPXV .24p ... ...q 54.43 47.08 54.43 +15.6 ProMerger MRGR .12e .3 ...q 36.45 35.06 1 36.17 +1.5 ProSPxFin SPXN .23p ... ...q 52.77 45.66 52.49 +15.0 ProSPxEgy SPXE .22p ... ...q 56.02 46.00 55.45 +20.5 PrUltPFn FINU .29e .3 ...q 136.29 59.70 19 103.49 -18.0 PrUltPFn s FINU/WI ... ... ...q 68.14 62.33 -100.0 PrS HdJp n HGJP ... ... ... PrIGIntH bt IGHG 2.15 2.8 ... 77.80 75.13 27 76.76 +.6 ProSht7-10y TBX ... ... ...q 29.45 27.55 35 28.23 -2.9 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 9.50 16.08 +55.0 PrUShBrz s BZQ ... ... ...q 21.64 8.26 156 9.89 -45.7 PrSPMCDv REGL .65e 1.2 ...q 55.56 49.97 19 54.79 +8.8 ProSR2KDv SMDV .47e ... ...q 58.30 51.68 20 56.89 +5.9 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 76.59 76.82 -.3 ProUltHY UJB 1.72e 2.6 ...q 68.07 59.45 0 66.64 +10.6 PrUShtUtl SDP ... ... ...q 34.45 22.19 3 23.44 -27.6 PrUltShtTc REW ... ... ...q 32.34 16.02 12 17.39 -46.2 PrUShtFn SKF ... ... ...q 31.05 20.76 16 21.42 -30.0 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 22.49 9.49 15 11.09 -48.3 ProMornAlt ALTS .38e 1.0 ...q 39.39 38.05 1 38.67 +.2 Pro30BEI RINF .58e 2.1 ...q 29.80 26.66 0 27.59 -5.1 ProDivGro EFAD .70e ... ...q PS EMkDv EMDV ... ... ... 56.47 42.89 1 55.35 +20.8 ProCdNASh WYDE ... ... ...q 34.26 32.46 32.55 -4.6 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.00 11 25.41 +1.2 ProspBcsh PB 1.44f 2.1 18 77.87 55.84 369 68.95 -3.9 Protalix PLX ... ... ...dd 1.52 .26 555 .67 +50.6sProtoLabs PRLB ... ... 57 96.95 48.00 197 97.35 +89.6 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 28.92 23.19 306 27.96 -1.2 ProvMtgC PMCA ... ... ... Prudentl PRU 3.00 2.6 11 117.99 97.88 1290 115.51 +11.0 Prudentl18 PFK .65 2.6 ... 26.45 25.12 2 25.23 -.6 PrudFn 52 PJH 1.44 5.6 ... 26.45 23.87 17 25.50 +3.0 PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.10 32 25.51 +3.1 PruSDHiY GHY 1.32 9.1 ...q 15.31 14.30 146 14.50 -2.6 PruUK pf PUKp 1.69 6.3 ... 27.07 25.35 7 26.64 +4.6 PruUK pfA PUKpA 1.63 6.0 ... 27.21 25.22 12 26.92 +6.4 Prud UK PUK 1.49e 3.1 ... 51.08 38.17 138 48.48 +21.8 PruShHiY ISD 1.32 8.9 ...q 16.02 14.69 110 14.79 -4.5 PSEG PEG 1.72 3.3 18 53.28 41.67 4851 52.68 +20.1 PubStrg PSA 6.80 3.2 21 232.21 192.15 637 211.05 -5.6 PubSt pfU PSApU 1.41 5.6 ... 25.57 22.99 8 25.39 +7.9sPubSt pfV PSApV 1.34 5.3 ... 25.47 21.91 21 25.40 +12.4 PubSt pfW PSApW 1.30 5.1 ... 25.67 21.26 11 25.50 +9.7 PubSt pfX PSApX 1.30 5.1 ... 25.79 21.91 5 25.42 +10.0 PubSt pfY PSApY 1.59 5.9 ... 27.83 25.67 8 26.75 +2.3 PubSt pfZ PSApZ 1.50 5.6 ... 27.25 24.75 4 27.02 +6.8 PubSt pfG PSApG ... ... ... 25.51 24.77 35 25.39 +1.6 PubSt pfF PSApF 1.29 5.1 ... 25.48 24.97 51 25.47 +1.4sPubSt pfE PSApE 1.23 4.9 ... 25.13 21.28 51 25.19 +16.6 PubSt pfD PSApD 1.24 5.0 ... 25.28 20.61 40 25.20 +18.9sPubSt pfC PSApC ... ... ... 25.75 21.01 10 26.45 +21.3 PubSt pfB PSApB ... ... ... 26.59 22.07 18 26.27 +16.1 PubSt pfA PSApA 1.47 5.4 ... 27.78 23.35 31 27.27 +9.8 PulteGrp PHM .36 1.1 20 34.60 18.18 7781 33.49 +82.2 PureStrg n PSTG ... ... ...dd 19.28 9.12 2580 17.04 +50.7 PutHiInSec PCF .37 4.1 ...q 9.15 7.99 4 9.05 +10.4 PMMI PMM .44 5.9 ...q 7.72 7.00 82 7.45 +5.4 PMIIT PIM .31 6.6 ...q 4.89 4.47 102 4.71 +2.2 PMOT PMO .71 5.7 ...q 12.85 11.70 72 12.46 +4.3 PPrIT PPT .31 6.0 ...q 5.68 4.86 251 5.16 +3.8 PzenaInv PZN .41e 3.7 20 12.70 8.25 21 11.03 -.7 Q2 Hldgs QTWO ... ... ...dd 44.35 28.30 245 40.70 +41.1 QEP Res QEP .08 .8 ...dd 21.12 7.02 4623 9.56 -48.1 QTS RltTr QTS 1.56 2.9 21 61.55 46.32 524 53.56 +7.9 QuadGrph QUAD 1.20 5.3 13 29.04 18.16 177 22.70 -15.6 QuakerCh KWR 1.42 .9 31 165.93 124.92 49 156.63 +22.4 QuaCare QCP ... ... ... 19.99 13.13 707 14.42 -7.0 QuanexBld NX .16 .8 25 23.60 17.45 67 21.20 +4.4 QuantaSvc PWR ... ... 26 39.20 30.23 1782 38.42 +10.2 QntmDSS rs QTM ... ... 67 9.20 4.11 358 5.32 Qu Insp100 n BIBL ... ... ... 25.79 25.14 12 25.43 +1.0 QnForSm n FFSG ... ... ... 25.67 24.86 2 25.41 +1.5 QnForTcG n FFTG ... ... ... 25.75 25.01 8 25.30 +1.2 Sage Esg ef GUDB ... ... ... MainSecR n SECT ... ... ... 27.33 24.41 39 26.77 +6.5tInspCpBd n IBD ... ... ... 27.94 24.97 5 25.04 -1.2 QuaInsp n ISMD ... ... ... 27.21 23.78 3 26.53 +8.4 QuaInsLg n BLES ... ... ... 28.07 25.01 5 27.68 +9.5 FormInco n FFTI ... ... ... 25.35 24.42 26 25.06 FrmHdGr n FFHG ... ... ... 27.71 24.03 11 27.29 +9.5 QuanReal n QXRR ... ... ... 26.19 23.91 0 25.51 +1.7 QuanDyn n XUSA ... ... ... 27.83 24.53 0 27.71 +10.8 QuanMulT n QXTR ... ... ... 26.11 24.52 1 25.98 +3.7 QuanMulIn n QXMI ... ... ... 26.22 24.83 0 25.87 +3.3 QuanGrw n QXGG ... ... ... 27.82 24.60 1 27.68 +10.8tQudian n QD ... ... ... 34.91 12.03 9471 11.85 -66.0 QstDiag DGX 1.80 1.8 21 112.97 90.10 1846 97.87 +6.5 QuormHl n QHC ... ... ... 9.46 2.54 115 4.35 -40.2 QuotientTc QUOT ... ... ...dd 17.85 9.10 592 11.65 +8.4 Qwest 54 CTV 1.72 7.1 ... 26.40 22.56 33 24.39 +.8 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 11 25.37 +1.3 Qwest 4-52 CTX 1.75 7.3 ... 25.95 22.65 35 24.07 -2.6 Qwest 7-52 CTU 1.75 7.3 ... 25.79 22.67 15 24.07 -1.9 Qwest53 CTY 1.53 6.7 ... 25.57 20.65 85 22.69 Qwest 25 CTZ 1.66 7.1 ... 25.96 21.37 41 23.51 Qwest 56 CTAA ... ... ... 27.77 22.73 39 24.79 -1.4 Qwest57 n CTDD ... ... ... 25.97 21.73 138 23.57 -8.1 Qwest56 n CTBB ... ... ... 25.60 21.18 108 23.12 -7.1R -RAIT pfA RASpA 1.94 15.7 ... 23.07 8.36 53 12.32 -39.3 RAIT pfB RASpB 2.09 16.9 ... 24.10 9.04 5 12.40 -41.7 RAIT pfC RASpC 2.22 16.3 ... 25.39 9.25 4 13.59 -39.7 RAIT Fin RAS .20m 64.5 ...dd 3.91 .30 1361 .31 -90.8 RAIT Fn 24 RFT 1.91 10.4 ... 24.88 16.61 3 18.30 -21.2 RAITFn 19 RFTA 1.78 8.1 ... 25.49 19.50 6 21.91 -10.3 RELX NV s RENX .45e 2.0 ... 23.30 16.14 54 22.74 +35.7 RELX plc s RELX .41e 1.7 ... 24.03 17.39 85 23.45 +30.5 RH RH ... ... 72 106.93 24.41 2114 103.87 +238.3 RLI Corp RLI .84 1.4 35 64.03 50.34 156 58.42 -7.5 RLJ LodgT RLJ 1.32 6.1 12 25.10 19.12 1255 21.51 -12.2 RLJ Lod pfA RLJpA .49 1.8 ... 28.85 27.12 8 27.85 -3.3 RPC RES .24f 1.0 63 26.45 16.63 607 24.52 +23.8 RPM RPM 1.28f 2.4 37 56.48 47.87 494 53.39 -.8 RSP Perm RSPP ... ... ...cc 46.92 28.76 846 36.34 -18.6 RYB Edu n RYB ... ... ... 31.80 15.56 625 17.91 -42.5sRadianGrp RDN .01 ... 13 21.92 15.58 1677 21.85 +21.5 RadiantLog RLGT ... ... ...cc 6.65 3.39 140 4.67 +19.7 RadLog pfA RLGTpA 2.44 9.5 ... 27.91 25.30 0 25.81 -.4 RLauren RL 2.00 2.1 16 108.91 66.06 1557 95.79 +6.1 RamcoG RPT .88 6.1 11 17.33 11.86 500 14.36 -13.4 RamcG pfD RPTpD 3.63 6.3 ... 65.08 48.92 0 57.69 -5.9 RangeRs RRC .08 .5 19 39.64 16.00 5200 17.28 -49.7 RngrEnS n RNGR ... ... ... 15.70 8.48 37 9.71 -30.6 RJamesFn RJF .88f 1.0 17 91.29 68.97 666 88.32 +27.5 RayAdvM RYAM .28 1.5 35 19.14 11.88 463 18.65 +20.6 RayAdv pfA RYAMpA 2.00 1.5 ... 134.96 94.94 4 132.00 +27.4 Rayonier RYN 1.00 3.3 85 31.79 26.15 389 30.73 +15.5 Raytheon RTN 3.19 1.7 26 191.36 137.70 1184 183.85 +29.5 RealityETF DIVY .46p ... ...q 26.95 24.22 4 26.37 +4.5 RltDvcDiv LEAD ... ... ...q 31.97 25.85 17 31.53 +22.0 RealDivc n DFND ... ... ...q 27.23 23.36 2 27.11 +15.1 RealDivG n GARD ... ... ...q 24.75 20.75 24.70 +18.8 Realogy RLGY .27p 1.0 15 35.18 25.14 1704 27.45 +6.7 RltyInco O 2.53 4.6 28 63.60 52.85 1724 55.22 -3.9 ReavesUtl UTG 1.82 5.8 ...q 36.73 29.48 280 31.34 +2.1 ReavesU rt UTGr ... ... ... .55 .09 .14 +13500.0 RedHat RHT ... ... 47 129.61 68.54 2141 120.87 +73.4 RedLionH RLH ... ... ...dd 9.35 6.15 137 9.05 +8.4 RedwdTr RWT 1.12 7.4 11 17.45 14.29 353 15.10 -.7 Reeds REED ... ... ... 4.75 1.50 44 1.75 -57.3 RegalBel RBC 1.04 1.4 16 87.50 68.30 201 75.40 +8.9 RegalEnt RGC .88a 3.9 24 23.56 13.90 51389 22.68 +10.1 RgcyCtrs REG 2.12 3.1 24 72.05 58.63 739 67.79 -1.7 RgcyC pfG REGpG 1.50 6.0 ... 26.05 23.37 25.20 +4.0 RegHlthPr RHE ... ... 4 1.74 .20 37 .26 -81.8 RegHlt pfA RHEpA 2.72 24.8 ... 25.00 5.72 8 10.98 -52.9 RegnlMgt RM ... ... 10 27.56 18.31 54 23.72 -9.7sRegionsFn RF .36 2.1 18 17.12 13.00 11732 16.87 +17.5 Regions pfA RFpA 1.59 6.3 ... 26.25 24.95 36 25.38 +.9 Regns pfB RFpB 1.59 5.5 ... 29.82 25.16 9 28.74 +8.3 Regis Cp RGS ... ... ...cc 16.55 9.02 125 16.31 +12.3 ReinsGrp RGA 2.00f 1.2 15 165.12 121.93 191 160.82 +27.8 ReinsGp42 RZA 1.55 5.5 ... 30.60 25.88 17 28.16 +4.4 ReinsG56 n RZB 1.44 5.1 ... 29.86 24.30 8 28.28 +7.6 RelStlAl RS 1.80 2.2 18 88.58 68.46 429 80.48 +1.2 RELM RWC .22e 5.9 19 5.55 3.40 14 3.70 -22.1 RemaxHld RMAX .72 1.4 40 67.50 50.80 132 52.60 -6.1 RenaisIPO IPO .02e .1 ...q 29.03 20.62 1 27.49 +33.0 RenIntIPO IPOS .24e 1.0 ...q 23.71 17.99 0 23.34 +29.7 RenaisRe RNR 1.28 1.0 ...dd 152.00 120.55 513 129.34 -5.1 RenRe prE RNRpE 1.34 5.3 ... 25.98 21.96 9 25.33 +12.6 RenRe prC RNRpC 1.52 5.9 ... 26.05 24.58 3 25.56 +1.8 ReneSola rs SOL ... ... ... 3.79 2.12 55 3.31 +3.4 RennFund RCG ... ... ...q 1.61 1.02 50 1.44 +18.0 Renren rs RENN ... ... ...dd 11.98 6.01 76 9.52 +19.7 RepubSvc RSG 1.38 2.1 30 67.18 56.17 1206 65.08 +14.1 ResMed RMD 1.40 1.7 34 87.81 60.13 571 84.35 +35.9 ResolEn rs REN ... ... ... 49.14 23.64 577 29.26 -29.0 ResoluteF RFP ... ... ...dd 9.40 4.10 241 9.15 +71.0 ResCap pfA RSOpA 2.13 8.5 ... 25.58 23.27 2 25.03 +2.9 ResCap pfB RSOpB 2.06 8.3 ... 25.05 22.17 3 24.68 +9.9 ResCap pfC RSOpC 2.16 8.5 ... 26.00 22.35 7 25.40 +10.4 ResCap rs RSO .20 2.0 ...dd 11.38 7.90 220 9.86 +18.4 RestBrnds QSR .84f 1.4 37 68.89 46.88 2975 60.79 +27.5 RetailProp RPAI .66 5.1 20 15.81 11.61 1119 12.99 -15.3 RetlPr pfA RPAIpA 1.75 6.9 ... 26.89 24.22 25.50 +2.0 RetractTc RVP ... ... ...dd 1.48 .54 404 .65 -30.6 RevGp n REVG .20 .7 ... 31.60 23.38 289 26.88 +4.8 Revlon REV ... ... ...dd 36.80 15.60 95 23.20 -20.4 RexAmRes REX ... ... 20 107.87 76.10 69 86.80 -12.1 RexahnPh rs RNN ... ... ...dd 7.10 1.27 190 2.08 RexfordIR REXR .58 1.9 70 31.71 21.34 451 29.98 +29.3 RexfdIn pfA REXRpA ... ... ... 25.94 21.60 5 25.35 +12.4 RexfInR pfB REXRpB 1.47 ... ... Rexnord RXN ... ... 20 26.24 19.32 1488 24.93 +27.3 Rexnrd pfA RXNpA ... ... ... 59.11 48.52 34 56.80 +15.9 RiceMidstr RMP 1.13f 5.4 15 26.42 16.87 113 20.96 -14.7 RingCentrl RNG ... ... ...cc 49.95 20.55 503 44.00 +113.6sRingEngy REI ... ... ...dd 15.09 9.22 507 14.42 +11.0 RioTinto RIO 2.27e 4.8 ... 50.77 37.66 2807 47.20 +22.7 RitchieBr RBA .68 2.5 28 39.37 24.08 950 26.93 -20.8 RiteAid RAD ... ... 88 8.77 1.38 32860 1.76 -78.6 RivrnOpp n RIV 1.68 8.5 ... 21.57 18.29 108 19.67 +4.1 Riv/Doubl n OPP ... ... ... 19.85 17.96 147 18.28 -.9 RoadrnTrn RRTS ... ... 13 11.88 6.05 87 8.62 -17.0 RobtHalf RHI .96 1.8 20 57.67 42.92 2196 53.29 +9.2 RockwlAut ROK 3.34f 1.8 30 210.72 133.61 1128 187.68 +39.6 RockColl COL 1.32 1.0 23 136.50 88.80 1127 133.04 +43.4 RogCm gs RCI 1.57 ... 18 54.95 37.81 295 51.53 +33.6 Rogers ROG ... ... 42 168.07 74.24 113 152.25 +98.2 Rollins s ROL .46 1.0 55 48.29 32.82 508 45.59 +35.0 Roper ROP 1.40 .5 32 267.83 182.03 321 258.20 +41.0 RosettaStn RST ... ... ...dd 12.40 7.41 47 12.32 +38.3 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 9 21.68 9.02 2771 15.06 -20.3 RBCda pfT RYpT 1.69 ... ... 30.86 27.25 29.35 +6.1 RoyalBk g RY 3.64 ... ... 80.98 66.66 1178 79.46 +17.4 RBScotlnd RBS ... ... ... 7.68 5.37 503 7.44 +34.5 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.31 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.06 25.68 +1.5 RBSct prL RBSpL 1.44 5.7 ... 25.74 23.80 25.25 +6.1 RBSct prS RBSpS 1.65 6.4 ... 27.32 24.90 8 25.91 +3.4 RylCarb RCL 2.40f 2.0 18 133.75 81.59 1198 122.82 +49.7 RoyDShllB RDS/B 3.76 5.7 99 67.40 53.10 1050 65.50 +13.0 RoyDShllA RDS/A 3.76 5.9 97 65.83 50.32 2321 63.99 +17.7 RoyceGVal RGT .10e ... ... 10.71 7.90 9 10.54 +31.2 RoyceMC RMT .63e 6.7 ...q 9.53 8.00 110 9.37 +14.8 Royce RVT 1.20e 7.6 ...q 16.24 13.03 201 15.88 +18.6 RubiconPrj RUBI ... ... ...dd 9.16 1.73 449 1.78 -76.0 RubyTues RT ... ... ...dd 3.58 1.69 233 2.40 -25.7 Rudolph RTEC ... ... 19 28.10 20.53 152 23.60 +1.1 Ryder R 1.84 2.3 17 85.50 62.52 613 80.42 +8.0 RyersonH RYI ... ... 33 16.15 7.65 472 9.35 -30.0 RymanHP RHP 3.20 4.6 14 70.77 57.78 188 69.53 +10.3S -sS&P Glbl SPGI 1.64f 1.0 28 169.00 107.21 1047 167.89 +56.1 SAP SE SAP 1.31e 1.2 ... 116.90 84.03 525 111.30 +28.8 SCANA SCG 2.45f 5.6 11 74.99 41.15 2002 43.50 -40.6 SCE TrV n SCEpK ... ... ... 29.56 24.57 10 27.90 +10.5 SCE II prG SCEpG 1.28 5.0 ... 25.89 22.07 30 25.48 +15.0 SCE Tr pfH SCEpH 1.44 5.2 ... 29.43 24.98 6 27.70 +8.8 SCETr pfJ SCEpJ 1.34 5.0 ... 29.43 23.42 15 26.93 +9.1 SCE Tr pfL SCEpL 1.25 4.9 ... 25.77 24.78 45 25.28 +.5 SJW SJW .87a 1.3 25 69.29 45.39 52 65.59 +17.2 SK Tlcm SKM ... ... ... 28.13 20.44 460 27.96 +33.8 SLGreen SLG 3.25f 3.2 29 115.34 93.92 991 102.61 -4.6 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.69 2 25.47 +2.1 SM Energy SM .10 .5 ...dd 39.28 12.29 3388 21.87 -36.6 Spd LgGl n GLDW ... ... ... 128.81 114.86 0 118.27 -5.0 SpdrDJIA DIA 3.98e 1.6 ...q 245.56 196.69 4524 242.01 +22.5 SpdrGold GLD ... ... ...q 128.32 107.00 9674 120.32 +9.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, December 6, 2017

PAGE 58

SpdrStxx50 FEU 1.24e 3.5 ...q 36.03 29.47 67 35.30 +18.1 SpdrNoANR NANR ... ... ...q 36.49 30.22 30 33.63 +.4 SpdrLwCbn LOWC 1.69e 1.9 ...q 89.51 74.62 7 88.97 +19.0 SpdrEuro50 FEZ 1.18e 2.9 ...q 41.92 32.77 1848 40.96 +22.4 Spd MsciCh XINA ... ... ... 24.80 20.26 6 23.59 +14.0 S&PEAsia GMF 1.81e 1.8 ...q 106.78 73.49 42 101.96 +35.7 Spdr UKS QGBR 1.33e 2.5 ...q 53.93 45.94 5 52.41 +13.1 SpdrGermS QDEU 1.17e 1.8 ...q 65.99 50.65 0 65.00 +25.9 SpdrJpnS QJPN .85e 1.1 ...q 79.41 65.34 1 78.14 +19.6 SpdrCdaS QCAN 1.61e 2.7 ...q 61.10 53.00 3 60.57 +13.3 SpdrEuSmC SMEZ 1.15e 1.8 ...q 63.22 45.54 1 62.52 +34.1 S&PChina GXC 1.31e 1.3 ...q 112.62 70.33 70 104.77 +45.4 SpdrWldQu QWLD 1.30e 1.7 ...q 75.49 63.22 75.49 +19.1 SpdrEMQu QEMM 1.31e 2.1 ...q 64.54 49.33 15 62.88 +25.4 SpdrEafeSt QEFA 1.62e 2.5 ...q 65.33 53.16 11 64.41 +19.9 SpdrGblDv WDIV 3.11e 3.7 ...q 70.45 61.01 3 70.06 +13.3 SpAcwiIMI ACIM 1.50e 1.9 ...q 78.80 64.60 1 78.11 +19.2 SpdEMkt s SPEM ... ... ...q 38.23 27.91 506 36.89 SpdrEMDv EDIV 1.68e 5.4 ...q 32.00 25.57 37 31.23 +18.0 SpdrGlbNR GNR .93e 2.0 ...q 47.84 40.56 35 46.91 +14.2 SpdrDJ RE RWO 1.57e 3.2 ...q 49.29 45.55 103 48.45 +3.4 SpdrEMSmC EWX 1.00e 2.0 ...q 51.28 38.98 108 50.48 +27.1 SpdrIntDiv DWX 2.22e 5.4 ...q 41.46 35.38 78 40.88 +13.4 SpdMS xUS CWI .79e 2.1 ...q 39.20 31.24 436 38.51 +22.3 SpdrSPGbl GII 1.63e 3.1 ...q 53.74 44.52 37 52.85 +17.4 SpdrIntRE RWX 1.25e 3.2 ...q 40.06 35.12 377 39.41 +9.2 SpdrIntlSC GWX 3.63e 1.4 ...q 37.00 28.78 110 36.01 +24.2 SpdrWldxUS SPDW .79e 2.5 ...q 31.62 25.51 656 31.19 +21.4 SP Mid MDY 2.94e .9 ...q 349.16 301.05 1274 342.24 +13.4 S&P500ETF SPY 4.13e 1.6 ...q 266.80 222.73 71682 263.19 +17.7 SpdrRRtn RLY .44e 1.7 ...q 26.02 23.57 13 25.64 +5.0 SpdrIncAll INKM 1.08e 3.2 ...q 33.78 30.29 2 33.70 +10.6 SpdrGblAll GAL 1.04e 2.6 ...q 38.20 32.85 15 37.86 +14.7 SpdrSenLn SRLN 1.96 4.2 ...q 47.65 47.17 216 47.21 -.6 SpdrUShBd ULST .16 .4 ...q 41.27 40.16 4 40.25 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 75.09 62.54 1 74.50 +19.1 SpdrDblTac TOTL 1.17e ... ...q 49.66 48.14 246 48.73 +.7 SpdrValEq SYV 4.21e 1.5 ...q 66.91 55.58 1 66.09 +13.0 SpdrGroEq SYG 1.85e .8 ...q 78.68 62.73 2 77.89 +23.2 SpdrBiot s XBI .44e .5 ...q 88.98 58.66 3479 80.35 +35.7 Spdr Div SDY 3.80e 1.9 ...q 97.39 85.14 531 96.27 +12.5 SpdrGbDow DGT 1.52e 1.8 ...q 83.99 69.61 1 83.35 +19.2 SpdrHome XHB .15e .3 ...q 44.49 33.72 2205 43.42 +28.3 SpdrS&PBk KBE .53e 1.1 ...q 48.95 39.61 2652 47.60 +9.5sSpdrS&PCM KCE .91e 1.6 ...q 58.01 44.65 7 57.09 +27.2 SpdrS&PIn s KIE ... ... ...q 31.48 27.40 282 30.91 Spd LgCap s SPLG ... ... ...q 31.33 26.22 2109 30.89 SpdrLCpG s SPYG ... ... ...q 33.04 26.26 333 32.51 SpdrLCapV s SPYV ... ... ...q 30.90 27.33 304 30.52 Spd MidC s SPMD ... ... ...q 34.05 29.25 2066 33.32 SpdrMCpG MDYG 2.19e .9 ...q 159.37 132.45 43 156.08 +17.3 SpdrMCpV MDYV 3.45e 3.4 ...q 104.79 92.30 51 102.84 +9.5 SpdrNY Tch XNTK .41e .5 ...q 86.99 60.39 37 82.15 +35.7 SpdrSemi s XSD .16e .2 ...q 74.91 55.62 124 68.51 +22.1 SpdrSCapG SLYG 8.53e .9 ...q 240.63 204.51 18 234.15 +12.5 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 63 130.41 +9.6 SpdrRs3K s THRK ... ... ...q 33.23 27.83 274 32.76 SpdrWilRE RWR 2.90e 3.1 ...q 96.57 89.62 73 93.43 +.1 SpdrShTTr SPTS .27 .9 ...q 31.78 29.72 37 29.93 -.4 SpFcStIn n XITK ... ... ... 82.83 58.34 3 78.37 +34.2 SPDR SrTr XTH ... ... ... 82.74 63.08 3 79.25 +25.6 SPDR Intrnt XWEB ... ... ... 75.39 57.68 0 73.63 +27.6 Spdr1500VT VLU 4.85e 1.8 ...q 104.65 88.15 1 100.60 +14.1 SpdrScored CBND .99 3.1 ...q 32.94 31.20 2 32.27 +2.2 SpdrIntCBd IBND .14e .4 ...q 35.44 30.10 29 35.04 +13.5 SpdrIGFlt FLRN .20 .7 ...q 30.81 30.56 227 30.72 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.99 75 55.67 -.5 SpdrWFPf PSK 2.59e 5.8 ...q 45.44 41.35 121 45.02 +7.3 SpdrBarITB BWZ .01e ... ...q 32.85 28.93 8 32.00 +9.3 SpdrBarcCv CWB 3.55e 4.5 ...q 52.67 45.44 541 50.69 +11.0sSpdrLTBd s SPLB ... ... ...q 28.46 25.83 691 28.47 SpdrITBd SPIB .92 2.7 ...q 34.72 33.64 415 34.30 +1.2 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.89 120 26.05 -.9 SpdrEMBd EBND ... ... ...q 30.68 26.04 135 29.45 +10.8 SpdrShTHiY SJNK 1.58 5.7 ...q 28.17 27.38 989 27.55 -.5 SpdrLehHY JNK 2.30 6.3 ...q 37.46 36.14 7454 36.75 +.8 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.43 493 30.47 -.2 SP IntTip WIP .41e .2 ...q 59.24 51.41 24 57.32 +10.2 SPLIntTB s BWX ... ... ...q 29.07 25.52 409 28.38 +9.2 SpdrTrans s XTN .25e .4 ...q 64.71 50.21 45 62.79 +16.3 SpdrTelcm XTL .68e 1.0 ...q 74.64 65.10 7 68.78 -.8 SpdrHCSv s XHS .61e .2 ...q 64.96 51.99 4 59.63 +13.7 SpdrHCEq s XHE 3.22e .1 ...q 67.11 49.55 11 64.69 +30.1 SpdrSf&Sv s XSW .19e .3 ...q 70.63 54.44 3 68.15 +25.0 SpdrMLCrs CJNK 1.01e 3.8 ...q 27.40 25.50 23 26.60 +2.8 SpdrAerDf s XAR 1.70e 1.2 ...q 82.95 63.16 129 80.49 +27.0 SpdrBarcTip IPE 1.04e 1.7 ...q 57.63 55.10 32 56.48 +.5 SprBl 1-3b rs BIL ... ... ...q 91.50 91.38 532 91.44 SpdLgTr s SPTL ... ... ...q 37.32 33.72 575 36.66 SpdrLehIntTr ITE .74 1.2 ...q 60.93 59.24 52 59.58 -.1 SpdrS&P RB KRE .74e 1.3 ...q 61.26 49.31 10419 59.19 +6.5 Spdr1500MT MMTM 1.61e 1.4 ...q 115.84 93.66 0 113.71 +21.3 SpdrRetl s XRT .49e 1.1 ...q 47.88 37.72 8712 44.07 SpdNuBMu s TFI ... ... ...q 49.42 46.99 439 48.95 +3.2 SpdrPhm s XPH 3.00e .9 ...q 44.50 37.16 59 42.33 +8.3 SpdrOGEx XOP .73e 2.0 ...q 44.97 28.96 9611 35.64 -14.0 SpNuBST rs SHM ... ... ...q 48.95 47.80 1535 47.98 +.1 SpdrGendr SHE ... ... ... 73.24 62.54 5 72.40 +15.8 SpdrOGEq XES .49e 3.0 ...q 24.58 12.90 281 16.11 -27.9 SpdR1KLVF ONEV ... ... ... 76.75 65.80 1 76.00 +15.5 SpdrMetM XME .24e .8 ...q 35.21 27.86 2396 31.74 +4.4 SpdrR1KMo ONEO ... ... ... 77.42 62.71 3 76.36 +17.9 SpdrR1KYF ONEY ... ... ... 75.13 67.40 1 74.77 +10.9 SpdSPXHiD SPYD ... ... ...q 38.11 34.26 110 37.64 +8.0 SpdrFosFFr SPYX ... ... ...q 64.84 53.53 7 63.95 +19.5 SpdrR1KLV LGLV 5.40e 1.9 ...q 93.94 80.12 3 92.87 +15.6 SpdrUsaSt QUS .54e ... ...q 77.47 64.16 105 76.26 +17.8 Spd SP600 SLY 3.97e 1.1 ... 137.42 116.71 21 134.08 +11.0 SpdrSPXBbk SPYB .41e ... ...q 62.15 51.33 0 61.46 +17.2 SpdrRus2K s TWOK ... ... ...q 29.71 25.95 29.48 Spdr1-10Tip TIPX .08e .4 ...q 20.17 18.41 10 19.41 +.3 SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 88.01 7 97.90 +4.8 SPX Cp SPXC ... ... 13 32.71 21.97 129 30.98 +30.6 SPX Flow n FLOW ... ... 86 46.12 30.33 318 44.54 +38.9 SRC Eng SRCI ... ... 18 10.38 6.19 2436 8.74 -1.9 STMicro STM .40 1.8 34 24.80 10.41 4556 21.92 +93.1 SABESP SBS .39e 3.8 ... 11.33 7.82 812 10.20 +17.5 SabnR SBR 2.31e 5.3 20 44.80 33.50 16 43.30 +23.2 SachemC n SACH .42 10.6 ... 5.35 3.72 15 3.96 -20.5 SafeBulk SB .04 1.3 ... 3.79 1.10 561 3.09 +168.7 SafeBlk pfB SBpB 2.00 7.9 ... 27.42 23.09 25.47 +5.5 SafeBlk pfC SBpC 2.00 8.8 ... 24.25 12.26 1 22.72 +63.9 SafeB pfD SBpD 2.00 8.8 ... 24.20 12.47 2 22.83 +68.9 SafegdSci SFE ... ... ...dd 14.40 10.65 96 12.00 -10.8 SafeInco n SAFE ... ... ... 20.00 17.27 76 17.75 -6.6 SagaComm SGA 1.20 2.8 15 52.05 37.75 11 43.00 -14.5 SailptTch n SAIL ... ... ... 16.36 12.82 688 14.66 +12.0 StJoe JOE ... ... 56 21.32 16.30 280 18.50 -2.6 Salesforce CRM ... ... 79 109.19 68.23 5104 100.69 +47.1 SalMidMLP SMM 1.30 12.8 ...q 14.32 9.64 214 10.15 -25.3 SallyBty SBH ... ... 11 27.59 14.05 1938 17.09 -35.3 SJuanB SJT .81e 10.1 17 8.75 6.04 177 7.98 +20.5 SanchezEn SN ... ... 8 14.39 3.58 2113 5.18 -42.6 SanchzM rs SNMP 1.80f 17.3 ...dd 15.75 9.35 32 10.40 -11.9 SandRidge SD ... ... ... 24.76 14.65 523 18.31 -22.3 SandRMiss SDT .22e 20.4 1 1.85 1.08 69 1.10 -15.4tSandRMs2 SDR .23e 19.9 1 1.79 1.17 183 1.17 -17.0 SandRdgP PER .50e 19.0 6 4.00 2.65 69 2.65 -10.2 SandstG g SAND ... ... ... 5.18 3.18 1119 4.30 +10.3 Sano SNY 1.58e 3.6 ... 50.65 38.45 1036 43.51 +7.6 SantCUSA SC .18 ... 9 18.73 11.12 2446 17.76 +31.6 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.06 4 26.10 +2.8 SantFn pfB SANpB 1.03 4.3 ... 24.97 23.12 18 24.20 +1.7 SantFn pfC SANpC 1.63 6.3 ... 28.30 24.81 1 25.87 +3.1 SantFn pfI SANpI 1.60 6.2 ... 28.02 21.82 15 25.80 +3.0 Santand pfC SOVpC 1.83 7.2 ... 26.89 25.19 35 25.49 -.9 SaratogaI SAR 1.96f 8.7 8 23.78 18.13 20 22.59 +9.6 SaratIn23 n SAB 1.69 6.4 ... 26.79 25.77 0 26.29 +.6 Sasol SSL 1.41e 4.5 ... 32.40 26.92 176 31.15 +9.0 SaulCntr BFS 2.04 3.3 20 68.33 55.86 25 62.46 -6.2 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.65 2 25.41 +.9 MastThera MSTX/O ... ... ...dd .23 .08 .13 +50.6 Schlmbrg SLB 2.00 3.2 49 87.84 61.02 7647 63.45 -24.4 SchndrNt n SNDR .20 .8 ... 28.32 17.69 594 26.43 +39.1 SchwUSMkt SCHB .96e 1.5 ...q 64.58 54.01 411 63.61 +17.4 SchwUSLgC SCHX .98e 1.6 ...q 63.74 53.10 613 62.87 +18.0 SchwLCGr SCHG .63e .9 ...q 70.48 55.67 321 69.38 +24.3 SchwLCVal SCHV 1.14e 2.1 ...q 54.78 47.91 526 54.13 +12.6 SchwMCap SCHM .59e 1.1 ...q 53.53 45.02 230 52.51 +16.3 SchUSSmC SCHA .76e 1.1 ...q 70.88 60.73 365 69.00 +12.2 SchwEMkt SCHE .49e 1.8 ...q 28.38 20.89 819 27.38 +27.0 Sch 1000 n SCHK ... ... ... 26.23 24.95 92 25.86 +3.3 SchEMLgC FNDE .39e 1.3 ...q 30.04 23.25 219 29.31 +22.6 SchIntSmCo FNDC .55e 1.5 ...q 35.90 27.97 119 35.52 +25.2 SchIntLgCo FNDF .61e 2.0 ...q 30.69 24.93 288 30.35 +20.9 SchUSSmCo FNDA .36e 1.0 ...q 38.36 33.34 173 37.58 +10.2 SchUSLgCo FNDX .54e 1.5 ...q 37.32 32.55 259 36.85 +12.9 SchUSBrd FNDB .61e 1.7 ...q 37.16 32.49 18 36.68 +12.7 SchwUSDiv SCHD 1.13e 2.2 ...q 50.96 43.05 796 50.43 +15.7 SchwIntEq SCHF .71e 2.1 ...q 34.54 27.51 1746 34.09 +23.2 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 51.10 324 52.16 +1.3 SchwREIT SCHH .89e 2.1 ...q 42.48 39.38 409 41.53 +1.2 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.89 119 53.45 +.2tSchSTUSTr SCHO .35 .7 ...q 50.57 50.07 278 50.08 -.7 SchUSTips SCHP ... ... ...q 56.10 54.14 343 55.42 +1.1 SchwIntSC SCHC .59e 1.6 ...q 36.77 28.66 160 36.29 +24.7 Schwab SCHW .32 .6 33 51.89 37.16 6900 50.78 +28.7 Schwb pfC SCHWpC 1.50 5.5 ... 27.94 24.52 48 27.37 +8.4 Schwb pfD SCHWpD ... ... ... 27.90 24.35 58 27.36 +9.5 SchwitMau SWM 1.72f 3.8 15 47.01 36.26 216 45.58 +.1 SciApplic SAIC 1.24 1.7 20 89.87 60.21 335 73.27 -13.6 ScorpioB19 SLTB 1.88 7.5 ... 25.75 21.98 5 25.16 +12.5 ScorpBlk rs SALT .02p ... ... 10.14 4.50 623 7.20 +42.6tScorpioTk STNG .04 1.3 ... 4.93 3.06 3368 3.02 -33.3 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 22.19 1 24.30 +8.3 ScorpT19 n SBBC ... ... ... 26.51 25.00 5 25.18 -.5 Scotts SMG 2.12 2.1 24 102.50 81.48 588 101.29 +6.0 ScrippsEW SSP 1.03e ... 23 24.15 13.88 221 15.36 -20.5 Sea Ltd n SE ... ... ... 15.73 10.79 2045 12.73 -17.5 SbdCp SEB 6.00 .1 15 4690.00 3247.00 0 4255.00 +7.7 SeabGld g SA ... ... ... 13.70 7.35 438 10.35 +27.0 SeacorHld CKH ... ... ...dd 51.59 31.90 82 47.70 +5.4 SeacrMar SMHI ... ... ...dd 22.81 11.66 112 12.18 -40.8 SeadrillLtd SDRL ... ... 1 4.59 .15 6306 .28 -91.8 Seadrill SDLP .40 11.7 ... 5.33 2.61 733 3.42 -18.6 SealAir SEE .64 1.3 24 50.62 41.22 2215 47.99 +5.8 Seaspan SSW .50 8.5 9 11.76 5.02 1152 5.89 -35.6 Seaspn pfE SSWpE 2.06 8.4 ... 25.49 19.75 4 24.47 +19.4 Seaspan 19 SSWN 1.59 6.3 ... 26.01 23.50 86 25.30 +.6 Seaspn pfD SSWpD 1.99 8.2 ... 25.19 19.11 10 24.16 +18.7 Seaspn pfH SSWpH ... ... ... 24.96 18.50 20 23.59 +21.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 16 24.16 +7.9 SeaWorld SEAS ... ... ...dd 20.13 10.42 4356 12.99 -31.4 SelEngS n WTTR ... ... ... 17.37 11.22 246 16.80 +9.9 SelMedHld SEM ... ... 22 19.78 12.00 676 17.50 +32.1 SelctIns 43 SGZA 1.47 5.8 ... 25.83 23.20 4 25.36 +6.1 SemGroup SEMG 1.80 7.2 ...cc 43.20 21.35 789 25.00 -40.1 SemiMfg SMI ... ... 20 9.14 4.49 333 6.73 -11.7 SempraEn SRE 3.29 2.8 22 122.98 99.48 3104 116.22 +15.5 SendGrid n SEND ... ... ... 22.21 17.50 176 19.88 +9.7 SensataT ST ... ... 19 50.83 38.71 1191 47.53 +22.0 Senseon n SENS ... ... ... Sensient SXT 1.32f 1.7 23 84.98 71.21 123 76.50 -2.6 SequansC SQNS ... ... ...dd 4.75 1.65 183 1.81 -3.2 Seritage n SRG 1.00 2.5 ... 50.00 38.49 323 40.05 -6.2sServiceCp SCI .60f 1.6 25 37.58 26.69 1417 37.65 +32.6 ServiceMst SERV ... ... 29 50.49 36.34 322 49.99 +32.7 ServcNow NOW ... ... ...cc 130.05 73.66 2160 116.20 +56.3 Servotr SVT .30e 2.8 ...cc 12.80 8.50 13 10.72 +6.4 ShakeShk n SHAK ... ... 68 42.46 30.12 463 42.31 +18.2 ShawCm g SJR 1.18 ... ... 23.31 19.76 333 22.91 +14.2 ShellMidst SHLX 1.27f 4.7 21 34.17 24.68 444 27.24 -6.4 Sherwin SHW 3.40 .8 33 410.66 265.14 557 405.55 +50.9 ShinhanFn SHG ... ... ... 48.98 36.78 36 44.48 +18.2 ShipFin SFL 1.40 9.2 13 16.10 12.30 469 15.25 +2.7 Shopify n SHOP ... ... ...dd 123.94 39.85 2439 95.28 +122.3 Shutterstk SSTK ... ... 59 55.07 29.85 377 40.84 -14.1 SibanyeG SBGL .14r 2.8 ... 10.59 4.28 2427 5.06 -26.9 SiderurNac SID ... ... ... 4.24 1.76 1181 2.21 -31.6 SierraMt n SMTS ... ... ... 2.95 2.27 13 2.40 -8.0 Sifco SIF ... ... ...dd 9.80 5.50 2 7.00 -8.5 SignetJwlrs SIG 1.04 2.1 8 98.72 46.09 1927 50.43 -46.5 SilvrSpNet SSNI ... ... ...dd 16.24 9.68 1898 16.24 +22.0 Silvrbow n SBOW ... ... ... 29.89 19.89 32 23.91 -17.6tSlvrcpMt n SVM .02 ... ... 3.43 2.28 316 2.26 -30.7 SimonProp SPG 7.40f 4.5 20 188.10 150.15 1877 162.75 -8.4 Simon pfJ SPGpJ 4.19 5.7 ... 77.98 65.00 1 73.67 +9.4 SimpsnM SSD .84 1.4 32 61.62 39.82 204 60.38 +38.6 SinopcShg SHI ... ... ... 64.80 50.67 11 58.03 +7.2 Siteone n SITE ... ... 70 75.66 31.52 410 71.92 +107.1 SixFlags SIX 2.56 3.9 32 66.55 51.25 695 66.13 +10.3 Skechers s SKX ... ... 21 36.43 22.31 2080 34.39 +39.9 Skyline SKY ... ... ... 16.55 5.07 44 12.99 -15.8 Smart&Fnl SFS ... ... 34 15.45 5.80 650 8.80 -37.6 Smith&N SNN .61e 1.7 63 40.41 29.47 346 35.91 +19.4 SmithAO s AOS .56 .9 34 63.70 46.44 618 61.58 +30.1 Smucker SJM 3.12f 2.7 15 143.68 99.57 1313 117.46 -8.3 SnapInc A n SNAP ... ... ... 29.44 11.28 48867 14.94 -39.0 SnapOn SNA 2.84 1.7 18 181.73 140.83 409 171.17 -.1 SocCapH n IPOA ... ... ... 10.85 9.89 68 9.94 -1.4 SocCapH un IPOA/U ... ... ... 10.97 10.32 14 10.47 -2.1 SocQ&M SQM .99e 1.9 ... 63.80 26.68 752 52.16 +82.1 Sogou n SOGO ... ... ... 14.69 10.85 2104 11.70 -15.5 Sol-Wind n SLWD ... ... ... SolarCap 42 SLRA 1.69 6.7 ... 25.81 24.05 25.22 +.2 SolarOilf n SOI ... ... ... 18.42 9.90 234 16.74 +42.5 Solitario XPL ... ... ...dd .91 .55 97 .58 -6.5 SonicAut SAH .20 .9 11 27.45 15.95 242 21.30 -7.0 SonocoP SON 1.56 2.8 23 55.77 47.10 423 55.19 +4.7 SonyCp SNE ... ... ... 48.33 27.91 552 45.87 +63.6 Sothebys BID .40 .8 23 57.95 38.32 251 50.15 +25.8 SourcC SOR .96m 2.4 ...q 41.33 35.88 25 39.66 +10.3 SoJerInd s SJI 1.09 3.3 29 38.40 31.39 376 33.29 -1.2 SthcrssEn SXE ... ... ...dd 4.74 1.20 195 1.56 +15.6 SCEd pfB SCEpB 1.02 4.1 ... 25.00 21.64 4 24.59 +10.3 SCEd pfC SCEpC 1.06 4.2 ... 25.14 22.55 1 25.00 +6.1 SCEd pfD SCEpD 1.08 4.3 ... 26.43 23.36 9 25.35 +4.2 SCEd pfE SCEpE 1.20 4.7 ... 27.56 24.35 2 25.48 +1.3 SouthnCo SO 2.32 4.6 18 53.51 46.71 5477 50.36 +2.4 SouthCo 75 SOJA 1.56 5.8 ... 27.52 25.01 32 26.88 +3.0 SouthCo ef SOJB ... ... ... 26.20 21.28 52 25.73 +17.9 SouthCo77 n SOJC 1.31 5.2 ... 25.15 24.95 415 25.02 SthnCopper SCCO .23e .5 36 44.69 31.55 2148 42.42 +32.8 SwstAirl LUV .50f .8 16 64.39 48.71 4379 61.72 +23.8 SwtGas SWX 1.98 2.4 26 86.87 71.51 192 83.40 +8.8 SwGA Fn SGB .44 2.1 15 25.00 17.35 20.66 +3.4 SwstnEngy SWN ... ... 44 12.64 4.90 18473 6.09 -43.7 SwEn dpfB SWNC 3.13 22.2 ... 30.25 11.43 16 14.06 -44.8sSprkNtSE wi LOV ... ... ... 10.77 10.15 36 10.98 Sparton SPA ... ... 26 24.90 16.83 86 23.13 -3.0 SpdFosFr n EFAX ... ... ... 73.81 60.15 1 72.24 +19.2 SpdDbShDu STOT ... ... ... 50.04 49.24 1 49.37 -.3 SpdEmFos EEMX ... ... ... 70.19 51.20 2 67.50 +30.4 SpdDbEMk EMTL ... ... ... 52.27 48.43 8 51.04 +4.6 SpecOpps SPE 1.19e 2.2 ...q 16.20 13.46 4 15.92 +16.6 SpcOpp pfB SPEpB .88 3.4 ... 25.99 25.37 25.66 SpectraEP SEP 2.81f 7.0 12 47.49 38.42 459 40.16 -12.4 SpectrmB SPB 1.68 1.5 21 146.09 98.11 413 114.98 -6.0 SpeedM TRK .60 3.1 21 23.47 16.80 32 19.36 -10.7 SpF LgCap n FMDG ... ... ... 28.66 26.89 2 27.14 +.4tSpinMedT n FFIU ... ... ... 25.15 24.82 12 24.92 -.5 Spire SR 2.25f 2.8 22 82.85 62.33 138 80.35 +24.5 SpiritAero SPR .10 ... 18 84.96 51.85 887 82.24 +40.9 SpiritRltC SRC .72 8.6 13 11.29 6.64 3922 8.37 -22.9 SpiritR pfA SRCpA 1.50 6.1 ... 24.74 23.65 39 24.50 +2.6 SpragueRs SRLP 2.49f 10.3 12 30.75 22.95 23 24.10 -14.2 Sprint S ... ... ...dd 9.65 5.62 14831 5.74 -31.8 SprottSilv PSLV ... ... ...q 7.04 5.83 735 6.04 -.7 SprottGold PHYS ... ... ...q 11.02 9.19 610 10.32 +9.9 SprottPPP SPPP ... ... ... 9.20 6.70 54 8.83 +28.0 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 49.56 13.53 20154 37.60 +175.9 STAG Indl STAG 1.39 5.1 37 28.95 22.64 458 27.45 +15.0 STAG pfB STAGpB 1.66 6.5 ... 26.16 24.58 3 25.73 +3.1 STAG pfC STAGpC ... ... ... 27.74 24.95 0 26.75 +4.2 StageStrs SSI .20 10.0 ...dd 5.48 1.45 86 2.00 -54.2 SP Matls XLB .98e 1.7 ...q 60.17 49.50 8173 59.38 +19.5 SP HlthC XLV 1.01e 1.2 ...q 84.31 68.48 11756 82.14 +19.1 SP CnSt XLP 1.28e 2.3 ...q 57.36 51.35 14583 56.63 +9.5 SP Consum XLY 1.12e 1.2 ...q 98.37 81.15 7363 97.17 +19.4 SP Engy XLE 2.04e 2.9 ...q 78.45 61.80 10248 69.35 -7.9 SPDR Fncl XLF .46e 1.7 ...q 28.20 22.00 76259 27.85 +19.8 SP Inds XLI 1.12e 1.5 ...q 75.10 62.02 11982 73.58 +18.3 SP Tech XLK .78e 1.2 ...q 64.77 48.21 13655 62.51 +29.3 SpdrRESel XLRE ... ... ...q 34.02 30.01 1879 32.94 +7.1 SP Util XLU 1.55e 2.8 ...q 57.23 47.60 18489 55.38 +14.0 StdMotor SMP .76 1.7 16 55.37 40.56 64 43.96 -17.4 Standex SXI .72f .7 22 110.00 84.30 27 103.70 +18.0 StanBlkDk SWK 2.52 1.5 27 170.90 114.27 1017 168.34 +46.8 StanB&D 52 SWJ 1.44 5.6 ... 26.00 23.95 36 25.66 +5.5 StanBlD un SWP ... ... ... 123.60 105.77 2 123.00 +16.2 Stantec g STN .50f ... 18 28.90 22.25 8 27.00 +6.9 StarGas SGU .44 4.2 17 11.70 9.00 24 10.56 -1.9 Starret SCX .40 4.9 26 11.90 6.75 7 8.20 -11.8 Startek SRT ... ... 69 14.78 7.68 91 9.71 +14.9 StarwdPT STWD 1.92 8.9 11 23.01 21.27 1160 21.68 -1.2 StateStr STT 1.68f 1.7 17 99.99 74.45 2104 96.83 +24.6 StateSt pfC STTpC ... ... ... 25.55 23.33 26 25.24 +8.0 StateSt pfD STTpD ... ... ... 28.96 24.79 66 27.79 +7.4 StaStCp pfG STTpG ... ... ... 28.45 24.25 58 27.50 +9.9 StateSt pfE STTpE ... ... ... 27.16 25.10 97 26.80 +5.9 Statoil ASA STO .88e 4.3 ... 21.02 16.18 1431 20.35 +11.6 SteelPtrs SPLP ... ... 4 19.95 14.80 7 19.50 +25.8 SteelPr pfA SPLPpA ... ... ... 24.00 20.49 3 21.53 -7.0 Steelcse SCS .51 3.5 14 18.15 12.50 622 14.45 -19.3 StellusCap SCM 1.36 10.8 9 14.82 11.45 80 12.58 +4.3 Stepan SCL .82 1.0 19 92.97 68.51 83 80.07 -1.7 Steris plc STE 1.24 1.4 23 93.39 65.27 234 89.08 +32.2sSterlingBc STL .28 1.1 22 26.48 21.00 2557 26.05 +11.3 SterlBc pfA STLpA ... ... ... 26.29 25.75 10 26.14 StewInfo STC 1.20 3.0 27 48.03 34.48 64 40.23 -12.7 StifelFin SF .40 .7 18 60.92 41.93 368 58.36 +16.8 Stifel pfA SFpA 1.56 5.7 ... 27.73 24.33 8 27.34 +10.0 Stif 47 ef SFB ... ... ... 26.20 24.77 27 25.21 +.8 StneEn wt SGY/WS ... ... ... 7.11 1.80 4 3.26 -7.1 StoneEng rs SGY ... ... ...dd 35.83 4.45 95 25.25 +253.1 StoneHEM EDF 2.16 14.6 ...q 17.31 14.23 121 14.82 +1.2 StonHEmM EDI 1.81 12.4 ...q 16.79 13.30 82 14.67 +6.7 StoneMor STON 1.32 19.1 ...dd 11.58 5.52 198 6.92 -22.3 Stonerdg SRI ... ... 15 23.47 14.16 102 21.60 +22.1 StoreCap STOR 1.24f 4.9 23 26.58 19.65 812 25.48 +3.1 StrPathCm STRP ... ... ... 235.88 25.02 94 181.51 +435.3 StratALL36 GJT .29 1.5 ... 20.33 17.85 19.80 +9.9 Strat D35 GJP .74 3.3 ... 23.00 21.00 22.35 +3.0 StratGS33 GJS .32 1.6 ... 20.39 18.14 20.38 +11.6 StratNWS95 GJV 1.75 6.8 ... 26.97 25.15 1 25.75 +2.3 StratPG34 GJR .27 1.2 ... 21.98 20.25 21.50 +3.9 StratUSM GJH .64 6.3 ... 10.36 9.58 1 10.15 +2.6 StratWMT GJO .22 1.0 ... 22.46 19.85 0 22.35 +11.8 Stryker SYK 1.70 1.1 26 160.62 116.27 934 152.03 +26.9 SturmRug RGR .84m 1.5 14 68.80 44.80 230 55.65 +5.6 SubPpne SPH 2.40m 10.0 34 32.17 22.71 180 23.95 -20.3 SumitMitsu SMFG ... ... ... 8.24 6.93 831 8.16 +6.8 SummitHtl INN .68 4.5 12 19.39 14.23 540 15.13 -5.6 SumtH pfB INNpB 1.97 7.8 ... 26.44 25.24 25.18 -2.2 SumtH pfC INNpC 1.78 7.0 ... 26.25 25.01 7 25.33 SummtH pfD INNpD 1.61 6.4 ... 27.58 22.45 2 25.30 +7.4 SumHP pfE INNpE ... ... ... 25.67 24.50 19 24.80 +.6 SumtMtls n SUM .29t ... 35 32.69 22.19 975 31.23 +31.3 SummitMP SMLP 2.30 11.8 81 26.50 18.30 66 19.50 -22.5 SunCmts SUI 2.68 2.8 43 95.44 72.51 263 94.07 +22.8sSunLfFn g SLF 1.74 ... ... 40.91 32.22 432 40.52 +5.5 SunCokeE SXC .59 ... ... 12.72 7.66 364 10.96 -3.4 SunCokeEn SXCP 2.38 13.9 8 21.10 13.50 129 17.05 -11.4 Suncor g SU 1.28 ... ... 36.71 27.96 1770 34.60 +5.8 SunLink SSY ... ... ...dd 2.08 .98 1 1.59 +31.8 SunocoLP SUN 3.30 11.5 ...dd 32.67 21.90 413 28.75 +6.9 SunstnHtl SHO .20 1.2 15 17.15 14.15 1153 16.52 +8.3 SunstHt pfE SHOpE ... ... ... 27.22 24.70 0 26.32 +3.8 SunstHt pfF SHOpF 1.61 6.2 ... 26.98 24.00 25.85 +4.0 Suntech STP ... ... ... .54 sSunTrst STI 1.60 2.5 17 64.61 51.96 5099 64.03 +16.7sSunTr wtB STI/WS/B ... ... ... 20.60 9.86 28 19.80 +49.1 SunTr wtA STI/WS/A ... ... ... 30.93 18.87 30.85 +37.1 SunTr pfA STIpA 1.50 6.1 ... 25.83 22.00 9 24.79 +5.7 SunTr pfE STIpE 1.47 5.7 ... 25.94 24.08 26 25.69 +3.4 SupDrillg SDPI ... ... ...dd 1.40 .59 37 1.35 +2.3 SupEnrgy SPN .32 3.3 ...dd 19.28 7.66 2477 9.60 -43.1 SuperiorInd SUP .36 2.2 25 27.45 13.95 131 16.05 -38.7 Supvalu rs SVU ... ... 5 35.91 14.55 867 18.46 SuthrlAs n SLD 1.52 9.5 ... 16.20 13.00 51 16.00 +19.0 SuthrAsM23 SLDA 1.75 6.8 ... 26.00 25.02 2 25.65 +2.0 SwEBioFu23 FUE ... ... ... 8.80 6.45 7.15 -6.5 SwEGrain23 GRU ... ... ... 4.25 3.35 3.42 -9.7 SwRCmETR RJN ... ... ... 3.72 1.94 2 2.67 -2.0 SwRCmMTR RJZ ... ... ... 8.84 7.46 4 8.35 +11.6 SwLgCap22 EEH ... ... ...q 19.71 16.29 19.71 +20.1 SwRCmATR RJA ... ... ... 6.73 5.97 30 6.03 -4.4 SwERCmTR RJI ... ... ... 5.36 4.64 199 5.22 +.5 SwisHelv SWZ .64e .2 ...q 12.90 9.93 7 12.63 +23.7tSwitch n SWCH ... ... ... 20.45 16.23 1142 16.30 -14.3 Synchrony SYF .60 1.6 14 38.06 26.01 8163 37.31 +2.9 Syngenta SYT 2.33e 2.5 ... 93.61 78.91 2 92.37 +16.9 Synnex SNX 1.20f .9 15 137.80 101.48 117 132.67 +9.6 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.72 7 25.98 -5.6 SynovusFn SNV .60 1.2 23 51.09 37.95 655 49.22 +19.8 SynthBiol SYN ... ... ...dd 1.05 .41 706 .62 -18.7 Sysco SYY 1.44f 2.4 24 59.66 48.85 3196 59.28 +7.1 Systemax SYX .20 .7 28 32.33 7.05 100 28.85 +229.0T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 36.16 11.02 3501 27.78 TC PpLn TCP 4.00 7.9 16 65.03 48.55 154 50.70 -13.8 TCF Fncl TCF .30f 1.5 18 21.29 14.58 1456 20.35 +3.9 TCF Fn wt TCF/WS ... ... ... 4.35 .91 12 3.61 +3.1 TCF deo pfC TCFpD ... ... ... 25.97 25.35 36 25.89 TCF F pfC TCFpC 1.61 6.3 ... 26.50 24.60 7 25.51 +2.1 TCW Strat TSI .21 3.7 ...q 6.16 5.23 73 5.55 +4.1 TE Connect TEL 1.60 1.7 19 96.68 66.20 1500 92.56 +33.6 THL Crd21 TCRX ... ... ... 25.94 25.15 11 25.47 +.5 THLCred22 TCRZ 1.69 6.5 ... 26.62 25.06 2 25.96 +2.2 THLCSenL TSLF 1.32 7.9 ...q 18.77 16.30 39 16.78 -10.5 TIM Part TSU .28e 1.5 ... 19.50 11.17 533 18.19 +54.2 TJX TJX 1.25f 1.7 20 80.92 66.44 6373 75.60 +.6 TPG Pace n TPGE ... ... ... 10.07 9.67 9.74 -.6 TPG Pac n TPGH ... ... ... 9.89 9.67 9.69 -1.1 TPG RE n TRTX .33p ... ... 20.70 18.61 94 19.41 -1.3 TPG SpLnd TSLX 1.56 7.7 10 21.74 18.20 95 20.33 +8.8 TableauA DATA ... ... ...dd 82.32 41.41 828 69.87 +65.8 TahoeRes TAHO .24 5.5 ... 11.43 4.24 1601 4.39 -53.4 TailorBr TLRD .72 4.3 14 28.76 9.40 1266 16.91 -33.8 Taiwan TWN ... ... ...q 21.93 15.88 1 21.01 +30.5 TaiwSemi TSM .73e 1.9 ... 43.02 28.50 4485 39.20 +36.3 Takung n TKAT ... ... ... 9.74 2.15 10 2.95 -69.1 TallgEGP n TEGP 1.42f 6.0 23 29.50 21.79 380 23.48 -12.4 TallgrsEn TEP 3.78f 8.6 12 55.50 41.13 260 44.21 -6.8 TangerFac SKT 1.37 5.5 13 37.34 21.81 961 24.99 -30.2 TanzRy g TRX ... ... ... .63 .25 90 .25 -50.0 Tapestry TPR 1.35 3.2 20 48.85 34.16 2306 41.65 +18.9 TargaRes TRGP 3.64 8.1 ... 61.83 39.59 1808 45.03 -19.7 TargaR pfA NGLSpA 2.25 8.6 ... 28.10 25.82 14 26.28 -4.5 Target TGT 2.48 4.0 13 78.37 48.56 7927 62.20 -13.9 TaroPhrm TARO ... ... 11 128.46 94.00 149 105.77 +.5 Taseko TGB ... ... ... 2.46 .71 1452 2.00 +134.7 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 40.34 28.97 538 31.11 -9.5 Taubmn TCO 2.50 4.2 21 76.79 44.78 948 59.94 -18.9 Taub pfJ TCOpJ 1.63 6.4 ... 25.77 24.50 14 25.35 +3.0sTaub pfK TCOpK 1.56 6.1 ... 25.87 24.00 18 25.73 +4.0 TaylorMH TMHC ... ... 13 24.79 18.26 669 23.66 +22.8 Team TISI ... ... ...dd 39.70 10.45 534 13.45 -65.7 Technip FTI .13 ... 23 37.09 24.53 3100 28.24 -20.5 TeckRes g TECK .16e ... ... 26.46 14.56 5445 22.85 +14.1 Teekay TK .22 2.7 ...dd 11.77 5.14 456 8.28 +3.1 TeekLNG TGP .56 3.1 ... 19.90 13.80 74 17.95 +24.2 TeekLN pfA TGPpA 2.25 8.8 ... 26.36 22.66 76 25.43 +8.3 TeekOffsh TOO .04m 1.7 ... 6.30 1.65 292 2.31 -54.3 TeekOf pfA TOOpA 1.81 7.7 ... 24.49 12.69 50 23.40 +25.8 TeekOf pfB TOOpB 2.13 8.6 ... 26.00 14.75 8 24.73 +23.4 TeekayTnk TNK .21 13.4 ... 2.78 1.37 1352 1.57 -30.5 Tegna TGNA .28 2.0 8 17.07 11.59 2104 13.78 +.6 TejonRnch TRC ... ... ...cc 27.98 18.59 59 21.63 -14.9 TeklaHlth HQH 1.92e 8.7 ...q 26.37 20.84 389 22.08 +4.5 TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 15.35 154 17.43 +12.3 TeklaLfSci HQL 1.95e 10.5 ...q 22.24 16.71 95 18.59 +9.4 TeklaWH n THW 1.40 10.6 ...q 15.61 12.64 149 13.27 +3.3tTelInstEl TIK ... ... 30 6.25 2.15 3 2.10 -52.3 Teladoc n TDOC ... ... ... 37.90 15.65 2133 32.80 +98.8 Telaria n TLRA ... ... ... 5.10 3.89 141 4.02 -16.4 TlcmArg TEO .71e 1.9 ... 38.54 17.04 361 37.10 +104.2 TelItalia TI ... ... ... 10.53 7.50 72 8.28 -6.9 TelItaliaA TI/A .30e 4.3 ... 8.45 6.27 52 6.92 -5.1 Teledyne TDY ... ... 28 186.54 119.67 98 179.52 +46.0 Teleex TFX 1.36 .5 31 271.23 154.33 333 251.75 +56.2 TelefBrasil VIV .64e 4.2 19 16.85 12.32 1087 15.00 +13.0 TelefEsp TEF 1.20e 11.9 ... 11.64 8.80 1188 10.02 +8.9 TelData TDS .62 2.2 62 32.98 24.57 478 27.77 -3.8 TelData45 TDI 1.66 6.4 ... 26.61 23.60 3 25.82 +6.0 TelData 61 TDA 1.47 5.9 ... 25.64 22.22 38 24.77 +10.4 TelData60 TDJ 1.75 6.9 ... 26.48 24.61 8 25.47 +1.6 TelData59 TDE 1.72 6.8 ... 26.21 24.22 10 25.21 +1.8 Telus gs TU 1.45 ... ... 38.50 31.23 342 37.55 +17.9 TmpDrgn TDF 4.00e 2.4 ...q 22.57 16.00 48 20.84 +27.2 TmpEMF EMF 1.28e 1.8 ...q 17.76 11.60 14 17.01 +40.7 TmpEMI TEI .80a 6.9 ...q 11.75 10.48 130 11.60 +6.3 TmpGlb GIM .30 4.6 ...q 6.77 6.30 219 6.58 +1.5 TempurSly TPX ... ... 16 70.45 39.57 1253 56.07 -17.9 Tenaris TS .69e 2.3 ... 37.21 25.91 1019 29.59 -17.1 TenetHlth THC ... ... ...dd 22.72 12.25 2652 13.03 -12.2 Tengsco TGC ... ... ...dd 1.56 .37 222 .65 -7.1 Tennant TNC .84 1.3 36 76.80 60.05 56 64.25 -9.8 Tenneco TEN 1.00 1.7 9 70.96 51.54 242 58.04 -7.1 TVA 28 TVC .96 3.7 ... 25.97 24.71 10 25.73 +3.9 TVA 29 TVE .84 3.3 ... 25.37 24.22 10 25.18 +2.6sTeradata TDC ... ... 23 38.28 26.55 2048 38.52 +41.8 Teradyn TER .28 .7 18 44.63 25.24 2116 39.67 +56.2 Terex TEX .32 .7 41 48.86 28.67 1011 46.00 +45.9 Ternium TX 1.00e 3.6 16 33.39 22.17 498 27.99 +15.9 TerraNitro TNH 5.15e 6.3 10 115.86 75.20 22 81.15 -21.0 TerrenoRlt TRNO .88 2.4 31 38.54 26.30 455 35.93 +26.1 TetraTech TTI ... ... ...dd 5.29 1.85 955 4.05 -19.3 TeucrCorn CORN ... ... ...q 20.10 16.68 31 16.91 -9.6 TeucrSug CANE ... ... ...q 14.29 9.00 1 9.67 -25.6 TeucrWht WEAT ... ... ...q 8.43 5.99 83 6.10 -11.3 TeucrSoyb SOYB ... ... ...q 20.26 17.27 500 18.87 -1.2 TeucrmAgs TAGS ... ... ...q 27.55 21.96 21.96 -14.5 TevaPhrm TEVA .73e 4.9 5 38.31 10.85 10143 15.06 -58.5 TexPacLd TPL .29f .1 70 434.99 259.00 8 402.68 +35.7 Textainer TGH .96 4.4 ...dd 24.10 7.40 243 22.00 +195.3 Textron TXT .08 .1 22 56.47 43.66 1308 54.01 +11.2 Thai TTF .25e ... ...q 11.18 6.86 22 11.01 +44.9 ThermoFis TMO .60 .3 26 201.20 139.88 2180 182.45 +29.3 Thermon THR ... ... 47 26.50 15.74 73 23.12 +21.1 ThirdPtRe TPRE ... ... 8 17.10 11.05 867 15.75 +36.4 ThomsonR TRI 1.38 3.1 19 48.61 42.22 1074 44.22 +1.0 Thor Inds THO 1.32 .9 19 156.86 87.96 737 149.96 +49.9 3D Sys DDD ... ... 38 23.70 7.92 3568 9.61 -27.7 3M Co MMM 4.70 2.0 28 244.23 173.55 1397 238.26 +33.4 Tidwtr TDW 1.00 3.7 ...dd 30.35 .66 61 26.90 +688.9 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.17 15.90 148 19.57 +12.5 Tiffany TIF 2.00 2.1 25 98.64 76.08 866 95.02 +22.7 Tillys TLYS ... ... 38 16.57 8.02 219 15.60 +18.3 Time Inc TIME .12 .6 ...dd 20.40 9.90 2597 18.70 +4.8 TimeWarn TWX 1.61 1.8 15 103.90 85.88 4414 91.08 -5.6 Timken TKR 1.08 2.2 21 53.10 38.90 729 48.85 +23.0 TimknSteel TMST ... ... ...dd 23.00 12.48 222 14.91 -3.7 Titan Intl TWI .02 .2 ...dd 14.23 7.97 204 11.97 +6.8 TollBros TOL .32 .7 17 51.08 30.45 8077 46.93 +51.4 Tompkins TMP 1.88f 2.2 20 96.70 71.27 27 86.51 -8.5 TootsieR TR .36b 1.0 34 40.44 34.30 60 37.10 -3.9 TopBuild n BLD ... ... 28 69.34 35.31 369 66.12 +85.7 Torchmark TMK .60 .7 19 90.32 72.59 503 89.00 +20.7 Torchmk52 TMKpB 1.47 5.9 ... 25.97 24.52 25.04 +.6 Trchmk pfC TMKpC ... ... ... 27.68 24.78 10 26.58 +5.3 Toro Co s TTC .70 1.1 28 73.86 54.78 785 65.40 +16.9 TorDBk gs TD 2.40 4.2 ... 58.76 45.18 1301 57.04 +15.6 MonTNAPpl TPYP .45p ... ...q 25.09 22.16 55 22.98 -3.0 TortWat n TBLU ... ... ... 30.02 24.78 1 29.70 +18.1 TortEnInd NDP 1.75 14.1 ...q 17.43 11.87 95 12.40 -24.8 TortEnInf TYG 2.62 10.2 ...q 37.11 24.30 300 25.64 -16.5 TortMLP NTG 1.69 10.7 ...q 21.84 14.91 301 15.85 -16.9 TortPplE TTP 1.63m 9.4 ...q 22.51 16.25 66 17.38 -19.4 TortPw&E TPZ 1.65 8.2 ...q 23.46 19.52 55 20.06 -9.5 Total SA TOT 2.71e 4.8 ... 57.07 48.15 1215 56.22 +10.3sTotalSys TSS .40 .5 25 74.72 48.65 1175 74.02 +51.0 TowerIntl TOWR .48f 1.5 10 33.65 21.00 60 31.90 +12.5 TownsqMda TSQ ... ... 11 13.01 7.00 49 8.04 -22.8 Toyota TM ... ... ... 128.11 103.62 190 123.68 +5.5 TrCda g TRP 1.77 ... 18 51.85 44.82 541 48.76 +8.0 TransEntx TRXC ... ... ...dd 5.00 .45 3212 2.27 +74.6 TransUn n TRU ... ... 40 56.44 30.39 1543 54.91 +77.5 Trnsalta g TAC .23 ... ... 6.60 5.00 21 6.00 +9.1 TrnsatlPet TAT ... ... ...dd 1.68 .58 403 1.09 -1.8 TrnsRty TCI .20p ... ...dd 33.15 10.41 1 32.25 +168.3 TransDigm TDG 24.00 ... 22 295.00 203.72 370 271.95 +9.2 TrnsMont TLP 3.02f 7.6 16 49.31 37.40 42 39.62 -10.5 Transocn RIG ... ... 10 16.66 7.20 6766 10.66 -27.7 TrGasSur TGS ... ... ... 22.18 8.04 98 21.34 +136.6 Travelers TRV 2.88f 2.1 16 137.95 113.76 1362 135.32 +10.5 Travelport TVPT .30 2.3 ... 16.17 11.38 1574 13.08 -7.2 TrecoraRs TREC ... ... 93 14.80 10.13 33 13.05 -5.8 Tredgar TG .44 2.3 26 25.50 14.65 35 19.15 -20.2 TreeHseF THS ... ... 15 90.42 40.26 852 45.50 -37.0 TremorVid TRMR ... ... ...dd 4.10 1.83 3.68 +47.8 Trex TREX ... ... 36 118.65 61.57 206 109.76 +70.4 TriPointe TPH ... ... 16 18.44 11.31 2472 17.18 +49.7 TriContl TY 1.00e 3.8 ...q 26.84 21.90 56 26.57 +20.5 TriCntl pf TYp 2.50 4.9 ... 52.89 47.50 51.40 +6.0 TrianglCap TCAP 1.20m 12.8 ... 20.35 8.91 756 9.38 -48.9 Triangle 22 TCCA 1.59 6.3 ... 26.02 24.09 4 25.08 -1.5 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 4 25.16 -1.0 TribMda A TRCO 1.00a 2.4 79 43.04 27.75 699 41.17 +40.2 TrilogyMtl TMQ ... ... ...dd 1.35 .44 109 .76 +49.9 TrimShrk n TTAC ... ... ... 33.75 27.01 2 33.27 +22.9 TrimAllC n TTAI ... ... ... 26.95 24.67 1 26.64 +4.6 TriNetGrp TNET ... ... 32 45.11 23.91 339 43.65 +70.4 Trinity TRN .52 1.4 16 36.55 25.01 1448 36.07 +29.9 TrinityPlce TPHS ... ... ... 9.98 6.53 16 6.89 -25.7 Trinseo SA TSE 1.44 2.1 8 75.20 57.70 425 68.85 +16.1 TrioTch TRT ... ... 24 8.47 3.20 47 7.78 +134.5 TriplePtV TPVG 1.44 10.7 8 14.41 11.66 55 13.40 +13.8 TripPt22 n TPVY ... ... ... 26.99 25.03 5 25.75 +2.8 Triple-S GTS ... ... 25 29.43 15.05 139 27.41 +32.4 TritonInt n TRTN 1.80 4.8 ... 43.85 15.69 464 37.32 +136.2 TriumphGp TGI .16 .6 6 34.80 19.65 873 27.25 +2.8 Tronox TROX .18 .7 61 28.40 10.20 1422 25.53 +147.6 TrueBlue TBI ... ... 14 29.50 19.30 181 27.20 +10.3 Tsakos TNP .20 4.8 ... 5.28 3.82 477 4.19 -10.7 TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.81 2 25.15 -.5 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.05 1 25.48 +.4 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 23.93 2 24.90 +2.0 TsaksE p E TNPpE ... ... ... 25.89 24.58 6 25.14 +.2 Tuppwre TUP 2.72 4.4 14 74.36 52.32 374 61.61 +17.1 Turkcell TKC ... ... ... 9.79 6.36 470 9.68 +40.3 Turksh TKF .15e 1.7 ...q 10.44 6.13 12 9.01 +32.9 TurnPtBr n TPB ... ... ... 18.99 11.67 24 17.23 +40.7 TurqHillRs TRQ ... ... 27 3.80 2.44 2935 2.95 -8.7 TutorPerini TPC ... ... 13 33.00 22.60 612 25.55 -8.8 22ndCentry XXII ... ... ...dd 3.50 .81 1322 2.38 +118.3 Twilio n TWLO ... ... ... 35.15 22.80 1618 24.99 -13.4 Twitter TWTR ... ... ...dd 22.48 14.12 10526 20.77 +27.4 TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.28 26 26.90 +6.2 TwoHrb pfB TWOpB 1.91 7.3 ... 27.06 25.23 28 26.01 +3.1 TwoHrbI rs TWO ... ... 8 17.26 13.93 2332 16.16 TwoHrIn pfC TWOpC ... ... ... 24.95 24.42 131 24.67 -.2sTylerTech TYL ... ... 58 184.38 139.61 520 183.70 +28.7 Tyson TSN 1.20f 1.4 16 84.65 57.20 1941 83.35 +35.1U -UBS 3xLCr WTIU ... ... ... 24.20 9.44 6 21.12 -11.9 UBS 3xInvC WTID ... ... ... 49.24 16.50 2 17.63 -28.6 VelDlyIn n EXIV ... ... ... 47.17 24.65 5 45.25 +77.1 VelLngVS n EVIX ... ... ... 25.69 12.61 1 12.80 -48.2 UBS FILCG FBGX ... ... ...q 223.01 137.00 5 217.66 +57.1 UBS2xSPDiv SDYL 3.40e 4.0 ...q 85.76 64.21 0 83.96 +23.4 UBS Grp UBS .80f 4.7 ... 18.31 15.10 1213 17.10 +9.1 UDR UDR 1.24 3.2 24 40.71 34.06 1166 38.80 +6.4 UGI Corp UGI 1.00 2.0 20 52.00 43.92 642 48.81 +5.9 UMH Prop UMH .72 4.8 29 17.90 12.99 113 15.10 +.3 UMH pfB UMHpB 2.00 7.3 ... 28.16 26.30 27.45 +2.4 UMH pfC UMHpC 1.69 6.2 ... 28.46 25.34 8 27.31 +6.8 UQM Tech UQM ... ... ...dd 1.79 .42 510 1.32 +207.0 US FdsHl n USFD ... ... 23 30.73 25.23 3862 30.18 +9.8 US Geoth rs HTM ... ... 90 4.94 3.41 17 3.61 -11.7 USPhysTh USPH .80 1.1 37 78.00 56.50 38 70.65 +.6 US Silica SLCA .25 .8 ...dd 61.49 24.26 2305 32.95 -41.9 USA Cmp USAC 2.10 12.4 ...cc 19.78 14.30 69 16.96 -2.0 Usaa USA Vl ULVM ... ... ... 52.10 49.93 4 51.29 +2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, December 6, 2017

PAGE 59

Usaa SCVal USVM ... ... ... 51.63 49.03 3 50.43 +.2 USAA IntlVl UIVM ... ... ... 50.90 49.30 53 50.26 Usaa EMVl UEVM ... ... ... 50.89 49.35 3 49.90 -.7tUsaa STrBd USTB ... ... ... 50.23 50.02 2 50.02 -.3 Usaa IntBd UITB ... ... ... 50.29 49.98 12 50.19 +.4 USANA s USNA ... ... 18 72.80 52.55 63 70.55 +15.3 USCF Oil n USOU ... ... ... 42.09 22.66 2 39.75 +43.1 USCF ShOil USOD ... ... ... 26.29 12.37 0 13.11 -39.4 USCF shpei BUY ... ... ... USCF shpen BUYN ... ... ... 25.79 25.79 25.79 USD Ptrs USDP 1.38f 13.7 ... 17.50 9.00 32 10.05 -36.4 USG USG ... ... 21 38.91 25.60 784 37.71 +30.6 Ultrapar UGP .43e 2.0 ... 25.39 18.99 363 21.88 +5.5 UndrArm s UAA ... ... 22 33.05 11.40 3306 13.01 -55.2 UnAr C wi UA ... ... ... 29.06 10.36 2975 11.72 -53.4 Uni UFI ... ... 19 39.21 26.03 50 36.16 +10.8 UniFirst UNF .15 .1 32 168.05 124.85 51 164.50 +14.5 UnilevNV UN 1.43e 2.5 ... 61.62 39.60 963 57.26 +39.5 Unilever UL 1.48e 2.6 ... 60.13 39.48 1571 55.86 +37.2 UnionPac UNP 2.66 2.1 23 132.00 101.06 4697 128.01 +23.5 UniqueF n UFAB .60 6.8 11 15.00 7.05 3 8.77 -39.9 Unisys UIS ... ... ...dd 16.70 6.90 361 7.70 -48.5 Unit UNT ... ... 11 30.63 15.29 292 21.26 -20.9 UtdContl UAL ... ... 9 83.04 56.51 2371 62.20 -14.7 UtdMicro UMC .09e 3.5 ... 2.73 1.74 1625 2.56 +46.3 UPS B UPS 3.32 2.8 20 125.16 102.12 3511 120.37 +5.0 UtdRentals URI ... ... 17 163.92 100.62 872 159.19 +50.8 USNatGas UNL ... ... ...q 11.93 9.15 5 9.43 -19.3 US12MoOil USL ... ... ...q 20.89 15.45 28 20.08 -1.6 USAntimny UAMY ... ... ... .52 .20 377 .33 +31.1 US Bancrp USB 1.20f 2.2 16 56.61 49.54 5885 54.82 +6.7 US Bcp pfA USBpA 35.49e 4.0 ... 911.00 805.00 896.30 +3.0 US Bcp pfH USBpH .89e 3.9 ... 24.55 20.73 115 22.93 +6.4 US Bcp pfM USBpM 1.63 5.6 ... 30.44 27.83 36 28.97 +2.4 US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.89 14 26.01 +7.3 US Brent BNO ... ... ...q 17.34 11.88 156 16.97 +8.2 US Cellular USM ... ... 49 46.01 32.29 86 37.61 -14.0 US Cellu60 UZA 1.74 6.8 ... 26.26 24.37 2 25.52 +2.1 US Cellu 63 UZB 1.81 7.0 ... 27.83 25.09 9 25.96 +2.2 US Cell64 UZC 1.81 7.0 ... 27.50 24.82 23 25.78 +.7 USCmdtyFd USCI ... ... ...q 41.88 36.98 25 40.72 +1.8 USDslHtOil UHN ... ... ...q 18.42 12.90 9 18.01 +7.3 US GasFd UGA ... ... ...q 33.07 22.30 8 30.95 -1.2 USCoppFd CPER ... ... ...q 20.81 15.95 18 18.88 +15.5 USAgriFd USAG ... ... ...q 19.50 15.87 16.91 -6.4tUS NGas UNG ... ... ...q 9.74 5.78 16251 5.80 -37.9 US OilFd USO ... ... ...q 12.00 8.65 11552 11.54 -1.5 US ShrtOil DNO ... ... ...q 81.00 58.17 1 59.39 -4.1 USSteel X .20 .7 ...cc 41.83 18.55 8750 29.83 -9.6 UtdTech UTX 2.80 2.3 18 124.79 106.85 2924 120.29 +9.7 UtdhlthGp UNH 3.00 1.4 23 231.77 156.09 3039 220.09 +37.5 UNITIL UTL 1.44 2.8 27 52.84 43.03 48 50.74 +11.9 Univar n UNVR ... ... ...cc 33.15 25.40 717 29.41 +3.7 UnvslCp UVV 2.20f 3.9 42 83.35 52.05 221 55.80 -12.5 UnvHR UHT 2.64 3.6 42 84.90 59.11 25 72.48 +10.5 UnivHlthS UHS .40 .4 15 129.74 95.26 1007 105.95 -.4 Univ Insur UVE .69a 2.6 9 29.20 15.08 188 26.25 -7.6 UnvSecInst UUU ... ... ...dd 4.10 1.30 15 1.43 -63.3 UnivTInst UTI .08 2.8 ...dd 3.87 2.59 129 2.85 -2.1 UnumGrp UNM .92f 1.6 2 57.49 42.90 900 56.52 +28.7 Ur-Energy URG ... ... 23 .91 .49 545 .69 +29.9 UraniumEn UEC ... ... ...dd 1.92 .94 2368 1.55 +38.4 UrbnEdg n UE .88 3.5 17 28.90 23.13 444 25.31 -8.0 UrstdBid UBP 1.06f 5.7 18 20.49 15.68 0 18.49 -3.1 UrsBidA UBA 1.04f 4.5 18 25.43 18.32 90 23.02 -4.5 UrsBid pfG UBPpG 1.69 6.4 ... 26.60 25.18 26.34 +2.9 UrstBid pfH UBPpH 1.56 5.9 ... 26.88 25.90 6 26.35 +1.0V -VF Corp VFC 1.84f 2.6 24 74.87 48.05 3150 70.39 +31.9 VOC EnTr VOC .47e 9.2 11 5.61 3.02 65 5.10 +60.4 VaalcoE EGY ... ... ... 1.43 .68 161 .78 -25.0 VailRsrt MTN 4.21 1.9 47 237.77 159.65 341 223.43 +38.5 Vale SA VALE .29e 2.6 ... 11.72 7.47 30081 11.07 +45.3 Vale SA pf VALE/P .29e 2.8 ... 11.10 6.57 10.24 +48.6 ValeantPh VRX ... ... 4 18.25 8.31 13328 17.75 +22.2sValeroE VLO 2.80 3.3 23 85.86 60.69 4134 85.78 +25.6 ValeroEPt VLP 1.92f 4.6 15 51.00 39.52 62 41.80 -5.6sValhi VHI .08 1.1 66 6.99 2.13 665 7.21 +108.4 Validus VR 1.52 3.2 10 58.76 41.15 698 47.45 -13.7 Validus pfA VRpA ... ... ... 26.00 24.12 16 25.53 -.4 Validus pfB VRpB ... ... ... 25.93 24.15 27 25.42 +.1 VlyNBcp VLY .44 3.8 18 12.82 10.61 1664 11.67 +.3 VlyNB wt18 VLY/WS ... ... ... .40 .07 .13 -40.9 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 24.86 18 27.80 +7.3 VlyBcp pfB VLYpB ... ... ... 27.32 25.95 9 26.28 +.7 Valmont VMI 1.50 .9 25 176.35 135.95 68 170.15 +20.8 Valvoline n VVV .30f 1.2 ... 25.07 20.22 2968 24.15 +12.3 VanEMGold OUNZ ... ... ...q 13.32 11.12 81 12.49 +9.7 VanEGold GDX .06e .3 ...q 25.71 18.58 34471 21.97 +5.0 VnE LgFl n LFEQ ... ... ... 26.50 25.16 4 25.94 +3.0 VanE Grn n GRNB ... ... ... 27.42 24.91 3 26.86 +7.7 VnEkSteel SLX .40e .9 ...q 45.39 35.03 24 42.33 +12.0 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 28.12 22.30 4 22.82 -12.8 VanE Env EVX .53e .6 ...q 89.00 74.01 1 83.40 +10.4 VanE USBd IGEM ... ... ...q 24.93 23.26 24.68 +4.7 VanE EMHi HYEM 1.57 6.4 ...q 24.95 23.71 80 24.51 +2.0 VanEHiYM HYD 1.45 4.6 ...q 31.47 29.03 552 31.25 +5.3 VanE ChiBd CBON .68e ... ...q 23.34 21.32 22.45 +2.2 VnEkShHY SHYD .81 3.3 ...q 24.69 23.52 22 24.28 +2.1 VnEkRus RSX .01e ... ...q 22.66 18.11 4497 21.71 +2.3 VanE BDC BIZD 1.47e 8.6 ...q 19.34 16.53 39 17.01 -5.5 VEckPfSec PFXF 1.24e 6.3 ...q 20.27 19.13 273 19.83 +2.7 VanE FallA ANGL 1.63e 4.5 ...q 30.39 28.70 309 29.95 +4.1 VanE IntHY IHY 1.26 4.9 ...q 26.14 23.57 39 25.54 +7.2 VanE Reit MORT 2.36e 7.8 ...q 25.41 21.57 22 24.28 +11.0 VnEkCfMun XMPT 1.35 5.0 ...q 27.65 25.36 34 26.74 +3.6 VanE EmM EMAG .92 4.2 ...q 22.20 19.89 1 21.81 +7.2 VanE IGFlt FLTR .15e .6 ...q 25.42 24.94 23 25.25 +1.0 VanE EMBd EMLC .98 5.2 ...q 19.65 17.18 1246 18.76 +6.6 VanEAltEn GEX 1.07e 1.8 ...q 63.26 49.67 8 58.11 +15.1 VEckMun PRB .15e .6 ...q 24.71 24.16 0 24.35 +.7 VnEkSMu SMB .20 1.2 ...q 17.67 17.10 45 17.33 +.5 VanE LgMu MLN .62 3.1 ...q 20.35 19.01 76 20.28 +4.8 VanEIntMu ITM .54 2.2 ...q 24.33 22.89 454 24.08 +3.8 VnEkHiInInf YMLI 1.20 9.2 ...q 17.35 12.30 3 13.02 -17.2 VanE GenDr GNRX ... ... ... 24.00 20.60 23.29 +8.5sVanE OilR CRAK ... ... ...q 29.64 20.62 10 29.63 +42.2 V IntMoat MOTI ... ... ...q 36.16 27.56 5 35.42 +27.5 VEckNucl NLR 1.72e 3.2 ...q 54.27 46.45 0 53.80 +13.4 VnEkGlSpin SPUN ... ... ...q 24.04 21.00 23.89 +13.1 VanEChAMC CNXT ... ... ...q 36.90 28.32 11 33.98 +17.8 VanE Israel ISRA .44e 1.5 ...q 31.28 26.73 1 29.77 +11.0 VanEWMoat MOAT .41e 1.0 ...q 42.50 34.73 49 41.98 +20.5 VanE UncOG FRAK .06e .4 ...q 19.94 12.59 11 15.02 -17.6 VnEkSemi SMH .58e .6 ...q 105.83 70.76 6500 97.27 +35.8 VnEkRtl] RTH 1.39e 1.5 ...q 90.65 75.72 18 89.83 +18.5 VanE Agri MOO 1.10e 1.8 ...q 61.49 50.83 16 60.74 +18.3 VEckOilSvc OIH .47e 1.9 ...q 36.35 21.70 6555 24.99 -25.1 VnEkRusSC RSXJ .81e 2.0 ...q 43.94 36.06 2 41.03 +7.7 VEckVcREr REMX .50a 1.8 ...q 29.29 16.53 174 27.50 +61.7 VEckChina PEK 1.41e 1.1 ...q 50.67 35.71 13 47.90 +29.7 VnEkIndSC SCIF .57e .9 ...q 65.23 39.68 35 62.70 +53.8 VanE Egyp EGPT ... ... ...q 33.10 24.96 20 32.39 +22.7 VEckPoland PLND .29e 1.5 ...q 21.17 12.90 465 19.74 +47.2 VanE JrGld GDXJ ... ... ...q 43.01 27.37 10144 30.86 -2.2 VanE Coal KOL .13 .8 ... 15.54 12.03 23 15.32 +25.0 VnEk Viet VNM .32e 1.9 ...q 17.47 12.50 189 16.86 +29.3 VanEBrzSC BRF ... ... ...q 26.12 14.83 15 23.47 +47.7 VanEIndo IDX .25e 1.1 ...q 24.49 19.93 5 23.72 +11.7 VanENatRs HAP .64e 1.8 ...q 36.59 32.04 3 36.24 +12.0 VanE VAfr AFK .53e 2.2 ...q 24.71 19.00 9 24.29 +22.7sVanE Gam BJK 1.07e 2.4 ...q 45.33 33.57 4 44.95 +32.8 VangLTBd BLV 3.92e 3.9 ...q 95.36 87.32 103 94.90 +6.5 VangIntBd BIV 2.17a 2.6 ...q 85.85 82.17 485 84.16 +1.3 VangSTBd BSV 1.08e 1.2 ...q 80.25 79.17 1150 79.22 -.3 VangTotBd BND 2.06e 2.2 ...q 82.71 80.02 1760 81.67 +1.1 VangExDur EDV 4.81e 2.9 ...q 123.79 106.00 25 122.01 +11.5 VangMegG MGK 1.33e 1.2 ...q 111.21 86.83 149 109.49 +25.7 VangMegV MGV 1.53e 2.0 ...q 76.58 66.66 135 75.60 +12.7 VangMega MGC 1.47e 1.6 ...q 91.66 76.13 28 90.52 +18.6 VanHiDvY VYM 2.10e 2.5 ...q 85.83 75.19 1494 84.82 +11.9 VangEMI VXF 1.13e 1.0 ...q 112.81 95.63 235 110.21 +14.9 VangGrth VUG 1.38e 1.0 ...q 140.47 111.09 978 138.43 +24.2 VangLgCp VV 1.84e 1.5 ...q 122.50 102.05 237 120.86 +18.1 VangMidC VO 1.76e 1.2 ...q 154.93 131.24 255 152.48 +15.8 VangSmCp VB 1.63e 1.1 ...q 149.58 128.58 1064 145.96 +13.2 VangSCG VBK 1.19e .8 ...q 162.42 132.70 138 157.95 +18.6 VangSCV VBR 1.96e 1.5 ...q 134.67 118.36 365 131.85 +9.0 VangTSM VTI 2.17e 1.6 ...q 137.39 114.96 2510 135.31 +17.3 VangValu VTV 2.05e 2.0 ...q 106.43 92.58 2898 104.93 +12.8 VangSP500 VOO 3.81e 1.6 ...q 245.07 204.51 1846 241.78 +17.8 VangMCVal VOE 1.76e 1.6 ...q 111.50 96.89 225 109.75 +12.9 VangMCGr VOT .82e .7 ...q 128.54 105.34 108 126.04 +19.3 VangREIT VNQ 3.08e 3.7 ...q 86.16 79.91 4298 83.47 +1.1 VangDivAp VIG 1.82e 1.8 ...q 101.60 84.93 478 100.33 +17.8 VangAllWld VSS 2.83e 2.4 ...q 118.40 92.63 128 116.07 +23.4 VangTotW VT 1.53e 2.1 ...q 73.92 60.84 1357 73.06 +19.8 VangAllW VEU 1.34e 2.5 ...q 54.61 43.85 1710 53.70 +21.5 VangEmg VWO 1.10e 2.5 ...q 45.84 34.71 10586 44.13 +23.3 VangPacif VPL 1.37e 1.9 ...q 73.24 58.01 1190 72.06 +24.0 VangEur VGK 1.71e 2.9 ...q 59.02 47.21 3272 58.05 +21.1 VangTEBd VTEB .28e ... ...q 52.07 49.83 362 51.69 +2.8 Vang500Gr VOOG 1.62e 1.2 ...q 137.42 108.92 39 135.07 +23.7 Van500Val VOOV 2.01e 1.8 ...q 110.05 97.30 33 108.70 +11.4 VanSC600V VIOV 1.66e 1.3 ...q 134.94 114.49 9 131.85 +9.5 VanSC600G VIOG 1.13e .8 ...q 148.51 126.29 9 144.77 +12.7 VangSC600 VIOO 1.19e .9 ...q 143.09 120.93 15 139.41 +12.0 VanMC400V IVOV 1.50e 1.2 ...q 124.20 108.97 18 121.92 +10.6 VanMC400G IVOG 1.16e .9 ...q 135.61 111.90 831 132.84 +18.6 VanMC400 IVOO 1.57e 1.2 ...q 129.32 111.30 13 126.78 +13.9 VangFTSE VEA 1.10e 2.5 ...q 44.79 36.29 8640 44.19 +20.9 VangCnD VCR 2.03e 1.3 ...q 155.50 128.29 115 153.57 +19.4 VangCnS VDC 3.69e 2.5 ...q 147.12 132.95 248 145.43 +8.5 VangEngy VDE 2.37e 2.5 ...q 109.08 83.80 192 94.92 -9.3 VangFncl VFH .90e 1.3 ...q 71.15 58.24 1068 69.99 +17.9 VanHC Etf VHT 1.96e 1.3 ...q 156.54 126.14 133 152.72 +20.5 VangIndl VIS 2.25e 1.6 ...q 141.42 118.87 738 138.64 +16.3 VangInfT VGT 1.61e 1.0 ...q 168.23 121.20 1489 161.28 +32.7 VangMat VAW 2.12e 1.6 ...q 135.77 112.16 96 133.94 +19.1 VangUtil VPU 3.41e 2.8 ...q 125.54 103.97 371 122.09 +14.1 VangTel VOX 3.14e 3.5 ...q 104.36 83.39 1238 90.77 -9.4 VantageEn VEI ... ... ... Vantiv VNTV ... ... 45 76.22 56.64 3407 72.13 +21.0 VarianMed VAR ... ... 28 113.58 76.29 578 109.26 +37.4 VectorGp VGR 1.60b 7.0 34 23.11 18.70 646 22.91 +5.8 Vectren VVC 1.80f 2.6 26 69.86 50.88 301 68.28 +30.9 Vectrus VEC ... ... 15 35.58 20.73 68 31.87 +33.6 VedantaLtd VEDL 1.20e 6.8 ... 21.63 12.36 464 17.74 +42.8 VeevaSys VEEV ... ... 70 68.07 40.50 1899 57.77 +41.9 VenatorM n VNTR ... ... ... 26.90 18.05 1708 21.81 +13.9 Ventas VTR 3.10 4.9 18 72.36 58.96 2215 62.73 +.3 VentasR 43 VTRB 1.36 5.4 ... 26.17 23.34 5 25.07 +4.4 Vereit VER .55 7.1 14 9.12 7.44 13104 7.75 -8.4 Vereit pf VERpR 1.68 6.5 ... 27.05 24.95 12 25.70 +1.6 VeriFone PAY ... ... 15 21.48 16.03 791 17.52 -1.2 Veritiv VRTV ... ... ...cc 62.60 20.35 72 27.15 -49.5 VerizonCm VZ 2.36f 4.6 10 54.83 42.80 17123 50.92 -4.6 VerizonC 54 VZA 1.48 5.5 ... 27.23 25.60 32 26.66 +2.2 VermilnE g VET 1.91 ... ... 44.95 29.91 154 33.98 -19.4 Verso Cp VRS ... ... ... 12.25 3.17 869 12.03 +69.4 Versum VSM .20 .6 ... 42.74 26.72 1146 35.95 +28.1 ViadCorp VVI .40 .7 28 61.85 42.05 82 57.55 +30.5 Vicon VII ... ... ...dd .99 .26 51 .48 -18.9sVictSCHiD CSB .60e ... ...q 45.43 39.11 21 44.66 +7.7 VinaConc VCO .66e 2.0 ... 37.95 30.43 2 33.45 +1.5 VinceHlg rs VNCE ... ... ... 47.00 2.80 40 5.13 -87.3 Vipshop VIPS ... ... 17 15.49 7.79 6554 8.27 -24.9 VirnetX VHC ... ... ...dd 8.75 1.70 579 4.10 +86.4 VirDynCr n BLHY ... ... ... 26.98 24.53 20 25.03 +.1 VirShUS n VESH ... ... ... 24.93 22.90 23.01 -7.7 ZweigTR ZTR .97 7.3 ...q 13.79 11.16 49 13.40 +11.3 VirtGblMSc VGI 1.87 10.2 ...q 19.46 14.98 83 18.37 +19.8 Visa s V .66 .6 35 113.62 77.19 10491 108.58 +39.2 VishayInt VSH .27f 1.3 17 23.45 15.35 1380 21.40 +32.1 VishayPrc VPG ... ... 26 27.90 15.10 29 26.15 +38.4 VistaGold VGZ ... ... ...dd 1.24 .60 820 .64 -32.7 VistaOutd n VSTO ... ... ...dd 39.49 12.36 1167 14.88 -59.7 Visteon s VC ... ... 25 133.04 79.54 234 128.27 +59.7 VistraEn n VST ... ... ... 21.20 14.50 5391 17.81 +16.3 VitaminSh VSI ... ... 4 26.25 2.95 560 3.80 -84.0 VivintSolar VSLR ... ... 7 6.10 2.55 169 3.35 +31.4 VMware VMW ... ... 25 127.60 77.94 2660 114.54 +45.5 VoceraCm VCRA ... ... ...dd 32.23 17.31 95 27.98 +51.3 VolarisAv VLRS ... ... ... 16.00 9.01 429 9.12 -39.4 VolitionRX VNRX ... ... ... 5.45 2.08 21 3.31 -27.6 VoltInfoSci VISI ... ... ...dd 8.75 2.16 28 3.75 -45.3 Vonage VG ... ... 31 10.49 5.74 2038 10.05 +46.7 Vornado VNO 2.40 3.1 11 90.28 71.89 987 76.91 -8.8 Vorndo pfG VNOpG 1.66 6.5 ... 25.95 24.98 25.43 +1.0 Vorndo pfI VNOpI 1.66 6.5 ... 26.14 24.89 35 25.48 +1.7 Vorndo pfK VNOpK 1.43 5.5 ... 25.87 22.51 9 25.68 +9.0 Vorndo pfL VNOpL 1.35 5.3 ... 25.78 21.46 7 25.40 +13.1 Voxeljet VJET ... ... ... 6.37 2.61 35 5.14 +79.1 VoyaAsPcD IAE 1.02 9.8 ...q 11.13 8.59 25 10.36 +18.9 VoyaEmHi IHD .92 10.5 ...q 9.60 7.43 71 8.78 +17.9 VoyaFincl VOYA .04 .1 16 45.75 33.53 1016 44.73 +14.0 VoyaGlAdv IGA 1.12 9.8 ...q 11.60 9.76 47 11.41 +16.1 VoyaGlbDv IGD .91 11.7 ...q 8.16 6.75 263 7.78 +14.7 VoyaInfra IDE 1.46 9.0 ...q 16.85 12.97 30 16.20 +24.8 VoyaIntHD IID .83 10.8 ...q 7.94 6.40 20 7.66 +18.6 VoyaPrRTr PPR .29 5.7 ...q 5.62 4.98 503 5.12 -7.6 VoyaNatRs IRR .81 13.0 ...q 7.18 5.63 70 6.23 -2.7 VulcanM VMC 1.00 .8 38 136.82 108.95 998 122.71 -1.9W -W&T Off WTI .40 11.7 7 3.69 1.81 2019 3.42 +23.5 WBI TacGr WBIA .03e .1 ...q 25.60 22.50 1 25.14 +8.3 WBI TactV WBIB .08e .3 ...q 26.52 23.67 2 26.15 +6.5 WBI TacYd WBIC .28e 1.3 ...q 22.91 20.92 2 22.18 +1.4 WBI TacSel WBID .05e .2 ...q 24.83 21.85 3 24.45 +7.8 WBI LCTG WBIE .19e .7 ...q 25.72 22.26 2 25.50 +14.1 WBI LCTV WBIF .22e .8 ...q 28.59 24.39 4 28.28 +15.8 WBI LCTY WBIG .31e 1.2 ...q 25.45 20.87 3 25.22 +20.8 WBI LCTS WBIL .04e .1 ...q 27.33 23.15 2 26.92 +16.0 WBI PwFact WBIY ... ... ... 26.81 22.34 4 26.52 +7.6 WBITacRot WBIR ... ... ... 25.51 23.20 1 25.27 +8.5 WBI TacInc WBII .26e 1.0 ...q 25.76 24.70 3 25.33 +2.1 WBI THiInc WBIH .45e 1.8 ...q 25.00 23.47 8 24.83 +4.3 WEC Engy WEC 2.08 3.0 23 70.09 56.05 1751 68.24 +16.4sWEX Inc WEX ... ... 26 129.38 97.26 405 129.19 +15.8 WGL Hold WGL 2.04 2.4 26 86.89 73.53 233 85.25 +11.8 WNS Hldg WNS ... ... 23 42.36 26.20 59 40.70 +47.7 WP Carey WPC 4.02f 5.7 17 72.41 57.58 193 70.10 +18.6 WPP plc WPP 3.91e 4.4 ... 119.12 82.44 134 88.15 -20.3 WPX Engy WPX ... ... ...dd 15.91 8.39 5353 12.99 -10.8 WPX pfA WPXp 1.56 2.7 ... 71.13 42.50 1 58.50 -10.9 Wabash WNC .06 ... 15 24.16 14.97 1100 20.69 +31.3 WABCO WBC ... ... 22 156.08 102.39 392 141.20 +33.0 Wabtec WAB .48 .6 24 93.81 69.20 661 76.93 -7.3 WaddellR WDR 1.84 8.7 12 21.63 16.11 1351 21.10 +8.1 WageWrks WAGE ... ... 58 80.50 56.90 199 63.25 -12.8 WalMart WMT 2.04 2.1 22 100.13 65.28 8755 97.83 +41.5 WalkerDun WD ... ... 10 56.46 29.93 145 48.05 +54.0 WalterInv WAC ... ... ...dd 7.75 .30 2256 .46 -90.3sWarrMet n HCC .20 ... ... 23.17 9.44 1439 23.06 +94.2 WashPrGp WPG 1.00 14.5 19 10.97 6.71 2453 6.90 -33.7 WashPr pfH WPGpH 1.88 7.6 ... 25.65 24.53 11 24.83 -3.0 WashPr pfI WPGpI 1.72 6.9 ... 26.23 23.69 2 25.00 +.8 WREIT WRE 1.20 3.8 31 33.96 29.90 323 31.78 -2.8 WasteCon s WCN .56 ... 37 74.20 51.07 688 68.28 WsteMInc WM 1.70 2.0 38 83.93 69.00 2264 83.32 +17.5 Waters WAT ... ... 29 201.95 133.71 296 194.26 +44.5 Watsco WSO 5.00 3.0 31 171.15 134.08 201 167.48 +13.1 WatscoB WSO/B 5.00f 3.0 34 166.63 134.10 166.55 +12.0 WattsWtr WTS .76 1.0 26 75.28 59.15 87 73.15 +12.2 Wayfair W ... ... ...dd 84.19 34.30 720 72.58 +107.1 WeathfIntl WFT ... ... ...dd 7.09 3.08 14451 3.44 -31.1 WebsterFn WBS 1.04 1.8 23 59.25 44.04 568 57.08 +5.2 WbstF pfE WBSpE 1.60 6.4 ... 26.00 24.48 24.99 -1.0 WtWatch WTW ... ... 40 54.47 9.88 784 44.44 +288.1 WeinRlt WRI 1.54 4.7 15 36.82 29.03 884 32.79 -8.4 WeisMk WMK 1.20 2.9 20 68.88 31.26 136 41.68 -37.6 Welbilt WBT ... ... ... 23.46 17.55 531 21.81 +12.8 Wellcare WCG ... ... 22 213.97 133.21 350 206.80 +50.9 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 152 25.55 -3.3 WellsF pfL WFCpL 75.00 5.6 ... 1359.86 1161.10 8 1332.50 +12.0 WellsF pfN WFCpN 1.30 5.2 ... 25.43 22.61 45 25.22 +9.1 WellsF pfO WFCpO 1.28 5.1 ... 25.36 22.49 17 25.20 +9.6 WellsF pfP WFCpP 1.31 5.2 ... 26.08 22.58 34 25.41 +11.0 WellsF pfQ WFCpQ 1.46 5.4 ... 28.07 23.58 134 27.20 +7.8 WellsF pfR WFCpR 1.66 5.8 ... 30.47 26.45 63 28.69 +5.9 WellsF pfT WFCpT 1.50 5.7 ... 26.78 24.72 23 26.29 +4.8 WellsFargo WFC 1.56f 2.7 14 59.99 49.27 35675 58.55 +6.2 WellsF wt WFC/WS ... ... ... 26.45 16.15 134 25.00 +17.2 WellsF pfY WFCpY ... ... ... 26.50 25.55 70 26.02 +.8 WellsF pfX WFCpX ... ... ... 26.16 22.16 64 25.88 +12.9 WellsF pfW WFCpW ... ... ... 26.65 22.84 13 26.13 +10.4 WellsF pfV WFCpV ... ... ... 26.82 24.39 146 26.39 +5.3 EvgGlbDiv EOD .54m 8.7 ...q 6.51 5.27 115 6.21 +13.9 WFAdvInco EAD .82 9.7 ...q 8.97 8.18 162 8.44 -.5 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.59 65 13.05 +1.7 WFREI pf WFEpA 1.59 5.9 ... 27.50 25.05 11 26.86 +6.7 WFAdUtlHi ERH .90 6.7 ...q 13.59 11.91 25 13.37 +11.8 Welltower HCN 3.49 5.3 15 78.17 63.05 2658 66.12 -1.2 Welltwr pfI HCNpI 3.25 5.3 ... 69.82 57.82 137 61.68 +2.5 WescoAir WAIR ... ... ...dd 15.75 6.05 425 7.10 -52.5 Wesco Intl WCC ... ... 17 76.15 48.95 291 64.90 -2.5 WestPhrm WST .56f .6 42 103.36 77.97 275 99.49 +17.3 WestarEn WR 1.60 2.8 23 57.50 49.20 646 56.39 +.1 WstnAlliB WAL ... ... 20 60.25 44.64 656 58.14 +19.4 WstnAll56 WALA 1.56 5.9 ... 26.71 22.84 8 26.35 +10.0 WstACpLn TLI .87 8.3 ...q 12.10 10.30 18 10.44 -7.2 WAstEMkt EMD .84 5.5 ...q 15.95 10.59 188 15.29 +3.9 WsADefOp GDO 1.36 7.5 ...q 18.58 16.75 14 18.11 +5.8 WAstGlbHi EHI 1.16 11.6 ...q 10.40 9.59 104 9.99 +1.6 WstAstHI2 HIX .80 12.7 ...q 7.46 6.50 270 6.93 -2.1 WAHiInOp HIO .43 8.5 ...q 5.25 4.87 292 5.03 +.8 WAstHYOp HYI 1.32 8.7 ...q 16.14 14.86 39 15.23 +1.3 WstnAsst PAI .69 4.5 ...q 17.37 13.59 8 15.48 +8.2 WstnAsInt SBI .48 5.1 ...q 9.99 9.30 9.38 -1.4 WAstDefOp IGI 1.20 5.5 ...q 23.02 19.49 9 21.97 +7.7 WAMgdMu MMU .78 5.5 ...q 14.60 13.30 69 14.19 +3.4 WstAstMtg WMC 1.24e 12.4 8 11.15 9.43 123 10.02 -.5 WAMtDOp DMO 2.82a 11.4 ...q 27.29 21.92 25 24.64 +8.1 WA MunDef MTT 1.01a 4.6 ...q 23.90 21.29 73 21.70 +.5 WstAMunHi MHF .34 4.5 ...q 8.05 7.00 68 7.40 +3.2 WAMunPrt MNP .87 5.7 ...q 16.26 14.67 15 15.24 +2.3 WAstBdF WEA 1.08 7.8 ...q 14.40 12.74 16 13.89 +7.2 WstAVari GFY .93 5.4 ...q 17.52 15.56 1 17.10 +6.4 WAstInfSc WIA .38 3.3 ...q 11.66 11.10 32 11.62 +1.2 WAstInfOpp WIW .40 3.5 ...q 11.38 10.91 56 11.37 +2.1 WstC&G gs WRN ... ... ... 1.80 .86 84 .92 -33.6 WstnGasEq WGP 2.15f 5.9 22 47.82 33.92 125 36.30 -14.3 WstnGasPt WES 3.62f 8.0 37 67.44 42.68 318 44.99 -23.4 WstnRef wi WNR ... ... ... WstnUnion WU .70 3.6 11 22.70 18.39 4640 19.55 -10.0 WestlkChm WLK .76 .8 21 99.71 55.83 723 98.41 +75.8 WestlkCLP WLKP 1.50f 6.7 16 26.25 20.25 100 22.40 +3.5 WestmRs s WMLP .46m 16.8 ...dd 6.14 2.10 7 2.75 -51.2 WestpacBk WBK 1.52e 6.5 ... 27.05 22.17 234 23.30 -.8 WestRck WRK 1.72f 2.7 ... 63.63 49.23 1665 63.31 +24.7 WestwdH WHG 2.72f 4.1 14 71.00 51.41 17 66.44 +10.8 Weyerhsr WY 1.24 3.5 30 36.92 29.81 1816 35.19 +16.9 WheatPr g WPM .28e ... 27 23.06 16.94 2257 20.95 +8.4 Whrlpl WHR 4.40 2.6 13 202.99 158.80 617 169.12 -7.0 WhtMtIns WTM 1.00 .1 ...cc 948.94 832.10 19 875.00 +4.7 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 7.8 20 14.98 10.80 345 14.55 +1.2 WhitngPet rs WLL ... ... ... 53.48 15.88 4464 24.35 WidOpW n WOW ... ... ... 17.89 9.43 210 9.68 -43.4 WidePoint WYY ... ... ...dd .96 .39 51 .66 -18.5 WildhRs n WRD ... ... ... 17.76 10.36 271 16.75 +14.7 WileyJA JW/A 1.20 2.0 19 59.95 49.00 510 58.95 +8.2 WileyJB JW/B 1.20 2.0 19 59.66 46.53 0 58.84 +7.6 Willbros WG ... ... ...dd 3.84 1.11 514 1.25 -61.4 WLyonHm WLH ... ... 15 30.79 16.37 484 28.96 +52.2 WmsCos WMB 1.20 4.1 50 32.69 26.82 3853 29.07 -6.6 WillmsPtrs WPZ 2.40 6.6 43 42.32 33.12 641 36.35 -4.4 WmsSon WSM 1.56 2.9 16 56.57 42.68 1858 53.80 +11.2 Winnbgo WGO .40 .7 25 55.90 24.15 532 54.05 +70.8 Wipro s WIT .03e .6 ... 6.40 4.50 1893 5.18 WirelessT WTT ... ... ...dd 2.45 1.30 101 2.38 +24.6 WT IntQua IQDG ... ... ... 30.78 23.67 2 30.27 +26.5 WT ST HiYl SFHY ... ... ... 50.91 49.99 49.99 -.7 WT ShTr n SFIG ... ... ... 49.88 49.24 49.34 -.9 WT HiYld n WHFY ... ... ... 52.27 50.50 0 50.70 -.2 WT Corp n WFIG ... ... ... 50.34 47.99 1 49.68 +2.8 WT EmMDv DVEM ... ... ... 32.91 26.22 11 32.36 +20.8 WT G exMx XMX ... ... ... 29.37 25.46 29.37 +15.0 WT DyCEu DDEZ ... ... ... 32.21 25.67 1 31.60 +21.3 WT DyInEq DDWM ... ... ... 30.45 26.34 50 30.10 +13.8 WT DyInSm DDLS ... ... ... 32.95 26.84 6 32.48 +21.0 WT DynCJp DDJP ... ... ... 30.24 25.34 29.51 +11.7 WTBearEq DYB ... ... ...q 25.95 24.64 1 25.83 +3.6 WT LgSEq DYLS ... ... ...q 32.63 27.32 21 32.20 +17.4 WT EuLoc EZR ... ... ... 30.96 23.58 30.72 +31.7 WT GlExUS HDRW ... ... ... 29.34 24.08 4 27.95 +15.2 WT SCDiv HGSD ... ... ...q 25.81 23.81 25.69 +7.0 WT GlSmC GSD ... ... ... 32.98 29.15 1 32.75 +11.0 WTWkDUSE USWD ... ... ...q 32.93 26.82 32.93 +22.8 WT StrDl n EMSD ... ... ... 29.54 23.37 0 27.69 +17.0 WT DomE n WUSA ... ... ... 31.48 27.87 31.35 +10.6 WT JpnHCr DXJH 4.10e .6 ...q 36.38 31.02 0 35.95 +12.2 WTUSEnYd AGGY 1.44 2.8 ...q 55.58 49.01 53 50.76 +2.4 WTxUSDiv DXUS .04e ... ...q 27.10 23.61 0 26.58 +11.9 WTEurSmC EUSC .53e ... ...q 31.47 25.26 29 30.89 +19.6 WT PutStr PUTW ... ... ... 30.04 27.27 54 29.05 +6.3 WT EMexSt XSOE .77e 2.5 ...q 32.31 21.26 3 30.77 +43.2 WT JpDvG JHDG ... ... ...q 29.60 23.88 0 28.93 +19.0 WTIntHDv IHDG .70e 1.4 ...q 31.83 25.70 56 31.30 +18.8 WT EurDiv EUDG .51e 1.9 ...q 26.97 20.71 5 26.51 +25.4 WTFltRtTr USFR ... ... ...q 25.27 24.94 1 25.06 +.2 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 56.21 9600 64.27 +12.0 WT AsiaDb ALD 1.02 2.2 ...q 46.20 42.29 1 45.45 +6.7 WTEmLDbt ELD 1.74 4.6 ...q 39.65 35.15 33 38.20 +6.8 WisDynCu n DHDG ... ... ... 25.08 20.30 25.08 +23.5tWisYldEn n SHAG ... ... ... 50.32 49.70 1 49.76 -.7sWis US Mul USMF ... ... ... 26.93 24.68 2 27.46 +10.7 GrnHCmdty GCC ... ... ...q 20.16 17.92 51 18.87 -2.4 WT Diefa DWM .74e 1.3 ...q 55.66 46.00 21 54.98 +18.5 WT DefaEq DTH 1.75e 4.0 ...q 44.30 37.73 17 43.73 +14.7 WTDv exF DTN 2.48e 2.8 ...q 88.43 80.00 8 87.60 +9.1 WTEurEq DEW 1.75e 3.6 ...q 48.25 43.23 1 48.01 +10.5 WTEurSC DFE 1.48e 2.2 ...q 70.40 53.38 70 68.34 +25.1 WT EqInco DHS 2.10e 2.9 ...q 73.07 66.46 46 72.23 +7.3 WTIntD exF DOO 2.01e 4.7 ...q 43.61 37.07 4 43.21 +15.6 WT IntLC DOL 1.69e 3.4 ...q 50.58 42.45 19 49.92 +16.6 WTIntMC DIM 1.53e 2.3 ...q 68.44 54.96 8 67.69 +22.3 WTIntSC DLS 1.16e 1.6 ...q 75.43 59.45 70 74.62 +24.3 WTGxUSDv DNL .99e 1.7 ...q 58.94 45.30 13 57.89 +25.7 WTJpnSC DFJ 1.26e 1.6 ...q 79.76 61.76 74 78.49 +26.8 WTJpHedg DXJ 1.37e 2.4 ...q 59.55 47.86 4908 57.83 +16.7 WT LCD DLN 1.84e 2.0 ...q 91.99 79.66 34 90.95 +13.8 WT MCD s DON ... ... ...q 35.37 31.38 261 34.83 WTAustDiv AUSE 1.46e 2.5 ...q 58.71 50.92 1 57.54 +11.8 WTAsiaPxJ AXJL 2.22e 3.2 ...q 69.87 56.53 110 68.49 +19.4 WT SC s DES ... ... ...q 29.55 25.48 147 28.98 WT TotDv DTD 2.05e 2.2 ...q 92.92 81.01 4 91.79 +13.0 WT MgdFut WDTI ... ... ...q 41.80 38.34 69 39.45 -4.8 WT EmCur CEW ... ... ...q 19.39 17.36 11 19.08 +9.1 WTChiYuan CYB ... ... ...q 26.09 22.89 6 25.59 +10.0 WTBrzReal BZF ... ... ...q 19.45 16.40 27 18.56 +8.9 WTESCDv DGS 1.29e 2.6 ...q 51.10 38.37 98 49.24 +25.9 WT EmEq DEM 1.80e 4.1 ...q 44.88 36.39 132 43.58 +16.7 WTGxUSRe DRW 1.22e 3.8 ...q 32.83 24.84 7 32.23 +27.6 WT JpCapG DXJC 3.43e 1.9 ...q 29.29 23.40 0 28.36 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:tA-MarkPM AMRK .32 2.3 23 21.66 13.95 14 14.00 -28.2 AAON AAON .26 .7 44 38.20 29.95 247 37.55 +13.6 AC Immun n ACIU ... ... ... 15.00 6.03 71 11.92 -8.2 ACI Wwde ACIW ... ... 68 25.00 17.80 430 22.42 +23.5 ACM Rsc n ACMR ... ... ... 8.48 5.60 22 5.98 -1.2 ACNB Cp ACNB .80 2.7 16 32.75 24.45 8 29.35 -6.1 AGNC Inv AGNC 2.16 10.6 5 22.34 17.30 3521 20.36 +12.3 AGNC pfB AGNCB 1.94 7.3 ... 26.82 24.80 16 26.50 +5.6 AGNC pfC AGNCN 1.75 6.7 ... 26.79 25.05 29 26.07 +3.9 ALJ Reg n ALJJ ... ... ... 4.87 2.81 31 3.65 -16.9 AMAG Ph AMAG ... ... ...dd 36.83 11.93 689 14.35 -58.8 AMC Net AMCX ... ... 12 67.61 46.89 1849 55.67 +6.4 ANGI Hme ANGI ... ... ... 13.74 5.22 601 11.02 +33.9 ANI Ph h ANIP ... ... ...cc 74.70 42.23 84 68.90 +13.7 ARC Grp ARCW ... ... ...dd 4.98 1.83 10 2.20 -50.0 ARCAbio rs ABIO ... ... ...dd 3.00 1.05 19 1.28 -55.3 ASML Hld ASML 1.27e .7 34 186.37 101.69 716 170.50 +52.0 ASV Hld n ASV ... ... ... 9.56 7.23 7 8.24 +5.0 ATA Inc ATAI .41e 7.9 ...dd 5.30 2.65 25 5.16 +55.2 ATN Intl ATNI .68m 1.2 ...dd 87.82 49.50 68 57.98 -27.6 AV Homes AVHI ... ... 3 20.50 14.65 57 17.75 +12.3 AXT Inc AXTI ... ... 37 10.75 4.55 508 8.95 +86.5 Abaxis ABAX .64f 1.4 39 55.95 43.66 117 47.10 -10.7 AbeonaTh ABEO ... ... ...dd 22.75 4.05 462 15.25 +214.4 Abeona wt ABEOW ... ... ... 17.56 1.81 1 10.80 +225.4 Ability h ABIL ... ... ... 3.54 .43 70 .48 -82.7 Abiomed ABMD ... ... ...cc 200.28 103.53 376 187.96 +66.8 Ablynx n ABLX ... ... ... 23.76 17.75 118 22.96 +2.0 Abraxas AXAS ... ... 55 2.99 1.45 1718 2.20 -14.4 AcaciaC n ACIA ... ... 14 74.75 35.36 520 40.10 -35.1 AcaciaTc ACTG .50 12.0 ...dd 7.68 2.90 119 4.15 -36.2 AcadiaHlt ACHC ... ... 16 54.34 26.92 1148 31.36 -5.3 AcadiaPh ACAD ... ... ...dd 41.20 24.31 2041 29.95 +3.8 Acasti g rs ACST ... ... ...dd 3.36 1.11 219 1.64 +31.2 AccelrDiag AXDX ... ... ...dd 30.45 16.75 325 27.70 +33.5 Acceleron XLRN ... ... ...dd 40.36 23.07 231 35.12 +37.6 AccessNt ANCX .60 2.0 25 33.18 24.36 21 29.27 +5.4 Accuray ARAY ... ... ...dd 6.00 3.60 1175 4.90 +6.5 AcelRx ACRX ... ... ...dd 5.75 1.55 437 2.20 -15.4 AcerTh rs ACER ... ... ... 22.63 5.70 7 14.81 +55.4 AcerThr wt ACERW ... ... ... .34 .01 92 .02 -20.0 AcetoCorp ACET .26 2.4 26 22.46 8.29 317 10.74 -51.1 Achaogen AKAO ... ... ...dd 27.79 4.82 1129 10.50 -19.4tAchvLfS rs ACHV ... ... ...dd 10.18 1.26 212 1.34 -75.6 Achillion ACHN ... ... ...dd 5.66 2.92 1804 3.01 -27.1 AclarisTh n ACRS ... ... ...dd 33.25 21.32 746 22.82 -15.9 AcordaTh ACOR ... ... ...dd 33.00 13.60 461 20.45 +8.8 ActivsBliz ATVI .30f .5 41 67.03 35.86 7530 59.55 +64.9 Actua ACTA ... ... 7 15.95 11.85 229 15.45 +10.4 Acxiom ACXM ... ... ...dd 30.40 21.80 451 27.37 +2.1 AdamasPh ADMS ... ... ...dd 38.22 13.50 767 34.31 +103.0 AdamisPh ADMP ... ... ...dd 6.45 2.55 2325 4.75 +50.8 Adaptim n ADAP ... ... ... 9.29 3.76 133 7.80 +92.6 AddusHmC ADUS ... ... 21 40.75 29.90 30 32.20 -8.1 ADDvtgTch AEY ... ... 3 2.08 1.32 3 1.48 -16.4 AdestoTc n IOTS ... ... ...dd 9.20 1.75 127 7.55 +308.1 AdmaBio ADMA ... ... ...dd 5.80 2.01 121 2.78 -45.7 AdobeSy ADBE ... ... 53 186.27 100.16 4538 167.54 +62.7 Adomani n ADOM ... ... ... 18.31 3.05 58 3.66 -49.5 Adtran ADTN .36 1.6 25 25.10 18.93 186 22.35 AduroBio n ADRO ... ... ...dd 14.05 6.01 387 8.60 -24.6 AdvAApp n AAAP ... ... ... 81.75 23.50 276 81.36 +204.0 AdvEmis n ADES 1.00 12.5 2 12.25 7.65 211 8.02 -13.2 AdvEnId AEIS ... ... 13 95.00 52.12 461 70.41 +28.6 AMD AMD ... ... ... 15.65 8.45 64953 9.91 -12.6 Advaxis wt ADXSW ... ... ... 5.85 .76 1 .80 -79.8 Advaxis ADXS ... ... ...dd 10.06 2.83 423 2.93 -59.1 AdverumBi ADVM ... ... ...dd 4.20 2.40 407 3.05 +5.2 Aegion AEGN ... ... 21 28.19 19.11 95 26.95 +13.7 AegleaBio n AGLE ... ... ...dd 8.14 2.81 76 4.74 +9.0 AehrTest h AEHR ... ... ...dd 6.10 2.15 671 2.61 +8.3 Aemetis AMTX ... ... ...dd 2.50 .53 21 .72 -48.2 AeriePhm AERI ... ... ...dd 66.60 35.50 280 58.90 +55.6 AeroViron AVAV ... ... 51 55.75 24.70 635 43.25 +61.2 AEtern g rs AEZS ... ... ...dd 4.25 .78 293 2.15 -40.3 Aethlon rs AEMD ... ... ...dd 5.17 .79 337 1.03 -75.5 AeviGeno GNMX ... ... ...dd 17.75 .98 158 1.27 -75.5 AffimedNV AFMD ... ... ...dd 2.95 1.65 222 1.90 +5.6 Agenus AGEN ... ... ...dd 5.45 3.20 977 3.77 -8.5 AgileThera AGRX ... ... ...dd 7.06 1.82 153 4.88 -14.4 Agilysys AGYS ... ... ...dd 12.94 8.60 23 12.06 +16.4 AgiosPhm AGIO ... ... ...dd 72.73 39.24 294 61.33 +47.0 AgroFresh AGFS ... ... ...dd 9.05 2.49 135 6.46 +143.8 AgroFr wt AGFSW ... ... ... 1.25 .07 11 .48 +165.6 AileronT n ALRN ... ... ... 15.48 9.58 27 10.55 -2.3 Aimmune n AIMT ... ... ...dd 38.86 15.97 295 36.28 +77.4 AirT Inc AIRT ... ... ...dd 25.00 14.40 0 24.10 +4.8 AirTrnsp ATSG ... ... ...dd 26.75 14.97 319 24.24 +51.9 AirMedia AMCN ... ... ...dd 3.30 1.35 109 2.01 -18.1 Airgain n AIRG ... ... 53 22.40 7.31 34 9.08 -36.9 AkamaiT AKAM ... ... 34 71.64 44.65 1724 56.44 -15.4 AkariTh rs AKTX ... ... ... 22.20 3.18 823 5.05 -28.3 AkceaTh n AKCA ... ... ... 31.23 8.10 227 17.65 +86.2 AkebiaTher AKBA ... ... ...dd 20.25 7.78 242 15.19 +45.9 AkersBios AKER ... ... ...dd 2.90 .36 565 .47 -75.3 Akorn Inc AKRX ... ... 36 34.00 17.61 530 32.80 +50.3 Akoustis n AKTS ... ... ... 14.00 4.91 33 6.72 -19.5 Alarm.cm n ALRM ... ... 58 49.49 26.68 755 37.41 +34.4 AlaskCom ALSK ... ... ...dd 2.61 1.50 278 2.08 +26.8 Albireo ALBO ... ... ... 29.20 15.31 58 25.30 +42.7 Alcentra ABDC 1.00m 12.0 8 14.73 7.00 55 8.32 -30.5 AlderBioPh ALDR ... ... ...dd 25.45 8.60 541 10.50 -49.5 AldeyraTh ALDX ... ... ... 11.90 3.80 73 6.40 +19.6 Alexion lf ALXN ... ... 38 149.34 96.18 2141 108.90 -11.0 Alico ALCO .24 .7 43 34.80 25.50 2 32.00 +17.9 AlignTech ALGN ... ... 97 266.41 88.56 2015 227.36 +136.5 AlimeraSci ALIM ... ... ...dd 1.72 1.06 98 1.31 +20.8 Alkermes ALKS ... ... ...dd 63.40 46.43 1190 54.34 -2.2 AllgnceBc n ABTX ... ... 26 40.53 30.55 10 39.10 +8.2 AllegiantT ALGT 2.80 1.9 16 182.25 111.54 202 149.95 -9.9 AllenaPh n ALNA ... ... ... 15.00 8.66 90 14.01 +40.4 AlliHold AHGP 2.94f 12.0 7 32.70 22.71 94 24.47 -12.9 All MMA n AMMA ... ... ... 4.19 .85 70 1.55 -57.4 AllnceRes ARLP 2.02f 11.2 5 25.95 17.65 169 18.05 -19.6 AldHlPrd rs AHPI ... ... ...dd 3.75 1.53 44 2.09 +4.4 AlliedMot AMOT .10 .3 34 34.83 19.10 41 31.96 +49.4 Alliqua rs ALQA ... ... ...dd 8.48 1.99 45 2.11 -64.2 AllotComm ALLT ... ... ...dd 6.09 4.54 44 5.66 +18.2 AllscriptH MDRX ... ... ...dd 14.51 10.19 1332 13.97 +36.8 AlmostFam AFAM ... ... 42 66.15 39.34 173 57.45 +30.3 AlnylamP ALNY ... ... ...dd 147.63 35.98 793 127.00 +239.2 AlphaOmg AOSL ... ... 28 23.62 14.81 90 17.33 -18.5 Alphabet C GOOG ... ... 30 1062.38 752.90 2008 1005.15 +30.2 Alphabet A GOOGL ... ... 31 1080.00 766.97 1910 1019.60 +28.7 Alphatc rs ATEC ... ... ...dd 5.80 1.58 38 2.59 -19.3 AlpImmu n ALPN ... ... ...dd 12.87 2.00 28 10.95 +388.8 AlpsRtSec n SWIN ... ... ... 30.06 24.87 29.25 +16.7 Altaba AABA ... ... ...cc 73.25 38.24 11825 68.13 +76.2 Altair A n ALTR ... ... ... 25.59 16.55 436 21.56 +17.7tAltimm rs ALT ... ... ...dd 35.00 1.77 175 1.85 -94.3 Altisrce n ASPS ... ... 41 46.99 16.17 96 26.46 -.5 AltraIndlM AIMC .68 1.4 24 50.00 34.80 69 47.55 +28.9 AmTrstFn AFSI .34 3.4 ...cc 28.48 8.80 1407 10.05 -63.3 Amarin AMRN ... ... ... 4.47 2.81 1209 3.06 -.6 Amazon AMZN ... ... ...cc 1213.41 742.00 3971 1141.57 +52.2 AmbacF wt AMBCW ... ... ... 15.50 5.04 5 5.69 -53.6 AmbacFin AMBC ... ... ...dd 27.25 13.17 257 14.98 -33.4 Ambarella AMBA ... ... 29 65.39 40.06 1426 57.57 +6.4 Amdocs DOX .88 1.4 18 67.98 56.10 805 64.88 +11.4 Amedica rs AMDA ... ... ... 9.29 2.95 45 3.19 -57.9 Amedisys AMED ... ... 38 65.91 38.00 347 52.65 +23.5 AMERCO UHAL 3.00e ... 19 400.99 338.30 70 374.31 +1.3 AmeriHld n AMRH ... ... ... 3.60 2.15 15 2.88 -17.5 AmerHl wt AMRHW ... ... ... .75 .35 17 .40 -38.5 AFMulti ATAX .50 8.2 20 6.25 5.10 29 6.10 +13.0 AmCarM CRMT ... ... 17 49.40 30.20 30 46.05 +5.3 AmAirlines AAL .40 .8 8 54.48 39.21 3528 49.47 +6.0 ACapSenF ACSF 1.16 10.7 5 14.10 10.35 28 10.85 -8.8 AmElTech AETI ... ... ...dd 2.80 1.30 841 1.57 +1.3 AmerNtl AMNB 1.00f 2.5 20 43.00 30.70 12 39.40 +13.2 AmNatIns ANAT 3.28 2.6 20 131.99 110.43 7 123.80 -.7 AmOutBr AOBC ... ... 9 24.49 12.87 1957 14.30 -32.2 AmPubEd APEI ... ... 28 27.40 17.40 45 26.15 +6.5 AmRailcar ARII 1.60 3.9 15 51.10 34.29 66 40.71 -10.1 AmrRvr AMRB .20 1.3 18 15.99 12.97 0 15.20 +.6 ASoft lf AMSWA .44 3.8 23 13.05 9.00 91 11.71 +13.4 AmSupr rs AMSC ... ... ...dd 8.34 2.89 521 3.30 -55.2 AWoodmk AMWD ... ... 29 136.05 69.65 181 125.10 +66.2 AmerisBc ABCB .40 .8 21 51.30 41.05 233 49.30 +13.1 Amerisafe AMSF .80a 1.2 18 69.40 51.20 90 66.30 +6.3sAmrSvFin ASRV .06 1.4 62 4.30 3.36 9 4.35 +17.6 AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.01 27.54 +5.9 AmesNatl ATLO .88 3.1 18 37.45 26.60 8 28.55 -13.5 Amgen AMGN 4.60 2.6 16 191.10 138.83 3397 178.67 +22.2 AmicusTh FOLD ... ... ... 16.60 4.41 2170 12.51 +151.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, December 6, 2017

PAGE 60

AmkorTch AMKR ... ... 9 12.48 8.32 863 10.25 -2.8 Amphastar AMPH ... ... ... 21.75 12.05 152 18.68 +1.4 AmpOnRt ef IBUY ... ... ... 38.94 27.07 30 38.51 +41.6 AmtechSys ASYS ... ... ... 15.45 3.99 257 9.85 +131.8 Amyris rs AMRS ... ... ...dd 12.75 1.86 88 3.42 -68.8 AnalogDev ADI 1.80 2.1 26 93.99 70.15 2207 84.83 +16.8 Anlogic ALOG .40 .5 ...dd 93.55 66.00 44 81.05 -2.3 Anaptys n ANAB ... ... ... 88.17 15.17 196 84.72 +398.4 Anavex rs AVXL ... ... ...dd 6.64 3.33 266 3.66 -7.6 AnchBcWA ANCB ... ... 21 27.50 23.70 2 24.75 -9.0 Andersons ANDE .64 2.0 ...dd 44.90 29.60 213 31.30 -30.0 AndinaAcII ANDA ... ... ... 10.40 9.51 1 10.27 +3.4 AndinaA un ANDAU ... ... ... 12.00 10.20 12.00 +14.3 AndinaII rt ANDAR ... ... ... 1.29 .33 3 1.26 +223.1 AndinaII wt ANDAW ... ... ... 1.32 .15 27 1.22 +351.9 AngioDyn ANGO ... ... ... 18.85 14.80 189 17.17 +1.8 AnikaTh ANIK ... ... 25 60.29 41.64 45 53.44 +9.2 Ansys ANSS ... ... 41 155.14 91.89 335 143.44 +55.1 AntaresP ATRS ... ... ...dd 4.09 1.58 865 1.77 -24.0 AntherP rs ANTH ... ... ... 20.24 1.20 337 1.77 -65.9 Apellis n APLS ... ... ... 15.41 12.45 101 13.73 -2.1 ApogeeE APOG .56 1.2 18 61.00 40.03 165 48.53 -9.4 ApollEnd rs APEN ... ... ... 20.63 3.55 160 4.07 -74.7 ApolloInv AINV .60 10.1 ... 6.82 5.69 1017 5.95 +1.5 AppFolio n APPF ... ... ...cc 52.25 21.05 122 41.05 +72.1 Appian A n APPN ... ... ... 28.65 14.60 110 21.14 +40.8 Apple Inc AAPL 2.52 1.5 20 176.24 108.25 26294 169.64 +46.5 ApplRecy h ARCI ... ... ...dd 1.75 .52 72 .95 -15.2 AplDNA wt APDNW ... ... ... 1.04 .21 6 .50 ApldDNA APDN ... ... ...dd 3.45 .90 124 2.43 +31.4 AppGenTc AGTC ... ... 7 10.15 3.25 77 3.88 -58.6 ApldMatl AMAT .40 .8 16 60.89 31.21 20149 50.08 +55.2 ApldOptoel AAOI ... ... 12 103.41 21.88 1132 42.46 +81.1 Approach AREX ... ... ...dd 4.33 1.93 215 2.42 -27.8 Apptio n APTI ... ... ... 24.50 10.77 297 21.85 +17.9 ApricusB rs APRI ... ... ...dd 4.07 .86 362 1.77 +36.2 AptevoTh n APVO ... ... ... 3.85 1.15 385 3.48 +42.6 AptoseB g APTO ... ... 11 2.30 .78 279 1.81 +30.2 AquaMetal h AQMS ... ... ...dd 22.75 2.90 200 2.99 -77.2tAquaB Tc n AQB ... ... ... 24.78 3.75 12 3.78 -84.4 AquinoxPh AQXP ... ... ...dd 19.97 10.20 35 10.63 -35.6 ArQule ARQL ... ... ...dd 1.68 .92 171 1.50 +19.0 Aradigm ARDM ... ... ...dd 5.68 .78 113 4.37 +173.1 AralezPh ARLZ ... ... ...dd 5.25 .95 550 1.39 -68.5 AratanaTh PETX ... ... ...dd 8.63 4.97 570 5.34 -25.6 ArbutusB g ABUS ... ... ...dd 8.25 2.35 243 5.30 +116.3 ArcBest ARCB .32 .9 39 38.60 16.95 178 36.30 +31.3 ArcadBiosc RKDA ... ... ...dd 1.50 .20 505 .24 -74.5 ArchCap ACGL ... ... 31 102.60 82.66 411 92.71 +7.4 ArchCap pfF ACGLO ... ... ... 25.99 24.97 48 25.65 +2.4 ArchC pfE ACGLP 1.31 5.2 ... 25.19 20.20 33 25.11 +18.8 ArchrkPtrs APLP 1.14 10.2 ...dd 18.55 10.58 138 11.19 -30.2 Arcimoto n FUV ... ... ... 6.35 2.81 28 3.10 -46.1 ArcturusT rs ARCT ... ... ... 18.04 5.81 16 8.85 -39.8 Ardelyx ARDX ... ... ... 16.30 4.05 243 5.75 -59.5 ArenaPh rs ARNA ... ... ...dd 31.75 11.30 419 29.97 +111.1 AresCap ARCC 1.52 9.4 12 17.87 15.48 2232 16.10 -2.4 Argenx n ARGX ... ... ... 35.71 17.33 48 29.76 +29.4 ArgoGp42 AGIIL 1.63 6.5 ... 26.25 24.51 3 25.16 +.8 ArgoGpInt AGII 1.08 1.8 12 69.03 56.15 221 60.55 -8.1 ArgosThr h ARGS ... ... ...dd 5.68 .13 2311 .17 -96.6 ArkRst ARKR 1.00 4.0 92 27.02 20.65 0 24.74 +2.0 Arotech ARTX ... ... ...dd 5.00 2.80 134 3.75 +7.1 ArrayBio ARRY ... ... ...dd 13.40 6.73 4295 10.78 +22.6 ArrisIntl ARRS ... ... 34 31.52 24.75 1582 29.34 -2.6 ArrowFn AROW 1.00b 2.8 18 40.49 29.81 14 36.35 -7.6 ArwDWATc DWAT .09e .8 ...q 11.88 10.27 1 11.75 +14.0 ArrowPhm ARWR ... ... ...dd 4.54 1.20 538 3.33 +114.8 Arsanis n ASNS ... ... ... 19.73 12.48 33 15.18 +8.2 ArtesRes ARTNA .94f 2.3 27 43.22 29.37 15 40.24 +26.0 ArtsWay ARTW .05 1.8 ...dd 4.70 2.00 10 2.80 -17.6 AscenaRtl ASNA ... ... ...dd 8.19 1.65 12902 2.10 -66.1 Ascendis n ASND ... ... ... 42.00 19.21 125 37.13 +83.4 AscentCap ASCMA ... ... ... 18.39 8.87 25 11.37 -30.1 AsiaPWire APWC .10e ... ... 3.10 2.20 3 2.90 +3.6 AspenGp n ASPU ... ... ... 9.25 5.35 68 8.15 +25.4 AspenTech AZPN ... ... 30 69.38 52.23 541 66.57 +21.7 AssembBio ASMB ... ... ...dd 52.37 11.07 82 44.12 +263.1 AstaFundg ASFI ... ... ...cc 10.35 6.15 11 7.40 -24.5 Astec ASTE .40 .7 34 73.37 45.70 234 56.46 -16.3 AstroNova ALOT .28 1.9 29 15.65 11.00 1 14.45 +1.4 Astronics ATRO ... ... 30 42.70 23.95 115 42.06 +24.3 Astrotch rs ASTC ... ... ... 9.00 2.24 1282 3.83 -48.9 AsureSftw h ASUR ... ... ...dd 17.27 8.00 91 14.13 +66.0 AtaraBioth ATRA ... ... ...dd 23.00 11.80 136 14.15 -.4 athenahlth ATHN ... ... ...cc 158.66 90.11 265 133.85 +27.3 Athenex n ATNX ... ... ... 20.79 11.21 62 16.54 +31.7 Athersys ATHX ... ... ...dd 2.63 1.02 487 1.85 +20.9 AtlAcq n ATAC ... ... ... 15.00 9.75 19 9.77 -.2 AtlAcq un ATACU ... ... ... 10.35 10.03 0 10.27 +2.3 AtlAcq rt ATACR ... ... ... .66 .33 1 .51 +30.8 AtlanAmer AAME .02 .6 32 4.35 3.04 2 3.50 -14.6 AtlCapBc n ACBI ... ... 31 20.20 15.20 147 16.75 -11.8 AtlCstFin ACFC ... ... 27 9.95 6.63 63 9.54 +40.3 AtlanticaYd AY .92e 4.2 ... 25.99 17.16 437 21.96 +13.5 Atlanticus ATLC ... ... ... 3.49 2.13 10 2.26 -20.4 AtlasAir AAWW ... ... 18 68.70 45.45 174 56.85 +9.0 AtlasFin AFH ... ... ...dd 20.70 12.15 89 18.70 +3.6 AtlasFin pf AFHBL ... ... ... 26.88 25.11 26.67 +4.4 Atlassian n TEAM ... ... ...dd 53.45 23.80 916 44.97 +86.8 Atomera n ATOM ... ... ...dd 7.64 2.45 14 3.86 -42.8 AtossGen rs ATOS ... ... ...dd 2.12 .31 780 .32 -77.2 AtriCure ATRC ... ... ...dd 25.18 14.78 71 17.90 -8.5 Atrion ATRI 4.80 .7 37 694.00 454.10 1 658.55 +29.8 Attunity ATTU ... ... ...dd 9.54 5.17 15 7.22 +20.3 aTyrPhm n LIFE ... ... ... 6.50 2.10 27 3.80 +76.7 AubNB AUBN .92 2.5 17 37.81 28.75 1 37.00 +18.2 Audentes n BOLD ... ... ...dd 33.43 13.90 129 27.38 +49.9 AudCodes AUDC ... ... 11 8.43 5.61 81 7.17 +12.9 AuriniaPh AUPH ... ... ...dd 10.54 2.02 590 5.00 +138.1 AurisMed h EARS ... ... ...dd 1.50 .38 737 .42 -60.7 AutoWeb AUTO ... ... 25 15.28 6.63 129 9.34 -30.6 Autodesk ADSK ... ... ...dd 131.10 70.15 2975 106.59 +44.0 AutoData ADP 2.52f 2.2 31 121.77 94.11 2121 115.68 +12.6tAvadelPh AVDL ... ... 5 12.30 8.14 537 8.09 -22.1 AveThera n ATXI ... ... ... 8.58 3.50 11 4.45 -46.1 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1826 2.70 +400.0 Avexis n AVXS ... ... ...dd 108.27 44.68 347 93.50 +95.9 AviatNet rs AVNW ... ... ...dd 24.14 10.35 7 15.61 +12.9 AvidTech AVID ... ... ...cc 7.65 3.99 807 6.76 +53.6 Avingr hn AVGR ... ... ...dd 4.55 .21 677 .23 -93.8 Avirgagen AVIR ... ... ...dd 1.50 .43 185 .60 -51.3 AvisBudg CAR ... ... 15 42.40 20.71 1183 39.29 +7.1 AvistaHl un AHPAU ... ... ... 10.51 10.02 10.25 +1.2 AvistaHl wt AHPAW ... ... ... .58 .20 4 .32 -36.0 AvistaHl n AHPA ... ... ... 10.18 9.28 60 9.83 +.8 Aware AWRE ... ... 42 6.70 4.40 10 4.60 -24.6 Axcelis rs ACLS ... ... 32 37.05 12.95 650 29.30 +101.4 AxoGen AXGN ... ... ...dd 27.60 8.15 244 26.30 +192.2 AxonEntpr AAXN ... ... 75 28.49 20.57 619 24.09 -.6 Axovant n AXON ... ... ...dd 27.98 4.60 874 5.12 -58.8 AxsomeT n AXSM ... ... ...dd 7.20 3.53 481 4.68 -30.7 AytuBioSc n AYTU ... ... ... 6.82 2.35 21 2.75 -51.3 AzurRx n AZRX ... ... ... 5.25 2.40 32 3.34 -29.5B -: B Comm BCOM 3.58e ... ... 22.64 12.20 1 15.20 -24.7 BRileyFn RILY .67e 3.3 13 21.30 13.55 287 18.95 +2.7 BRileyF 7.5 RILYL 1.88 7.2 ... 28.96 25.33 2 26.00 +1.5 BRiley27 n RILYZ 1.88 7.3 ... 26.20 24.90 40 25.65 +1.7 BCB Bc BCBP .56 3.8 16 17.05 12.05 56 14.65 +12.7 BFC Cp pf BANFP 1.80 6.7 ... 30.47 26.05 1 26.79 -1.6 BGC Ptrs BGCP .72 4.4 38 16.90 9.86 1385 16.51 +61.4 BIO-key n BKYI ... ... ... 3.67 1.20 20 1.40 -61.0 BJsRest BJRI .44 1.2 20 47.55 28.00 272 37.20 -5.3 BldrsAsia ADRA .72e 2.1 ...q 34.98 26.38 0 33.79 +23.5 BldrsDev ADRD .72e 3.1 ...q 23.51 19.53 4 22.96 +15.0 BldrsEmg ADRE .60e 1.4 ...q 44.14 31.78 12 41.94 +30.0 BldrsEur ADRU .78e 3.5 ...q 22.76 18.78 1 22.40 +16.6 BMC Stock BMCH ... ... 31 23.90 17.45 887 23.30 +19.5 BOK BOKF 1.80f 2.0 18 92.08 73.44 62 88.16 +6.2 BOK 56 n BOKFL 1.34 5.2 ... 26.23 21.45 5 25.78 +15.7 BOS Ltd BOSC ... ... ...dd 2.97 1.53 56 2.16 +1.9 BSB Bcp BLMT ... ... 20 32.15 26.65 7 30.65 +5.9 Baidu BIDU ... ... 22 274.97 161.56 2677 231.75 +41.0 Balchem BCPC .38f .4 44 89.50 71.95 83 84.73 +1.0 BaldwLy BWINA 1.08 4.5 54 26.95 21.41 1 23.94 -4.2 BaldLyB BWINB 1.08 4.5 54 26.83 21.20 14 23.75 -5.8 BallardPw BLDP ... ... ...dd 5.94 1.61 1521 4.61 +179.4 BncFstOK s BANF .84 1.5 21 61.05 41.08 46 55.55 +19.4sBancorp34 n BCTF ... ... ... 14.90 12.39 2 14.91 +18.4 BncpBnk lf TBBK ... ... ...dd 10.19 4.41 194 9.59 +22.0sBandwith n BAND ... ... ... 23.82 18.05 294 22.70 +7.1 BankMutl BKMU .22 2.1 31 11.00 8.60 83 10.60 +12.2 BkCmcCA BOCH .12 1.0 18 12.40 8.55 35 12.10 +27.4 BankMarin BMRC 1.16 1.6 21 77.90 59.05 31 70.70 +1.4 BkMont36 n BMLP 1.54e ... ... 57.06 45.30 0 46.91 -10.2 BkPrince n BPRN ... ... ... 34.95 29.43 18 34.65 +4.2 BankSC BKSC .60f 3.2 18 23.97 17.35 4 18.60 -11.0 BkofJames BOTJ .24 1.6 15 18.50 13.78 4 15.00 -1.1 BkOzarks OZRK .74f 1.6 16 56.86 40.15 1132 46.51 -11.6 BankFncl BFIN .32f 2.0 29 17.00 13.13 29 16.39 +10.6 BankwellF BWFG .28 .8 18 38.50 28.79 12 35.12 +8.1 Banner Cp BANR 1.00a 1.7 19 62.75 51.61 117 57.23 +2.5 Baozun n BZUN ... ... 86 40.65 10.87 2124 28.28 +134.3 BiPTrLBear DLBS ... ... ...q 21.53 13.54 1 15.95 -21.1 BiP10yTBear DTYS ... ... ...q 21.98 13.93 19 17.86 -9.9 BiP2yrTBull DTUL ... ... ...q 65.27 61.24 61.24 -2.7 BiPTrSteep STPP ... ... ...q 36.00 29.80 30.40 -12.2 BiPUrFlat FLAT ... ... ...q 64.82 57.78 61.76 +4.9 BiP10yTBull DTYL ... ... ...q 77.88 73.42 0 77.05 +4.5 BiP2yrTBear DTUS ... ... ...q 35.01 29.57 1 34.75 +7.4 BiPTrLBull DLBL ... ... ...q 78.32 63.12 78.32 -1.3 BarIvrsUST TAPR ... ... ...q 29.73 19.30 2 21.65 -21.8 BarHilc n BHAC ... ... ... 12.35 10.03 10.99 +8.2tBarHilc rt BHACR ... ... ... .47 .14 9 .12 -52.0 BarHilc wt BHACW ... ... ... .25 .03 3 .06 -51.6 BarHilc un BHACU ... ... ... 15.93 8.52 0 10.40 -2.3 BarrettB lf BBSI 1.00 1.5 27 67.67 44.52 23 64.84 +1.2 BassettF BSET .44 1.2 22 41.30 24.90 40 38.10 +25.3sBayBncp BYBK ... ... 73 12.33 5.90 5 12.35 +87.1 Bazaarvce BV ... ... 55 5.50 3.80 964 5.45 +12.4 BeacnRfg BECN ... ... 38 64.88 39.57 633 62.41 +35.5 BearStFin BSF .12 1.2 19 10.95 8.66 38 10.25 +1.0 BeasleyB BBGI .18 1.6 5 18.19 5.70 3 11.10 +80.5 BebeStr rs BEBE ... ... ... 7.00 3.02 19 5.43 +6.7 BedBath BBBY .60 2.5 6 48.83 19.07 5783 23.57 -42.0 BeiGene n BGNE ... ... ...dd 118.95 26.43 478 96.37 +217.4 BelFuse A BELFA .24 1.1 23 29.90 18.80 3 22.38 -11.6 BelFuseB BELFB .28 1.1 25 33.60 21.65 22 25.45 -17.6 Belleroph n BLPH ... ... ...dd 2.44 .48 826 1.85 +255.8 BellicumP BLCM ... ... ...dd 20.19 7.41 309 9.59 -29.6 BenefBncp BNCL .24 1.4 36 19.00 14.30 109 16.80 -8.7 Benetfoc BNFT ... ... ...dd 37.10 22.30 168 25.30 -14.8 Benitec wt BNTCW ... ... ... 1.09 .06 .42 +320.0 BenitecB n BNTC ... ... ... 5.48 1.30 12 2.84 +85.6 Beyondsp n BYSI ... ... ... 48.49 16.55 1 31.59 +88.0 Big 5Sprt BGFV .60 8.1 7 19.00 6.00 985 7.45 -57.1 BigRockP n BRPA ... ... ... 9.60 9.60 2 9.60 BigRock wt BRPAW ... ... ... .35 .30 .35 -.6sBigRock rt BRPAR ... ... ... .40 .29 23 .43 +38.7 BigRock un BRPAU ... ... ... 10.05 9.99 27 10.01 tBio-Path BPTH ... ... ...dd 1.38 .20 1170 .21 -84.6 BioTechne TECH 1.28 1.0 67 136.39 95.68 152 128.47 +24.9 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 748 2.68 +52.9 BioLifeSol BLFS ... ... ...dd 7.53 1.51 103 5.25 +226.1 BioLneRx h BLRX ... ... ... 1.38 .80 530 1.11 +20.7sBioanlySys BASI ... ... ...dd 2.82 .65 130 2.87 +272.7 Bioblast rs ORPN ... ... ... 7.75 1.82 29 2.12 -59.2 Biocept rs BIOC ... ... ...dd 3.39 .60 11083 1.15 +48.4 Biocryst BCRX ... ... ...dd 9.25 3.95 586 4.70 -25.8 Biogen BIIB ... ... 20 348.84 244.28 836 319.87 +12.8 Biolase BIOL ... ... ...dd 1.90 .28 1438 .43 -69.6 BioMarin BMRN ... ... ...dd 100.51 79.50 1198 80.76 -2.5 Biomeri n BMRA ... ... ... 3.85 1.92 19 3.52 +53.0 BiondVax n BVXV ... ... ... 10.75 3.04 6 5.38 +60.6 BiondVx wt BVXVW ... ... ... 4.80 .37 1.39 +274.9 BioScrip BIOS ... ... ...dd 3.39 .98 563 2.55 +145.2 BioSpecif BSTC ... ... 27 58.79 41.95 18 44.55 -20.0 BiostrPh rs BSPM ... ... ...dd 4.30 1.18 19 1.79 -38.9 BioTelem BEAT ... ... 50 39.20 19.95 404 26.25 +17.4 Bioverativ BIVV ... ... ... 64.41 40.00 879 50.25 +5.8 BisnCap n BCAC ... ... ... 9.95 9.67 9.80 +.1 BisnCap wt BCACW ... ... ... .47 .23 .39 -2.5 BisnCap un BCACU ... ... ... 10.40 10.05 0 10.27 +2.0 BisnCap rt BCACR ... ... ... .35 .25 .33 -5.7 BlackBox BBOX .48 15.0 ...dd 17.05 2.85 518 3.20 -79.0 BlRidgAc n BRAC ... ... ... 9.63 9.52 2 9.59 +.1 BlRidgA wt BRACW ... ... ... .35 .24 103 .27 -20.4 BlRidgAc rt BRACR ... ... ... .35 .22 1 .27 -10.0 BlRidgA un BRACU ... ... ... 10.22 9.97 9 10.03 -1.2 BlackLin n BL ... ... ... 40.28 24.14 1655 34.00 +23.1 BlkRkCap BKCC .72 11.0 14 7.90 6.49 385 6.54 -6.0 Blckbaud BLKB .48 .5 88 104.55 60.16 214 95.80 +49.7 BlkhwkNet HAWK ... ... ...cc 46.70 32.60 833 35.00 -7.1sBloominBr BLMN .32 1.4 25 22.46 16.11 1626 22.42 +24.3 Blucora BCOR ... ... ...dd 26.15 13.95 390 19.80 +34.2 BlueBird BLBD ... ... 26 21.90 15.35 37 19.30 +24.9 BlueBPet n BUFF ... ... 40 30.98 21.51 1150 30.65 +27.5 BlueHBcp BHBK .60 2.9 26 22.05 16.40 36 21.05 +12.3 BluebBio BLUE ... ... ...dd 174.65 60.95 559 162.65 +163.6tBlueknEP BKEP .58 11.5 ... 7.55 5.05 254 5.05 -26.3 Bluekn pf BKEPP .72 9.5 ... 8.52 7.28 26 7.50 -5.1 BlueprtM n BPMC ... ... ...dd 77.91 25.08 672 67.09 +139.2 BobEvans BOBE 1.36a 1.8 70 78.24 40.95 197 77.51 +61.9 BofI Hld s BOFI ... ... 14 32.57 21.60 661 27.90 -2.3 BofI pf BOFIL 1.56 6.1 ... 29.95 23.02 2 25.70 +2.8 Boingo WIFI ... ... ...dd 25.99 10.46 468 22.91 +87.9 Bojangles n BOJA ... ... 15 22.35 11.60 320 13.30 -28.7 BonsoElec BNSO ... ... ... 3.90 1.96 25 2.51 +14.6 BorqsTch BRQS ... ... ... 13.00 4.00 5.15 -50.3 BorqsTc wt BRQSW ... ... ... .60 .09 .22 -21.4 BosOma n BOMN ... ... ... 26.30 12.15 48 24.00 +81.7 BostPrv BPFH .44 2.8 19 17.88 13.95 587 15.85 -4.2 BostPrv wt BPFHW ... ... ... 11.66 8.18 11.39 +9.0 BostPrv pf BPFHP 1.74 6.8 ... 26.95 24.85 1 25.52 +1.7 BttmlnT EPAY ... ... 36 34.89 21.52 258 33.37 +33.4 BlvdAcq n BLVD ... ... ... 10.14 9.54 14 9.96 +.4 BlvdAcq wt BLVDW ... ... ... 1.10 .36 11 .62 +17.0 BlvdAcq un BLVDU ... ... ... 11.00 10.02 1 10.24 +.8tBoxlight n BOXL ... ... ... 9.17 6.88 12 6.90 -13.5 Brainstorm BCLI ... ... ...dd 5.18 2.07 27 4.04 +59.1 BravoBrio BBRG ... ... ...dd 5.30 1.65 36 2.30 -39.5 BridgeBcp BDGE .92 2.6 19 38.95 29.80 21 35.50 -6.3 Bridglne rs BLIN ... ... ... 5.10 1.86 11 2.53 -21.2 BridgfdFds BRID ... ... 13 18.00 10.50 12.66 +11.3 Brightcove BCOV ... ... ...dd 9.30 5.40 109 7.05 -12.4 BrghtFn n BHF ... ... ... 70.00 52.75 567 58.25 -15.5 BroadcLtd AVGO 2.04 .8 ...cc 285.68 162.40 3739 261.65 +48.0 BroadSoft BSFT ... ... ...dd 55.05 33.85 1317 54.60 +32.4 BroadVis BVSN ... ... ...dd 5.95 3.57 1 4.00 -14.0 BrdwyFn h BYFC ... ... 13 2.67 1.47 5 2.20 +34.6 BroadwdE BWEN ... ... 10 9.80 2.34 274 2.43 -39.9 BrkdPrp BPY 1.18 5.5 ... 24.96 20.61 573 21.45 -2.5 BrklneB BRKL .36 2.3 20 17.45 13.60 410 15.90 -3.0 BrooksAuto BRKS .40 1.7 25 34.77 15.58 1220 23.01 +34.8 BrukerCp BRKR .16 .5 33 36.53 21.03 438 33.73 +59.3 BrynMawr BMTC .88f 2.0 19 46.25 36.80 35 44.70 +6.0 Bsquare BSQR ... ... ...dd 6.35 4.40 29 4.85 -17.1 BuffaloWW BWLD ... ... 41 175.10 95.00 1717 156.05 +1.1 BldrFstSrc BLDR ... ... 23 20.86 10.51 1171 20.07 +83.0 Burcon g BUR ... ... ...dd 2.21 .40 85 .44 -77.7C -:C&F Fnc CFFI 1.36f 2.2 16 61.70 42.25 5 61.65 +23.7 CA Inc CA 1.02 3.1 15 36.54 30.45 1801 33.22 +4.6 CAS Med CASM ... ... ...dd 1.79 .59 116 .62 -61.5 CASI Phr h CASI ... ... ...dd 4.84 .91 1706 4.00 +247.8 CB FnSvcs CBFV .88 2.9 15 31.10 25.00 9 30.00 +16.1 CBAK Eng CBAK ... ... ... 2.35 1.20 55 1.60 +13.7 CBOE Glb CBOE 1.08 .9 65 127.78 71.80 1281 123.77 +67.5 CBTX Inc n CBTX ... ... ... 29.84 27.20 55 28.76 +.2 CDK Globl CDK .60f .9 27 69.86 56.72 1048 69.08 +15.7 CDW Corp CDW .84f 1.2 19 71.53 50.49 621 69.41 +33.3 CEVA Inc CEVA ... ... 53 51.80 29.65 157 45.53 +35.7 CH Robins CHRW 1.80 2.1 26 89.11 63.41 1606 85.92 +17.3 CHF Sol rs CHFS ... ... ...dd 576.00 3.60 557 3.79 -98.2 CHS Inc pf CHSCP 2.00 6.6 ... 31.99 28.86 8 30.40 +3.9 CHS pfB CHSCO 1.97 6.7 ... 29.97 28.06 29 29.50 +4.4 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.21 21 27.90 +5.2 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.66 13 26.80 +2.0 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 26.52 42 28.23 +4.0 CIM CmTr CMCT .50a 2.8 49 20.45 13.45 4 17.95 +30.9 CM Finan CMFN 1.00 11.8 5 10.80 8.00 38 8.45 -9.1 CM SevSt n CMSS ... ... ... 9.68 9.60 2 9.65 +.2 CM SevSt wt CMSSW ... ... ... .33 .27 1 .28 -6.7 CM SvSt un CMSSU ... ... ... 10.07 9.95 1 9.98 -.3 CM SevSt rt CMSSR ... ... ... .40 .25 90 .28 -20.0sCME Grp CME 2.64 1.7 33 154.03 113.27 2027 152.11 +31.9 CNBFnPA CCNE .66 2.3 17 29.76 20.91 16 28.30 +5.8 CPI Card n PMTS .18 ... ...dd 5.10 .78 134 .81 -80.4 CPS Tech CPSH ... ... 33 2.20 1.02 68 1.64 -12.3 CRA Intl CRAI .68f 1.5 29 47.30 31.77 44 45.29 +23.7 CRISPR n CRSP ... ... ... 25.00 11.63 154 18.52 -8.6 CSG Sys CSGS .79 1.8 25 51.34 35.48 126 44.20 -8.7 CSI Comp CCLP .75 14.6 ...dd 13.54 4.12 65 5.15 -47.1 CSP Inc CSPI .44 4.1 26 11.53 8.25 9 10.84 +2.5 CSW Ind n CSWI ... ... 33 50.00 34.05 20 47.60 +29.2 CSX CSX .80 1.4 27 58.25 35.59 7821 55.79 +55.3 CTI BioP rs CTIC ... ... ...dd 6.48 2.63 118 2.74 -32.8 CTI Inds CTIB ... ... ... 6.99 3.25 1 3.84 -34.3 CUI Glbl CUI ... ... ...dd 7.39 2.48 98 2.59 -62.6 CVB Fncl CVBF .56 2.3 23 25.49 19.58 288 24.11 +5.1 CVD Eqp CVV ... ... 24 13.50 7.70 9 11.42 +31.6 CabotMicro CCMP .80 .9 28 102.92 59.42 177 92.57 +46.5 Cadence CDNS ... ... 38 45.64 24.15 2186 42.67 +69.2 Cadiz h CDZI ... ... ...dd 16.25 9.65 61 13.50 +8.0 CaesarStne CSTE ... ... 18 44.00 23.10 162 24.10 -15.9 CaesarsEnt CZR ... ... ...dd 13.60 7.05 18034 12.65 +48.8 CafePress PRSS ... ... ...dd 3.72 1.67 38 1.84 -37.4 Cal-Maine CALM 2.49e 5.3 ...dd 50.40 33.40 325 46.70 +5.7 Caladriu rs CLBS ... ... ...dd 7.79 2.63 82 3.40 +20.1 CalaCvHi CHY 1.20 10.2 ...q 12.15 10.28 227 11.78 +11.7 CalaCvOp CHI 1.14 10.0 ...q 11.75 9.76 184 11.35 +12.5 CalaCv&Inc CCD 2.00 9.8 ...q 20.98 17.31 72 20.38 +16.3 CalaGDyIn CHW .84 9.3 ...q 9.35 6.95 163 9.08 +30.3 CalaGTR CGO 1.20 8.2 ...q 14.85 10.40 30 14.59 +38.6 CalaStrTR CSQ .99 8.1 ...q 12.50 10.06 222 12.15 +18.3 CalAmp CAMP ... ... 61 24.69 14.12 199 22.50 +55.2sCalavoGr h CVGW .95f 1.3 33 77.55 48.75 90 75.55 +23.0 Calithera CALA ... ... ...dd 20.05 2.90 428 10.00 +207.7 Callidus CALD ... ... ...dd 30.60 15.35 622 26.45 +57.4 CalumetSp CLMT ... ... ...dd 9.95 3.40 397 8.10 +102.5 Calyxt n CLXT ... ... ... 31.89 9.26 42 17.90 +59.1 CambLrn ABCD 1.36 23.8 18 7.30 4.25 78 5.71 +14.4 CambrBc n CATC 1.88f 2.6 ... 74.00 70.00 7 73.33 +4.0 CamdnN s CAC .92 2.1 17 47.41 37.10 38 44.62 +.4 Camtek h CAMT .14p ... 19 7.96 2.82 120 5.79 +76.0 CdnSolar CSIQ ... ... 17 19.09 10.86 1275 16.50 +35.5 CancerGen CGIX ... ... ...dd 5.30 1.30 115 2.15 +59.3 CantbryPk CPHC .24 1.4 26 17.55 9.80 7 16.95 +68.7 CpStarFn n CSTR ... ... 60 22.35 16.00 12 21.16 -3.6 CapellaEd CPLA 1.64 2.0 23 99.25 65.15 150 82.55 -6.0 CapCtyBk CCBG .28 1.1 29 26.01 17.68 16 24.47 +19.5 CapProd CPLP .32 10.0 11 4.00 2.94 324 3.19 +.3 CapSwst CSWC 1.16e 6.8 14 17.76 14.96 16 17.02 +5.4 CapitalaF CPTA 1.00 12.8 71 14.65 7.40 86 7.80 -39.7 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.50 24 24.85 -1.6 CapF cv22 CPTAG 1.44 5.8 ... 25.73 24.25 0 24.85 -.5 CapFedFn CFFN .34a 2.4 23 17.04 13.03 364 13.96 -15.2 Capricor CAPR ... ... ...dd 4.25 .63 562 1.85 -30.5 CpstnTur rs CPST ... ... ...dd 1.35 .58 431 .80 +17.6 CarGurus n CARG ... ... ... 35.42 25.85 247 30.56 +10.8 CaraThera CARA ... ... ...dd 28.50 8.62 464 12.48 +34.3 Carbonite CARB ... ... ...cc 27.00 15.04 262 22.85 +39.3 Crdiom grs CRME ... ... ...dd 4.84 1.29 50 1.39 -49.6 CardiovSys CSII ... ... ...dd 33.11 23.00 147 23.77 -1.8 Cardtronic CATM ... ... 6 56.00 15.80 512 17.97 -67.1 CareTrust CTRE .74 4.2 38 19.86 14.29 329 17.75 +15.9 CareDx h CDNA ... ... ...dd 7.98 .76 196 6.49 +140.4 CareerEd CECO .30f 2.3 ...dd 13.92 7.62 321 13.04 +29.2 CarlyleGp CG 1.24e 6.0 12 24.85 14.85 1295 20.55 +34.8 CarlGp pfA TCGP 1.47 5.8 ... 25.85 25.00 352 25.15 +.2 CaroFin s CARO .20f .5 20 39.60 26.87 65 37.49 +21.8 CarolTrBk CART ... ... 35 12.00 6.20 15 9.45 +47.7 Carrizo CRZO ... ... 12 42.75 11.10 2504 19.66 -47.4 CarrolsRst TAST ... ... 19 17.55 9.90 222 13.00 -14.8 CarverBc lf CARV ... ... 34 7.95 2.01 2 3.41 +5.8 CascTher rs CASC ... ... ...dd 6.72 3.18 530 4.05 -6.0sCasellaW CWST ... ... ...dd 21.71 11.15 265 20.90 +68.4 Caseys CASY 1.04 .8 32 126.49 99.76 396 123.43 +3.8 CassInfo CASS .96f 1.6 31 68.03 53.23 54 61.59 -7.9 Catabasis n CATB ... ... ... 5.51 1.08 98 1.72 -52.4 CatalstB rs CBIO ... ... ...dd 21.30 3.11 167 7.02 -28.0 CatalystPh CPRX ... ... ...dd 4.51 1.01 1290 4.13 +293.3 Catasys n CATS ... ... ... 5.44 3.34 42 3.47 -33.0 CathayGen CATY .96f 2.2 17 45.54 34.00 432 42.87 +12.7 CathGn wt CATYW ... ... ... 24.59 15.37 23.07 +29.8 CavcoInd CVCO ... ... 34 157.80 93.50 38 150.05 +50.3 Cavium CAVM ... ... ...dd 88.96 55.56 1700 84.87 +35.9tCecoEnv CECE .30 5.9 ... 14.88 5.12 120 5.10 -63.4 Celcuity n CELC ... ... ... 21.98 11.10 14 18.27 +27.9 Celgene CELG ... ... 26 147.17 94.55 4570 102.56 -11.4 Celgene rt CELGZ ... ... ... 1.61 1.00 8 1.06 +3.0 CelldexTh CLDX ... ... ...dd 4.07 2.20 644 2.90 -18.1 CellectBio n APOP ... ... ... 13.50 2.30 14 7.66 +147.9 CellectB wt APOPW ... ... ... 4.80 .25 2.30 +342.3 Cellct wt rs CLRBW ... ... ... .45 .13 .14 -22.2 Celct wtA CLRBZ ... ... ... 1.00 .29 7 .56 +33.3 Cellectar rs CLRB ... ... ... 3.07 1.12 330 1.21 -.8 Cellectis n CLLS ... ... ...dd 35.07 16.32 83 24.18 +42.7 CallularBio CBMG ... ... ...dd 13.90 5.05 28 10.95 -16.4 Celsion rs CLSN ... ... ... 9.94 1.24 925 2.40 -43.6 CelsiusH n CELH ... ... ... 7.00 3.42 106 5.02 +24.3 Celyad n CYAD ... ... ... 64.75 16.73 3 38.86 +118.8 Cemtrx wt CETXW ... ... ... 1.73 .20 19 .27 -82.1tCemtrex rs CETX .02p ... 8 8.41 2.61 60 2.60 -64.8 Cemtrx pf CETXP .19r ... ... 10.03 3.13 0 5.57 -44.3 CntRsDvA CDEV ... ... ... 22.11 14.10 1497 19.46 -1.3 CntrStBk CSFL .24 .9 ... 27.95 21.77 173 26.85 +6.7 CEurMed CETV ... ... ...dd 5.20 2.40 389 4.80 +88.2 CentrlFedl CFBK ... ... 38 3.64 1.46 10 2.64 +50.9sCentGard lf CENT ... ... 31 42.28 29.08 99 41.18 +24.4sCenGrdA lf CENTA ... ... ... 40.84 28.12 338 39.94 +29.3 CntlVyCm CVCY .24 1.2 17 23.94 16.85 49 20.57 +3.1 CentAl CENX ... ... ...dd 20.68 8.39 1388 13.65 +59.5 CntyBcMA CNBKA .48 .6 18 89.40 53.35 5 85.00 +41.7 CentCas CNTY ... ... 15 9.50 6.28 201 8.84 +7.4 Cenveo rs CVO ... ... 1 7.79 .76 348 .92 -86.8 CeragonN CRNT ... ... ... 4.23 1.64 1672 2.24 -14.5 Cerecor n CERC ... ... ...dd 2.65 .34 344 1.65 +87.5 Cerecor wtA CERCW ... ... ... .75 .01 12 .06 -65.0 Cerner CERN ... ... 35 73.86 47.01 1646 70.09 +48.0 CerusCp CERS ... ... ...dd 5.36 1.93 499 3.67 -15.6 CescaTh rs KOOL ... ... ... 6.44 2.41 39 2.91 -15.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 35 1.85 -5.1 ChampO hrs CSBR ... ... ...dd 4.79 2.09 79 3.68 +45.5 Changyou CYOU ... ... 12 44.55 21.13 129 36.44 +71.7 Chantic rs BURG ... ... ... 9.00 1.81 30 2.50 -40.5 CharlsCol h CTHR ... ... ...dd 1.36 .80 111 1.25 +13.6 ChartInds GTLS ... ... 88 48.78 32.04 364 46.57 +29.3 ChartCm n CHTR ... ... ...cc 408.83 267.01 1366 330.95 +14.9 CharterFn CHFN .30f 1.6 23 21.11 13.45 35 18.78 +12.7 ChkPoint CHKP ... ... 21 119.20 81.89 1095 103.59 +22.6 CheckCap n CHEK ... ... ... 2.70 .84 490 .92 -60.9 CheckC wt CHEKW ... ... ... 1.61 .21 0 .22 -66.2 ChckPnt n CKPT ... ... ... 10.50 3.35 22 4.00 -60.0 Cheesecake CAKE 1.16 2.3 18 67.14 38.34 1209 49.61 -17.2 ChefsWhs CHEF ... ... 56 21.90 11.85 195 20.75 +31.3sChembio CEMI ... ... ...dd 7.25 5.05 109 7.05 +3.7 ChemFinl CHFC 1.12f 2.0 21 58.17 43.61 396 55.82 +3.0 ChemoCntx CCXI ... ... ...dd 10.80 6.13 55 6.29 -15.0 ChemungF CHMG 1.04 2.1 24 55.15 31.72 5 50.06 +37.7 Cherokee h CHKE .20 6.8 ...dd 11.75 1.66 77 2.95 -71.9 ChkSoup n CSSE ... ... ... 13.26 6.79 33 8.16 -11.8 ChildPlace PLCE 1.60 1.2 19 139.95 92.95 433 133.90 +32.6 Chimerix CMRX ... ... ...dd 6.64 4.17 282 4.45 -3.3 ChAdvCns CADC ... ... ...dd 9.75 1.55 44 4.40 +101.3 ChinAutLog CALI ... ... ... 4.69 1.30 23 3.43 ChinaAuto CAAS ... ... 8 7.96 4.30 17 4.95 -7.6 ChinaBio CBPO ... ... 18 120.46 72.21 142 81.31 -24.4 ChinCer rs CCCL ... ... ... 3.60 1.25 20 1.81 -20.6 ChiCmCr h CCCR ... ... ... 4.00 .89 50 3.05 +177.3 ChiCustR n CCRC ... ... ... 22.00 11.59 117 14.57 -15.3 ChiFnOnl JRJC ... ... ...dd 4.42 1.32 337 2.09 -42.3 ChinaHGS HGSH ... ... 2 2.17 1.18 2 1.38 -27.6 ChinInfoT h CNIT ... ... ...dd 1.87 .57 171 1.46 +102.5 ChnaIntNt n CIFS ... ... ... 66.10 10.81 183 59.00 +379.7 ChinaJJ h CJJD ... ... ...dd 2.18 1.41 17 1.47 -13.5 ChinLend h CLDC .32e 11.2 ... 8.30 2.00 18 2.85 -55.5 ChinaLodg HTHT .64e .6 83 142.80 45.61 439 110.72 +113.6 ChinaNRes CHNR ... ... ... 3.45 1.88 8 2.40 -3.2 ChiRecy rs CREG ... ... ... 9.39 .95 147 2.78 +86.5 ChnaTcF rs CNTF ... ... ... 3.60 1.45 26 2.57 +38.6 ChXDPlas CXDC ... ... 3 5.10 3.85 1 4.80 +20.0 ChiCache lf CCIH ... ... ...dd 3.33 .72 181 .95 -62.9 ChinaNt rs CNET ... ... ...dd 1.99 .90 50 1.01 +1.1 ChipMOS IMOS 1.97e 10.7 22 21.99 13.94 141 18.44 +30.7 ChromaDx n CDXC ... ... ... 7.24 2.25 556 6.06 +83.1 ChrchllD CHDN 1.52f .7 29 237.83 141.00 92 231.55 +53.9 ChuysHldg CHUY ... ... 25 35.30 18.00 150 25.05 -22.8 CideraTh n CDTX ... ... ...dd 11.75 5.60 29 7.90 -24.0sCimpress CMPR ... ... ...dd 123.77 78.80 241 122.68 +33.9 CinnFin CINF 2.00a 2.7 21 81.98 68.24 401 74.38 -1.8 Cinedigm rs CIDM ... ... ... 3.00 1.11 37 1.51 +4.9 Cintas CTAS 1.62f 1.0 32 159.68 112.96 607 156.28 +35.2tCirrus CRUS ... ... 12 71.97 49.76 1040 50.40 -10.9 Cisco CSCO 1.16 3.1 19 38.03 29.24 22604 37.31 +23.5 CitiTrends CTRN .32 1.3 25 26.60 15.54 177 25.56 +35.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 44 .81 +14.1 CitiusPh n CTXR ... ... ... 5.49 2.56 93 4.89 +57.6 Citiz&Nthn CZNC 1.04 4.1 20 26.75 22.00 18 25.28 -3.5 CtzCmtyBc CZWI .16f 1.2 18 14.43 11.28 7 13.62 +9.6 CitizFst CZFC .40f 1.7 16 24.25 17.16 2 23.19 +28.8 CitizHold CIZN .96 4.0 18 26.61 22.65 4 23.75 -8.1 CitrixSy s CTXS ... ... 30 88.96 68.52 2211 87.20 +22.6 CtyHld CHCO 1.76 2.5 18 74.90 58.80 53 69.15 +2.3 CivistaBcsh CIVB .28f 1.2 19 23.76 17.45 26 23.17 +19.2 Civista pf CIVBP 1.63 2.3 ... 78.56 56.93 70.25 +14.6 Clarus CLAR ... ... ... 7.95 5.00 64 7.75 +44.9 CleanDsl rs CDTI ... ... ...dd 3.72 1.26 100 2.10 -2.3 CleanEngy CLNE ... ... 13 3.60 1.96 894 2.18 -23.8 Cleantch rs CLNT ... ... 66 12.40 2.31 66 5.31 +101.1 ClearOne CLRO .28 3.1 ...dd 12.60 6.70 46 8.90 -21.9 ClrAllCGr n CACG ... ... ... 27.43 24.37 6 27.11 +9.0 ClrDvStr n YLDE ... ... ... 26.87 25.18 26.87 +6.7 Cleareld CLFD ... ... 28 21.60 11.00 13 13.55 -34.5 ClearsBio n CLSD ... ... ...dd 16.13 5.44 228 6.18 -30.9tClearSign CLIR ... ... ...dd 4.60 1.95 1398 2.50 -26.5tClearS wt CLIRW ... ... ... 5.00 .50 56 .91 -4.2 ClemPhr n CMTA ... ... ... 18.95 15.05 48 16.58 +1.4 CleBio hrs CBLI ... ... ...dd 5.55 1.22 5 2.51 +76.8 CliftonBcp CSBK .24a 1.4 ... 17.94 15.21 156 17.20 +1.7 ClovisOnc CLVS ... ... ...dd 99.45 35.38 794 57.69 +29.9 CoDiagn n CODX ... ... ... 6.85 3.50 48 4.65 -20.0 CoBizFncl COBZ .22 1.0 23 22.01 15.15 80 20.99 +24.3 CoStar CSGP ... ... 88 314.73 183.20 202 292.59 +55.2 CoastwayB CWAY ... ... 57 21.00 14.60 5 21.00 +34.2 CocaBtl COKE 1.00 .5 36 249.54 157.78 37 211.60 +18.3 CodaOct n CODA ... ... ... 5.83 3.80 8 5.08 +17.7 Codexis CDXS ... ... ...dd 7.95 3.60 143 6.60 +43.5 CdrsVlly CVLY .54b 1.9 17 33.46 22.29 9 28.88 +6.0 CoffeeH JVA ... ... ...dd 5.09 3.76 2 4.09 -12.0 CogentC CCOI 1.92f 4.3 ...cc 54.85 35.95 315 44.70 +8.1 Cogentix h CGNT ... ... ... 3.26 1.55 245 2.89 +43.8 Cogint COGT ... ... ... 6.30 3.10 458 4.00 +15.9 Cognex s CGNX ... ... 46 72.99 28.91 2634 62.89 +97.7 CognizTch CTSH .60 .9 22 76.51 51.52 3204 70.43 +25.7 Coherent COHR ... ... 40 320.73 128.21 483 282.00 +105.3 CoherusBio CHRS ... ... ...dd 29.59 8.05 293 8.50 -69.8 Cohu COHU .24 1.1 53 26.17 12.07 204 21.78 +56.7 CllctUnv CLCT 1.40 4.8 26 29.74 19.69 20 28.94 +36.3sCollegium n COLL ... ... ...dd 19.21 7.37 2337 17.74 +13.9 Colliers CIGI .10 .2 20 62.25 34.70 27 59.50 +61.9 ColonyBk CBAN .10 .7 14 14.55 11.10 3 14.20 +7.6 ColBnkg COLB .88 1.9 21 48.06 35.67 418 45.81 +2.5 ColuSprtw COLM .76f 1.1 25 71.65 51.56 101 68.94 +18.3 Colmbus CMCO .16 .4 46 41.50 22.88 58 39.16 +44.8 Comcast s CMCSA .63 1.6 19 42.18 34.04 26641 39.52 +14.5 CommScpe COMM ... ... 37 42.75 30.95 1561 36.31 -2.4 CmcBMO CBSH .90b 1.6 20 57.91 49.43 246 56.17 +2.0 CmcBc pfB CBSHP 1.50 5.6 ... 28.66 24.90 1 26.58 +4.5 CmceUnB CUBN .40e 1.7 24 26.20 19.75 19 23.76 +10.5 ComHub A CHUBA ... ... 78 24.53 13.74 67 21.85 +45.6 ComHub C CHUBK ... ... 74 22.50 13.73 60 20.61 +37.1 CmclVehcl CVGI ... ... 58 11.85 5.12 208 11.07 +100.2 CommSys JCS .16 4.3 ...dd 5.38 3.41 3 3.68 -20.5 CmtyBkTr ESXB ... ... 18 9.35 6.30 80 8.45 +16.6 CmtyFinCp TCFC .40 1.1 17 40.69 26.50 7 36.06 +24.8 CommuFt n CFBI ... ... ... 15.00 11.52 4 12.15 -8.6 CmtyHlt rt CYHHZ ... ... ... .05 .00 799 .01 +80.0 CmtyTrBc CTBI 1.32 2.7 18 51.90 40.33 21 49.25 -.7 CmtyWest CWBC .16 1.5 16 10.65 9.00 2 10.65 +15.3 CommVlt CVLT ... ... ... 64.60 47.61 375 53.95 +5.0 Compugn CGEN ... ... ...dd 6.30 2.25 157 2.45 -52.0 CmptrPr CPSI .40f 1.3 49 36.15 21.60 52 30.10 +27.5 CmpTask CTG .24 4.6 14 6.33 4.14 54 5.21 +23.8tCmstkH rs CHCI ... ... ... 3.36 1.41 6 1.38 -23.3 Comtech CMTL .40 1.9 31 22.90 9.65 159 20.76 +75.2 ConatusPh CNAT ... ... ...dd 9.40 1.78 262 4.11 -22.0 ConcertPh CNCE ... ... ...dd 25.41 7.11 400 23.47 +128.1 ConcrdInt g CXRX .30 57.7 1 3.52 .45 191 .52 -75.5 ConcurCptr CCUR .48 8.0 2 7.10 4.63 14 6.03 +12.7tConformis n CFMS ... ... ...dd 9.47 2.65 362 2.60 -67.9 ConiferH n CNFR ... ... ...dd 8.20 5.50 8 6.00 -26.4 Conmed CNMD .80 1.5 33 54.77 39.74 149 52.06 +17.9 Conns CONN ... ... ...dd 32.90 7.75 313 31.45 +148.6 ConnectOne CNOB .30 1.1 29 28.20 21.04 73 27.15 +4.6 ConnWtrSv CTWS 1.19 2.0 29 65.04 50.75 20 59.81 +7.1tConsolCom CNSL 1.55 12.3 ... 28.26 12.97 1439 12.63 -53.0 ConsolWtr CWCO .34f 2.6 36 13.95 9.80 45 13.15 +21.2 ConstAlph n CNAC ... ... ... 9.90 9.55 23 9.72 +.2tConstAl wt CNACW ... ... ... .30 .20 4 .21 -12.5 ConstAlp un CNACU ... ... ... 10.30 8.22 2 10.16 +1.5 ConstAl rt CNACR ... ... ... .35 .25 24 .28 -6.7 ConsuPtf CPSS ... ... 6 6.05 3.66 60 4.43 -13.5 ContraFect CFRX ... ... ... 2.50 .80 179 .90 -48.6 ContraVir CTRV ... ... ...dd 2.14 .42 279 .45 -62.9 Control4 CTRL ... ... 51 35.99 10.08 620 30.44 +198.4sCopart s CPRT ... ... 34 43.70 27.06 1699 43.52 +57.1 CorbusPhm CRBP ... ... ...dd 10.50 5.30 322 7.45 -11.8 Corcept CORT ... ... 83 20.77 6.70 1418 16.68 +129.8 CoreMrk s CORE .40f 1.2 36 44.12 26.08 155 32.61 -24.3 Corium CORI ... ... ...dd 12.32 2.67 96 10.76 +165.0 CorOnDem CSOD ... ... ...dd 44.25 33.24 437 35.66 -15.7 Corvel CRVL ... ... 33 61.20 31.00 30 55.00 +50.3 CorvusPh n CRVS ... ... ...dd 22.14 8.27 43 11.00 -23.1sCostco COST 2.00 1.1 31 189.88 150.00 3068 187.82 +17.3 CountrP rs CPAH ... ... ...dd 3.00 1.75 2 2.16 -13.0 CountyBcp ICBK .24 .7 20 35.89 20.85 10 33.67 +24.8 CoupaSft n COUP ... ... ... 37.73 22.50 1708 32.58 +30.3 Covenant CVTI ... ... 45 30.61 15.86 152 29.80 +54.1 Cowen 21 COWNL 2.06 7.7 ... 27.39 25.13 137 26.81 +4.3 CowenInc s COWN ... ... 38 18.25 12.45 176 14.15 -8.7 CrackerB CBRL 4.80 2.9 29 175.04 141.75 371 164.48 -1.5 CraftBrew BREW ... ... ...cc 20.10 12.00 31 19.55 +15.7 Cray Inc CRAY ... ... 59 24.25 16.10 178 21.75 +5.1sCreditAcc CACC ... ... 16 309.25 182.50 395 309.07 +42.1 CSVixMd rs TVIZ ... ... ...q 38.41 10.53 7 10.92 -70.9 CSVixSh rs TVIX ... ... ...q 116.90 6.94 20059 7.57 -92.0 CSVixST rs VIIX ... ... ...q 47.35 13.11 120 13.71 -68.2tCSSilvCC SLVO .72e 9.5 ...q 9.33 7.58 57 7.59 -7.3 CSGoldCvC GLDI .71e 8.0 ...q 9.69 8.78 56 8.84 -1.1 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 271 27.76 -13.4 CSVS3xInG DGLD ... ... ...q 69.37 39.41 160 47.54 -26.4 CS VS3xGld UGLD ... ... ...q 12.72 7.79 625 10.27 +22.8 CSVSVixMT VIIZ ... ... ...q 12.12 6.56 4 6.74 -44.4 CSVelIVST XIV ... ... ...q 121.38 43.14 7471 116.09 +148.3 CSVIVxMT ZIV ... ... ...q 82.42 46.01 70 80.59 +73.2 CrS Crd n USOI 1.83e ... ... 27.58 21.21 25.69 +11.6 CS VSSilv USLV ... ... ...q 17.40 9.03 4761 10.00 -12.5 Cree Inc CREE ... ... ...dd 37.50 20.50 1135 34.78 +31.8 Cresud CRESY .45e 2.2 ... 23.69 14.50 94 20.70 +31.3tCriteo SA CRTO ... ... 27 56.00 31.58 1146 31.19 -24.1 Crocs CROX ... ... ...dd 11.23 5.93 855 10.69 +55.8 CrssCtryHl CCRN ... ... 31 16.38 11.07 195 13.44 -13.9 CrownCfts CRWS .32 5.0 13 8.75 5.40 8 6.35 -18.1 CryoPrt wt CYRXW ... ... ... 6.77 .60 15 4.61 +365.7 CryoPort rs CYRX ... ... ...dd 10.40 1.96 223 8.24 +154.3 Ctrip.com s CTRP ... ... 60 60.65 39.71 2818 45.95 +14.9 CumbldPh CPIX ... ... ...dd 7.96 5.16 8 7.25 +31.8 Curis CRIS ... ... ...dd 3.48 .79 3119 .86 -72.1 Cutera CUTR ... ... 50 47.15 15.90 120 39.10 +125.4 Cyanotch h CYAN ... ... ...dd 5.35 3.25 5 4.15 -3.5 CybrOpt CYBE ... ... 16 41.18 11.35 90 15.35 -41.2 CyberArk CYBR ... ... 59 55.65 39.34 381 44.52 -2.2 Cyclacel pf CYCCP .60 9.5 ... 8.75 5.05 6.31 +1.8 Cyclacel rs CYCC .15p ... ...dd 10.90 1.50 1726 2.00 -62.2 CymaBay CBAY ... ... ...dd 9.40 1.46 323 8.57 +395.4 CypSemi CY .44 3.0 25 17.42 10.71 6357 14.78 +29.2 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 600 2.43 +12.8 CyrusOne CONE 1.68 2.9 ...cc 65.73 41.10 1198 58.51 +30.8 CytRx rs CYTR ... ... ... 5.99 1.71 213 1.94 -13.1 Cytokinetic CYTK ... ... ...dd 17.20 7.00 539 8.15 -32.9 CytomX n CTMX ... ... ...dd 24.67 10.40 384 20.55 +87.0 Cytori wt CYTXW ... ... ... .80 .01 .03 -95.7tCytoriTh rs CYTX ... ... ...dd 2.13 .28 1465 .28 -81.4 Cytosorbnt CTSO ... ... ... 7.05 3.30 116 6.95 +27.5D -:tDBV Tech DBVT ... ... ... 50.57 21.51 159 21.02 -40.2 DHX Mda n DHXM .08 ... 36 6.30 2.95 54 3.20 -39.0 DLH Hldgs DLHC ... ... 15 7.38 4.10 7 6.15 +3.5 DMC Globl BOOM .08 .4 ...dd 23.27 11.60 55 21.70 +36.9 DNB Fncl DNBF .28 .8 16 35.85 26.25 3 34.35 +21.0 DSP Gp DSPG ... ... ...dd 14.20 9.80 183 13.25 +1.5 DXP Ent DXPE ... ... 29 42.00 24.86 141 27.94 -19.6 DailyJourn DJCO ... ... ...cc 282.48 195.00 2 233.36 -3.5 Daktronics DAKT .28 3.0 37 11.12 7.84 132 9.32 -12.9 DareBio rs DARE ... ... ... 35.80 2.24 34 2.48 -65.0 DarioHlth DRIO ... ... ... 4.70 1.40 23 1.44 -55.7 DarioHl wt DRIOW ... ... ... 1.00 .11 1 .22 -66.2 DasanZ rs DZSI ... ... ...dd 8.76 4.25 4 8.20 +66.7 Daseke n DSKE ... ... ... 14.28 8.76 555 13.57 +34.6 Daseke wt DSKEW ... ... ... 1.96 .25 638 1.75 +105.9 Data IO DAIO ... ... 35 16.49 4.01 293 12.19 +191.6 Datawatch DWCH ... ... ...dd 12.65 5.25 47 9.00 +63.6 DaveBuster PLAY ... ... 21 73.48 45.71 2992 52.89 -6.1 DavidsT g n DTEA ... ... ...dd 10.00 4.00 19 4.05 -40.9 DavSelFn n DFNL ... ... ... 23.99 19.83 17 23.70 +17.9 DavSelEq n DUSA ... ... ... 23.11 19.79 15 22.91 +13.7 DavSelW n DWLD ... ... ... 25.83 20.00 17 25.12 +25.1 DawsonGeo DWSN ... ... ...dd 9.00 3.70 25 5.07 -36.9 Deciphera n DCPH ... ... ... 24.50 16.11 87 17.89 +1.4 DelFriscos DFRG ... ... 33 18.80 11.70 93 14.90 -12.4 DelTaco TACO ... ... 22 15.99 11.58 317 12.04 -14.7 DelTaco wt TACOW ... ... ... 5.60 2.64 12 3.10 -36.1 DelmarPh n DMPI ... ... ... 5.39 .78 316 .88 -72.3 DeltaTch h DELT ... ... ... 3.05 .66 31 .95 +29.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, December 6, 2017

PAGE 61

DeltaTc wt DELTW ... ... ... .15 .01 6 .02 -64.3 Dennys DENN ... ... 26 14.25 10.87 178 13.39 +4.4 Dentsply XRAY .35 .5 ...dd 68.98 52.54 1499 65.61 +13.6 Depomed DEPO ... ... ...dd 21.38 4.31 6096 7.86 -56.4 Dermira DERM ... ... ...dd 38.75 21.35 300 24.21 -20.2 DescSys DSGX ... ... 81 31.23 20.35 77 26.70 +24.8 DestMatrn DEST .80 30.5 ...dd 7.28 1.02 53 2.62 -49.3 Dest XL DXLG ... ... ...dd 4.45 1.46 159 2.20 -48.2 Deswell DSWL .28 10.2 ...dd 3.64 1.70 9 2.75 +54.3 Determine DTRM ... ... ...dd 3.93 1.56 48 1.67 -14.4 DexCom DXCM ... ... ...dd 88.80 42.62 1261 58.00 -2.8 Dextera hrs DXTR ... ... ...dd 2.33 .11 947 .14 -85.3 DiamHill DHIL 7.00e ... 15 219.90 182.50 8 210.37 DiambkEn FANG ... ... 26 114.93 82.77 588 109.06 +7.9 DianaCnt rs DCIX ... ... ...dd 26918.64 1.56 394 6.63 -100.0 DicernaPh DRNA ... ... ...dd 10.24 2.42 144 8.03 +178.8 DifferBr rs DFBG ... ... ...dd 3.38 .81 13 1.09 -53.5 DiffusP hn DFFN ... ... ... 15.50 1.27 540 1.44 -36.3 DigiIntl DGII ... ... 28 14.10 8.50 50 9.65 -29.8 Digimarc DMRC ... ... ...dd 41.75 24.20 37 34.30 +14.3 Digirad DRAD .22 9.2 ...dd 5.68 1.90 40 2.40 -52.0 DigitalAlly DGLY ... ... ...dd 6.00 1.70 283 2.70 -35.7 DigitlTurb APPS ... ... ...dd 1.92 .59 160 1.67 +145.6 DimeCBc DCOM .56 2.6 17 22.65 18.00 150 21.60 +7.5 Diodes DIOD ... ... 48 35.36 22.06 298 28.52 +11.1 DiscCmA DISCA ... ... 10 30.25 15.99 9290 19.86 -27.5 DiscCmB DISCB ... ... 10 30.80 19.25 20.00 -31.4 DiscCmC DISCK ... ... 10 29.18 14.99 5744 18.57 -30.7 DishNetw h DISH ... ... 25 66.50 46.07 2430 52.03 -10.2 Diversicre DVCR .22 2.1 28 12.75 8.40 2 10.46 +.6 DivrsRest SAUC ... ... ... 4.12 1.28 51 1.56 +11.4 DixieGrp DXYN ... ... ...dd 5.21 3.25 31 4.00 +11.1 DollarTree DLTR ... ... 24 107.11 65.63 1875 105.89 +37.2 DonegalA DGICA .56 3.2 31 18.55 14.51 42 17.61 +.7 DonegalB DGICB .49 3.5 27 18.50 13.35 13.85 -12.9 DorchMin DMLP 1.15e 7.8 15 19.30 13.90 69 14.65 -16.5 Dorman DORM ... ... 20 88.50 62.64 126 66.36 -9.2 DovaPh n DOVA ... ... ... 30.48 16.98 38 29.44 +48.6 DragVic n LYL ... ... ... 14.99 3.70 36 4.46 -67.4 DrprOkw n DOTA ... ... ... 9.87 9.71 128 9.79 +.6 DrprOk wt DOTAW ... ... ... .70 .41 100 .55 +27.9 DrprOk rt DOTAR ... ... ... .55 .30 200 .47 +43.1sDrpOkwd un DOTAU ... ... ... 10.78 10.07 221 10.48 +3.5 DryShips s DRYS .15e ... 1 48216.00 .98 3143 3.95 -100.0 DuluthH n DLTH ... ... 32 37.49 16.01 294 18.73 -26.3sDunkin DNKN 1.29 2.1 26 61.05 50.26 837 61.00 +16.3 DurectCp DRRX ... ... ...dd 2.17 .75 397 1.06 -20.9 Dynasil DYSL ... ... 8 2.06 1.09 24 1.28 Dynatronic DYNT ... ... ...dd 3.75 2.10 32 2.70 +14.9 DynavaxT DVAX ... ... ...dd 24.45 3.70 1679 17.40 +340.5E -:E-Trade ETFC ... ... 23 50.90 32.25 2399 49.92 +44.1 eBay s EBAY ... ... 5 39.28 28.03 17564 36.81 +24.0 eBay56 n EBAYL 1.50 5.6 ... 27.47 24.65 21 26.92 +3.8 EDAP TMS EDAP ... ... ...dd 3.85 2.25 35 2.92 -11.0 eHealth EHTH ... ... ...dd 28.59 10.23 226 20.99 +97.1 EMC Inc s EMCI .84 2.8 17 32.19 25.97 20 30.46 +1.5 ENDRA n NDRA ... ... ... 4.16 2.15 11 3.97 +1.8 ENDRA wt NDRAW ... ... ... 1.20 .26 1.00 +5.3 ENGlobal ENG ... ... 3 3.10 .73 38 .81 -66.1 ESSA Bcp ESSA .36 2.3 23 16.91 14.01 8 15.67 -.3 EtfVidentInt VIDI .28e 1.0 ...q 28.00 21.25 32 27.57 +28.4 EtfVidentEq VUSE .36e 1.1 ...q 33.52 28.61 21 33.07 +14.0 EtfVidUSB VBND .43e .9 ...q 50.58 48.29 15 49.82 +2.4 EtfLonCanc CNCR ... ... ... 28.70 20.77 9 24.35 +14.6 EtfAlpSmC SMCP ... ... ...q 25.75 21.25 4 25.19 +13.0sEtfValidea VALX ... ... ...q 28.90 25.99 5 28.43 +8.1 IsectPsGr ef PMPT ... ... ... 28.26 23.70 0 27.58 +13.2 EV Engy EVEP ... ... ...dd 2.72 .37 201 .74 -64.5 EXFO g EXFO ... ... ... 6.15 3.73 3 4.30 -2.3 EagleBncp EGBN .36f .6 18 69.80 46.20 744 56.90 -6.6 EagBcMT EBMT .36 1.7 16 24.00 17.35 3 21.00 -.5 EagleBkS rs EGLE ... ... ...dd 7.61 4.18 166 4.35 -25.6 EaglFnB n EFBI .22p ... ... 19.57 14.50 15.75 +5.6 EaglePhm EGRX ... ... 9 97.15 45.05 266 58.01 -26.9 EstWstBcp EWBC .80 1.3 18 63.92 48.07 919 60.43 +18.9 EastrAcq n EACQ ... ... ... 11.85 9.25 10.05 +2.0 EastrAc wt EACQW ... ... ... .97 .22 .79 +125.7 EasternCo EML .44 1.6 22 31.50 18.85 9 27.85 +33.3 EastDist wt ESDIW ... ... ... 1.00 .02 .85 +54.5 EastsDist n ESDI ... ... ... 6.73 3.35 6 4.84 +42.4 EatV StkNx EVSTC ... ... ... 100.03 99.92 100.02 EV GlInBu EVGBC .30e ... ... 100.05 99.90 99.98 EV 5-15Mu EVLMC .14e ... ... 100.06 99.90 99.94 -.1 EV DivCrd n OKDCC ... ... ... 100.11 100.11 100.11 Ebix Inc s EBIX .30 .4 25 78.08 52.40 144 76.25 +33.7 Echelon rs ELON ... ... ...dd 7.20 4.26 3 4.77 +1.5 EchoGLog ECHO ... ... ...cc 28.90 13.00 445 26.45 +5.6 EchoStar SATS ... ... 47 62.50 49.82 141 58.80 +14.4 Eco-StimE ESES ... ... ...dd 2.12 .66 16 1.46 +52.1 EcologyEn EEI .40 3.8 ...dd 13.06 8.75 5 10.60 +.5 EdgeTher n EDGE ... ... ...dd 13.50 7.30 75 9.55 -23.6 Edgewater EDGW ... ... ...dd 7.98 6.04 2 6.24 -16.8 EditasM n EDIT ... ... ...dd 31.81 13.12 897 27.29 +68.1 EducDevel EDUC .36 2.6 24 14.45 6.25 1 13.95 +40.2 eGain EGAN ... ... ...dd 3.85 1.30 165 3.65 +73.8 EgaletCp EGLT ... ... ...dd 10.00 .80 1049 1.19 -84.4 EigerBio rs EIGR ... ... ...dd 13.95 6.10 23 11.80 +1.3 8x8 Inc EGHT ... ... ...cc 16.80 10.30 646 14.00 -2.1 8Point3E n CAFD 1.09f 7.6 22 15.79 11.51 169 14.28 +10.0 EksoBio n EKSO ... ... ...dd 4.90 .99 2930 2.59 -34.9 ElPolLoc h LOCO ... ... 49 14.85 9.55 212 10.70 -13.0 ElbitIm rs EMITF ... ... ... 3.74 2.12 1 2.35 -31.1 ElbitSys ESLT 1.76 1.3 23 153.13 99.95 20 137.34 +34.8sEldorRsts ERI ... ... 41 31.35 14.90 1206 31.35 +85.0 ElectSci ESIO ... ... ...dd 27.72 5.20 1437 20.42 +244.9 ElectroSen ELSE ... ... 12 5.24 2.96 22 3.83 +10.7 ElectArts EA ... ... 23 122.79 75.50 4445 103.38 +31.3 EFII lf EFII ... ... ... 51.15 25.54 251 29.07 -33.7 ElectrAc n ELEC ... ... ... 10.30 9.90 6 10.27 +3.7 ElectAc wt ELECW ... ... ... .54 .14 2 .39 +37.5 ElctmAc un ELECU ... ... ... 11.72 8.36 1 10.59 +4.5 ElevenBio EBIO ... ... ...dd 2.56 .62 4383 .70 -63.4 ElkCmRt ef DWAC ... ... ... 26.59 23.37 0 24.31 -1.1 ElmiraSB ESBK .92 4.5 17 22.25 18.90 2 20.55 +.5 EltekLtd rs ELTK ... ... ... 8.95 2.65 93 3.36 -14.9 EmclaireF EMCF 1.08 3.6 15 31.50 25.98 0 30.00 +2.6tEmcore EMKR 1.50e ... 21 12.20 6.20 2264 6.25 -28.2 EmmisC rs EMMS ... ... 1 3.87 2.14 2 3.58 +5.6 EmpirRst rs NYNY ... ... ...dd 27.00 20.45 7 26.60 +16.9 EnantaPh ENTA ... ... 55 51.33 25.92 138 48.38 +44.4 EncoreCap ECPG ... ... 13 52.00 26.30 294 44.90 +56.7 EncorW WIRE .08 .2 19 49.75 37.30 52 46.60 +7.5 Endo Intl ENDP ... ... ...dd 17.99 5.77 2718 7.28 -55.8 Endocyte ECYT ... ... ...dd 6.55 1.17 653 4.91 +92.5 Endologix ELGX ... ... ...dd 7.66 4.08 547 5.19 -9.3 EndurIntl EIGI ... ... ...dd 9.85 6.20 577 8.85 -4.8 Energous WATT ... ... ...dd 20.55 6.91 391 8.01 -52.5 EngyFocus EFOI ... ... ...dd 5.20 1.51 26 2.65 -37.6 EnrgyRec ERII ... ... ...cc 12.73 6.13 518 10.37 +.2tEnrgyXXi n EXXI ... ... ... 35.96 4.77 905 4.93 -84.8 Enphase ENPH ... ... ...dd 3.45 .65 810 2.76 +173.3 EnsignGp s ENSG .17 .8 26 24.78 16.50 167 22.51 +1.4 EnstarGp ESGR ... ... 13 237.30 180.50 20 215.50 +9.0 EntegraFn ENFC ... ... 32 29.88 19.45 18 28.95 +40.5 Entegris ENTG .07p ... 30 33.05 17.45 796 29.10 +62.6 Entellus n ENTL ... ... ...dd 20.34 11.47 91 16.26 -14.3 EntBcpMA EBTC .54 1.5 20 39.25 29.02 9 36.42 -3.0 EntFinSv EFSC .44 1.0 18 46.25 36.65 83 44.50 +3.5 Enzymotec ENZY ... ... ... 12.35 5.80 100 11.80 +80.2 Epizyme EPZM ... ... ...dd 20.45 9.30 331 12.35 +2.1 ePlus s PLUS ... ... 20 97.75 54.28 68 78.20 +35.8 Equinix EQIX 8.00 1.8 ...cc 495.35 327.37 422 445.59 +24.7 EquitFin n EQFN .20p ... ... 10.60 9.30 10.15 +2.5 EqtyBcsh n EQBK ... ... 25 38.03 29.13 56 34.55 +2.7 Ericsson ERIC .11e 1.7 ... 7.47 5.26 2950 6.30 +8.1 ErieInd ERIE 3.13 2.6 30 129.73 106.76 17 120.90 +8.3sErytechP n ERYP ... ... ... 29.83 24.59 16 30.30 +22.4 Escalade ESCA .46 3.4 17 14.38 11.31 7 13.60 +3.0 Esperion ESPR ... ... ...dd 65.20 10.71 381 58.65 +368.5 EsqFnHld n ESQ ... ... ... 23.18 14.51 85 20.27 +32.9 EssaPhm g EPIX ... ... ...dd 3.59 .24 35 .24 -88.9 Essendant ESND .56 6.2 18 22.52 8.79 324 8.97 -57.1sEtsy n ETSY ... ... ... 18.14 9.41 4181 18.19 +54.4 EuroTech CLWT ... ... ... 5.65 2.70 23 3.59 +1.1 Euronet EEFT ... ... 24 101.07 70.51 420 92.58 +27.8 Euroseas rs ESEA ... ... ... 2.97 1.13 91 1.85 +9.5 Ever-Glory EVK ... ... 5 3.00 1.95 13 2.35 +14.6 Everbrdg n EVBG ... ... ...dd 29.99 15.28 512 24.45 +32.5 EvrspnTc n MRAM ... ... ...dd 25.39 6.63 117 7.61 -8.2 EvineLive EVLV ... ... ...dd 1.86 .89 235 1.47 -2.0 Evogene EVGN ... ... ...dd 6.12 3.60 3 3.78 -25.9 EvokePhm EVOK ... ... ...dd 4.55 1.42 70 2.57 +27.2 EvolvgSys EVOL .44 9.5 13 5.70 3.80 44 4.65 +13.4 ExOne XONE ... ... ...dd 14.43 6.72 61 11.66 +24.8 ExactSci h EXAS ... ... ...dd 63.60 13.05 1823 53.50 +300.4 Exactech EXAC ... ... ...cc 50.95 23.30 85 50.30 +84.2 ExTWStFor FLAG .58e 1.4 ...q 42.08 35.84 1 41.51 +10.1 ExTrRobo ROBO .07e .2 ...q 42.59 28.15 753 40.48 +41.3 ExelaTch n XELA ... ... ... 10.15 4.37 37 5.22 -47.5 Exelixis EXEL ... ... 55 32.50 14.22 1903 26.73 +79.3 ExlSvcHld EXLS ... ... 17 62.99 44.25 143 60.31 +19.6 Expedia EXPE 1.20f 1.0 48 161.00 111.88 1900 120.77 +6.6 ExpdIntl EXPD .84 1.3 27 66.01 51.57 1134 64.80 +22.4 Exponent s EXPO .84 1.1 36 77.15 55.75 62 74.25 +23.1 ExpScripts ESRX ... ... 11 77.25 55.80 4993 67.84 -1.4 ExtrOilGs n XOG ... ... ... 23.75 11.31 1797 15.23 -24.0 ExtrmNet EXTR ... ... ...dd 14.34 4.28 1502 12.92 +156.9 EyegatePh EYEG ... ... ... 3.90 .90 419 1.18 -27.6 Eyegate wt EYEGW ... ... ... .59 .06 .06 -79.7 Ezcorp EZPW ... ... 20 12.25 7.55 324 12.05 +13.1F -:F5 Netwks FFIV ... ... 21 149.50 114.63 654 132.60 -8.4 FAT Br n FAT ... ... ... 13.99 8.00 4 9.21 -18.6 FC GlbRlty FCRE ... ... ... 1.55 .70 17 1.06 -22.6 FFBW n FFBW ... ... ... 12.50 11.00 8 11.19 -2.9 FLIR Sys FLIR .60 1.3 27 48.06 33.75 818 46.04 +27.2 FNB Bnc s FNBG .52f 1.5 ... 37.66 25.52 8 35.20 +25.3 FRP Hldgs FRPH ... ... 15 49.35 35.80 4 45.20 +19.9sFS Bncp FSBW .44 .8 14 57.93 33.86 9 57.87 +61.0 FSB Bcp n FSBC ... ... ... 16.86 13.97 1 16.61 +17.0 FTD Cos FTD ... ... ...dd 26.19 6.47 323 7.18 -69.9 Facebook FB ... ... 32 184.25 114.77 19595 172.83 +50.2 FDaves DAVE ... ... ...dd 6.60 3.38 14 4.90 -1.0 Fanhua FANH .14e .6 37 23.94 6.79 173 21.59 +160.7 FarmerBrs FARM ... ... 26 37.35 28.75 106 34.55 -5.9 FarmMer s FMAO ... ... 17 43.90 24.00 9 39.42 +63.6 FarmCB FFKT .50f 1.2 18 44.65 34.05 7 40.55 -3.6 FarmersNB FMNB .24 1.6 18 15.95 12.05 46 15.00 +5.6 FaroTech FARO ... ... ... 54.40 31.90 117 50.50 +40.3 Fastenal FAST 1.28 2.4 29 55.35 39.79 2993 53.89 +14.7 FateThera FATE ... ... ...dd 5.68 2.40 162 4.04 +61.0 Fauquier FBSS .48 2.3 13 21.72 15.59 0 21.00 +26.1 FedlStAc n FSAC ... ... ... 9.80 9.70 1 9.75 +.4 FedlStA wt FSACW ... ... ... 1.30 .97 0 1.05 FedlStA un FSACU ... ... ... 10.50 10.06 0 10.29 +1.9 FedNatHld FNHC .32 2.4 ...dd 21.19 9.78 182 13.27 -29.0 FenncPhr n FENC ... ... ... 13.95 8.00 14 8.99 -25.1 Ferrogl n GSM .16 1.0 ... 16.50 8.54 382 15.62 +44.2tFibrocll rs FCSC ... ... ...dd 4.64 1.26 516 1.05 -44.4 FibroGen FGEN ... ... ...dd 60.15 19.25 337 44.45 +107.7 FidD&D n FDBC .96f 2.3 ... 44.00 33.09 2 42.00 +16.7 FidNasdIdx ONEQ 2.32e .9 ...q 272.70 208.01 30 266.56 +26.0 FidelSo LION .48 2.2 14 24.95 20.08 38 21.87 -7.6 FidusInvst FDUS 1.56a 9.8 9q 18.21 15.60 102 15.97 +1.5 FiestaRst FRGI ... ... ...dd 30.65 15.50 281 19.10 -36.0 FifthThird FITB .64f 2.1 12 31.83 23.20 6328 30.78 +14.1 FifthT pf FITBI 1.66 5.7 ... 30.90 26.36 62 28.92 +6.1 51job JOBS ... ... 87 65.85 31.25 148 57.36 +69.7 FinTcII n FNTE ... ... ... 11.76 9.70 5 9.79 +.9 FinTcII wt FNTEW ... ... ... 1.95 .54 1 1.23 +36.7 FinTcII un FNTEU ... ... ... 12.10 10.01 10.38 +3.3 FinclEngin FNGN .28 1.0 35 45.75 24.45 408 29.25 -20.4 FnclInst FISI .84 2.6 16 35.40 25.65 65 32.75 -4.2tFinisar FNSR ... ... 8 36.85 17.80 2844 17.83 -41.1 FinLine FINL .44 4.0 21 24.50 6.90 850 10.91 -42.0 FinjanH FNJN ... ... 5 4.06 1.00 150 2.25 +98.6 FireEye FEYE ... ... ...dd 18.00 10.35 2264 13.76 +15.6 FstBcpME FNLC .96 3.2 17 33.21 25.00 14 29.85 -9.8 FtBcpNC FBNC .32 .8 22 39.11 25.17 120 37.90 +39.6 FstBcMiss FBMS .15 .5 20 33.85 24.05 33 33.20 +20.7 FstBkNJ FRBA .08 .5 33 14.95 10.60 49 14.75 +27.2 FstBusey rs BUSE .72 2.3 20 32.88 27.33 133 31.31 +1.7 FBusnFn s FBIZ .52 2.2 17 28.43 20.57 20 23.51 -.9 FrstCap FCAP .88 2.5 17 37.00 28.40 0 35.46 +9.4 FCtzBA FCNCA 1.40f .3 21 436.00 319.40 15 411.74 +16.0 FCmtyBsh FCBC .72 2.4 19 32.24 23.23 20 30.06 -.3 FCmtyCp FCCO .36 1.5 23 24.87 16.10 7 23.45 +29.9 FtConnBcp FBNK .60f 2.3 21 28.50 20.50 18 26.15 +15.5 1stCnstBn FCCY .24f 1.3 16 20.85 15.75 3 18.35 -1.9 FstDeFn FDEF 1.00 1.8 18 56.91 46.26 25 54.25 +6.9 FFnclOH FFBC .68 2.4 18 29.80 22.80 317 27.95 -1.8 FstFnB wt FFBCW ... ... ... 18.02 12.41 18.00 FstFnBksh FFIN .76 1.7 27 48.85 36.85 237 45.85 +1.4 FstFnIN THFF 1.02f 2.1 17 53.49 39.55 22 47.50 -10.0 FstFnNwst FFNW .28 1.7 19 21.29 14.83 12 16.35 -17.2 FstFound s FFWM ... ... 21 19.84 13.64 89 19.08 +33.9 FstGtyBc n FGBI .64b 2.2 ... 29.35 19.10 16 28.91 +20.8 FsHawaii n FHB .88 2.9 ... 35.47 26.30 304 30.04 -13.7sFIntntBcp INBK .24 .6 17 41.00 25.48 23 40.20 +25.6 FIntBc26 n INBKL 1.50 5.8 ... 27.86 18.26 25.67 +36.1 FstIntBc A FIBK .96 2.4 20 45.35 33.33 266 39.30 -7.6 FstMerch FRME .72 1.7 20 45.42 34.99 227 43.10 +14.5 FstMidIll FMBH .68f 1.7 17 42.03 28.37 19 39.51 +16.2 FMidBc FMBI .40 1.6 21 25.86 20.50 564 24.61 -2.5 FstNwBc n FNWB ... ... 59 18.35 13.48 8 17.11 +9.7 FstSavFin FSFG .56 1.0 14 58.97 40.05 1 56.61 +20.4 FstSolar FSLR ... ... ...dd 63.10 25.56 5357 61.21 +90.7 1stSource SRCE .80f 1.6 20 53.29 39.58 32 50.95 +14.1 FTNDXTc QTEC .61e .9 ...q 75.22 50.85 315 70.82 +34.5 FtTr AbsRet FAAR ... ... ... 31.20 28.25 0 29.59 +3.0 FT RisDv n SDVY ... ... ... 20.96 19.62 11 20.80 +4.5 FT AsiaPc FPA .99e 2.8 ...q 35.49 26.99 121 35.06 +29.0 FT Europe FEP .79e 2.1 ...q 38.60 28.41 100 37.83 +29.6 FT LatAm FLN .43e 2.1 ...q 23.27 17.52 12 20.70 +11.2 FT Brazil FBZ .41e 2.7 ...q 18.24 12.64 7 15.41 +12.7 FT China FCA .69e 2.4 ...q 30.74 18.42 0 28.44 +49.5 FT Japan FJP .41e .7 ...q 60.00 47.07 13 58.59 +23.1 FT SKorea FKO .24e .8 ...q 29.37 21.68 1 29.21 +33.7 FT DevMkt FDT .78e 1.3 ...q 61.67 47.00 48 60.67 +28.6 FT EmMkt FEM .68e 2.5 ...q 28.60 19.66 55 26.87 +32.3 FT Germny FGM .41e .8 ...q 50.65 34.83 3 50.05 +37.7 FT Canada FCAN .62e 2.4 ...q 25.96 22.06 2 25.53 +9.7 FT UK FKU .94e 2.5 ...q 39.42 32.18 3 38.17 +16.7 FT Switzld FSZ .39e .8 ...q 52.13 39.41 7 51.19 +25.4 FT HKong FHK 1.01e 2.4 ...q 43.95 31.82 5 42.56 +32.0 FT Taiwan FTW 1.25e 3.5 ...q 38.19 30.30 36.03 +17.6 FT EmMSC FEMS 1.06e 2.6 ...q 44.60 29.39 26 40.76 +35.2 FTDvMkSC FDTS .76e 1.8 ...q 44.35 32.76 10 43.29 +29.6 FT EurzAlp FEUZ .35e .8 ...q 43.72 31.58 5 43.30 +32.9 FstT BICK BICK .35e 1.2 ...q 30.70 21.24 7 29.44 +35.6 FtTrInOp n FCEF ... ... ... 23.93 19.59 27 21.83 +9.0 FtTrMun n MCEF ... ... ... 20.35 18.00 0 18.80 +2.0 FtTrOpp n FIXD ... ... ... 52.92 49.71 45 50.84 +1.7 FTNsdGrid GRID .41e .8 ...q 50.73 39.78 2 50.13 +23.8 FTMltAInc MDIV 1.37e 7.2 ...q 19.84 18.56 233 18.95 -.8 FTNsqTDv TDIV .71e 2.1 ...q 35.35 28.76 34 34.51 +16.7 FTLwDOpp LMBS 1.53 3.0 ...q 52.48 51.70 191 51.80 -.7 FTIntlMltA YDIV .80e 4.3 ...q 19.11 15.52 18.51 +16.1 FT HiInco FTHI .96 4.2 ...q 23.15 20.91 2 23.00 +8.2 FT StratInc FDIV 1.92 3.8 ... 53.07 49.36 3 50.92 +1.8 FT LwBeta FTLB .66 2.9 ...q 22.86 20.74 1 22.73 +7.7 FTEnhSht FTSM .29e .5 ...q 60.09 59.87 211 60.04 +.2 FT RisDiv RDVY .38e 1.3 ...q 29.85 24.56 40 29.46 +19.4 FT SSICv FCVT ... ... ...q 32.38 25.41 10 28.68 +10.3 FT DWF5 FV .18e .7 ...q 27.76 22.91 158 27.06 +16.9 FT AmIndR AIRR .06e .2 ...q 27.62 22.38 13 26.97 +14.1 FT US Eq RNDV ... ... ... 21.60 19.30 5 21.36 +7.0 FT SmCap RNSC ... ... ... 21.82 19.03 1 21.51 +9.1 FT MdCap RNMC ... ... ... 21.79 19.19 1 21.42 +8.5 FT LgCap RNLC ... ... ... 21.64 19.67 2 21.41 +7.6 FT DevInt RNDM ... ... ... 52.05 48.94 51.68 +3.9 FTNsTrn ef FTXR ... ... ... 25.54 22.24 0 25.10 +10.7sFT QualInc QINC 1.07e 4.2 ...q 26.04 22.33 6 25.71 +12.2 FTNsSem ef FTXL ... ... ... 32.83 21.14 11 29.37 +27.5 FsTrNsRt ef FTXD ... ... ... 22.35 18.70 20.70 +2.1 FTNasPh ef FTXH ... ... ... 21.36 18.06 20.70 +12.9 FTNsOil ef FTXN ... ... ... 23.11 16.85 1 19.93 -9.6 FTNaFood ef FTXG ... ... ... 20.89 19.19 0 20.73 +3.7 FTNsBk ef FTXO ... ... ... 29.99 24.57 32 29.36 +12.9 FTDorW n FVC ... ... ... 26.07 21.39 28 25.18 +16.7 FT DWInt IFV .19e .9 ...q 22.28 16.43 73 21.68 +27.3 FTEMCur FEMB 1.94e 4.7 ...q 48.17 39.65 8 41.53 +3.5 FT MunHI n EMHI ... ... ... 50.30 49.95 50.25 +.3 FT RivAsia RFAP .32e ... ... 61.78 51.38 3 59.64 +16.1 FT RivDev RFDI .70e ... ... 64.67 51.44 45 63.28 +20.5 FT RvfrDyE RFEM ... ... ... 70.79 51.69 7 68.52 +29.8 FT RivEur RFEU .82e ... ... 68.45 50.78 17 64.17 +22.5sFT CA Mun FCAL ... ... ... 51.11 49.81 1 51.10 +2.1 FTCapStrn FTCS .55e 1.1 ...q 51.13 40.45 50 50.33 +23.3 FTN100ExT QQXT .16e .3 ...q 48.22 40.31 2 47.79 +18.3 FsTrGrEn QCLN .11e .6 ...q 20.96 14.80 8 19.66 +27.5 FTrTUSAlp TUSA .23e .7 ...q 32.92 27.47 1 32.45 +16.7 FstTrDrcy ef DWPP ... ... ... 28.65 25.63 1 28.28 +9.1 FTCloudC SKYY .09e .2 ...q 46.15 34.12 1105 44.56 +29.2 FTNdqAuto CARZ .61e 1.5 ...q 42.83 33.82 3 42.00 +22.0 FT GblAg rs FTAG ... ... ...q 27.96 22.39 0 27.69 +21.2 FT GblNRs FTRI .40e 3.3 ...q 12.33 10.87 2 12.09 +5.0 FT Cybersc CIBR ... ... ...q 22.90 19.50 41 22.13 +13.4 FTIntlIPO FPXI .37e 1.1 ...q 36.02 25.49 7 34.41 +34.4 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.95 102 48.17 -.8 FTTactHY HYLS 2.88 5.9 ...q 49.76 47.69 165 48.56 +.7 FT GlbCmd FTGC ... ... ...q 21.30 18.97 26 20.29 -.6 FT MgdMu FMB 1.38 2.6 ...q 54.43 50.56 26 53.44 +4.4 FTNDXEq QQEW .33e .6 ...q 57.74 45.58 68 56.92 +23.2 FT NsdABA QABA .54e 1.0 ...q 55.55 45.86 34 53.48 +1.3 FTSmartph FONE .27e .5 ...q 53.90 40.32 3 51.21 +23.5 FstUSBcsh FUSB .08 .6 41 15.14 10.38 12 13.66 +23.0 FstUtdCp FUNC ... ... 19 18.30 12.55 1 17.25 +8.2 First LI s FLIC .60f 2.0 12 33.50 25.60 58 29.85 +4.6 FsthdTech SVVC ... ... ...q 8.60 7.29 17 8.39 +9.4 FstSvc n FSV .49 .7 ... 74.49 43.74 19 68.19 +43.6 Fiserv FISV ... ... 31 133.11 102.60 726 130.88 +23.1sFiveBelow FIVE ... ... 44 65.48 36.90 1293 64.14 +60.5 FivePrime FPRX ... ... ...dd 59.70 21.41 461 24.57 -51.0 FiveStar FVE ... ... ...dd 2.95 1.41 143 1.50 -44.4 Five9 FIVN ... ... ...dd 27.81 12.58 643 22.96 +61.8 Flex Ltd FLEX ... ... 18 19.12 14.22 4188 18.08 +25.8 FlexPhm n FLKS ... ... ...dd 6.49 2.68 37 3.79 -28.2 FlxGlbImp ESGG ... ... ... 94.10 76.68 13 93.48 +19.4 FlxUS Imp ESG ... ... ... 70.00 52.67 62.62 +18.9 FlxRAstAlo ASET ... ... ... 28.84 25.25 0 28.58 +12.0 FlxUSQLgC QLC ... ... ...q 33.05 27.64 2 32.73 +17.9 FlxUSLgCp LKOR .41e ... ...q 54.56 44.54 2 54.34 +8.6 FlxUSCpBd SKOR 1.24 2.4 ... 51.61 49.57 50.95 +2.0 FlxDisDur MBSD .62e 2.6 ...q 24.42 23.66 1 23.72 -1.7 FlexSh n FPAY ... ... ... 6.56 3.10 16 3.69 -38.5 FlexionTh FLXN ... ... ... 32.25 16.51 755 25.44 +33.8 Flexstl FLXS .88f 1.7 ... 62.99 43.25 32 51.53 -16.4 Fluidigm FLDM ... ... ...dd 8.69 2.52 139 5.70 -21.7 FlushFn FFIC .72 2.6 16 31.96 24.27 46 27.74 -5.6 Foamix FOMX ... ... ... 11.27 4.03 90 5.59 -49.6 FogoChao n FOGO ... ... 16 17.05 10.30 38 11.65 -18.8 Fonar FONR ... ... 8 33.90 17.20 68 22.90 +19.6tForeScTc n FSCT ... ... ... 29.53 22.02 109 21.92 -14.0tForshtAut n FRSX ... ... ... 11.70 4.21 58 3.99 -64.9 FormsHl rs FH ... ... 2 2.60 1.11 71 1.16 -45.5 FormFac FORM ... ... 26 18.65 10.30 744 15.05 +34.4 FormulaSy FORTY .82e 2.0 ... 44.20 35.52 1 41.90 +5.5 ForrestR FORR .76 1.7 44 47.75 34.95 32 45.55 +6.1 Forterra n FRTA ... ... ...dd 22.76 3.02 727 9.12 -57.9 Fortinet FTNT ... ... 86 42.49 28.51 1545 41.10 +36.5 FortressBio FBIO ... ... ...dd 5.13 1.88 86 3.57 +32.2 FortB pfA FBIOP 2.34 9.8 ... 24.50 22.20 14 23.99 -1.1 FormMrg n FMCI ... ... ... 10.19 9.50 90 9.97 +2.8 FormMr wt FMCIW ... ... ... .75 .21 77 .67 +21.8 FormMr rt FMCIR ... ... ... .68 .24 109 .67 +71.0 ForumM un FMCIU ... ... ... 11.00 10.00 1 10.96 +9.4 ForwrdA FWRD .60 1.0 27 59.98 45.86 95 57.16 +20.6 Forward h FORD ... ... 22 1.65 1.02 13 1.32 +5.6 ForwdPh FWP 23.12e ... ... 9.70 2.70 18 4.11 +51.1 Fossil Grp FOSL ... ... ...dd 35.04 5.50 1734 6.68 -74.2 Foster FSTR .16 .7 ...dd 26.30 11.80 30 22.90 +68.4 FndtnMed FMI ... ... ...dd 70.75 17.10 458 58.90 +232.8 FoxFactory FOXF ... ... 30 46.80 24.63 254 39.05 +40.7 Francesca FRAN ... ... 7 22.39 6.33 6137 6.94 -61.5 FrankElec FELE .43 .9 24 47.20 36.00 115 45.65 +17.4 FredsInc FRED .24 4.7 ...dd 21.77 4.21 937 5.09 -72.6 FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.07 101 16.59 +11.1 FreqElec FEIM ... ... ...dd 11.50 7.53 5 9.11 -15.6 Freshpet FRPT ... ... ...dd 19.30 8.95 201 18.80 +85.2 Fronteo FTEO .06p ... ... 15.68 9.06 0 12.56 -11.4 FrontC pf FTRPR 11.13 72.2 ... 69.48 11.42 162 15.41 -75.4 Frontr rs FTR 2.40 26.4 ... 57.30 6.08 10340 9.10 -82.1 FuelTech FTEK ... ... ...dd 1.47 .71 40 .98 -15.1 FuelCell rs FCEL ... ... ...dd 2.49 .80 1588 1.76 +.6 FulgentG n FLGT ... ... ... 13.90 2.73 7 3.60 -68.9 FulingGbl n FORK ... ... ... 6.00 2.10 200 4.50 +80.0 FullHseR FLL ... ... ...dd 3.88 1.80 106 3.66 +52.5 FultonFncl FULT .44a 2.4 18 19.90 16.45 817 18.43 -2.0sFunko n FNKO ... ... ... 9.88 6.94 749 9.30 +31.5 FusionTel FSNN ... ... ...dd 3.94 1.11 133 3.71 +147.3 FutFintch lf FTFT ... ... ... 8.26 1.30 11 1.41 -78.6 FuweiF rs FFHL ... ... ...dd 5.20 1.59 10 2.76 +50.8G -:GWilliFood WILC ... ... 20 7.66 5.00 1 6.40 +10.9 G1Thera n GTHX ... ... ... 28.67 12.04 82 19.08 +27.2 GDS Hld n GDS ... ... ... 20.80 6.90 439 19.78 +130.0 GSI Tech GSIT ... ... ...dd 9.68 5.43 49 7.44 +20.0 GSV Cap GSVC ... ... 12 6.66 3.83 126 6.19 +23.1 GTY Tch n GTYH ... ... ... 13.00 9.75 1 9.88 -8.1 GTY Tc un GTYHU ... ... ... 11.36 10.10 0 10.40 -1.0 GTY Tch wt GTYHW ... ... ... 2.02 .82 0 1.30 +30.0sG-III s GIII ... ... 31 32.59 18.00 3538 34.30 +16.0 GTx Inc rs GTXI ... ... ...dd 13.35 2.73 46 12.39 +134.7 GW Pharm GWPH ... ... ...dd 136.95 92.65 296 119.41 +6.9 GWG Hldgs GWGH ... ... ...dd 11.25 7.50 4 9.56 +20.4 GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gaiam A GAIA ... ... ...dd 13.50 7.88 14 12.30 +42.2 Galapag n GLPG ... ... ... 104.12 57.92 65 85.44 +33.1 GalectinTh GALT ... ... ... 3.68 .84 6382 1.72 +75.5 GalenaBi rs GALE ... ... ...dd 3.60 .26 1327 .28 -85.6 GalmedPh GLMD ... ... 7 9.59 3.04 18 8.02 +128.5 Gam&Lsr n GLPI 2.52f 7.1 20 39.32 29.32 626 35.72 +16.7 GamngPtrs GPIC .12e ... ... 12.50 9.13 3 11.06 -6.5 Garmin GRMN 2.04 3.3 17 63.15 47.03 1340 61.52 +26.9 GarrisnCap GARS 1.12 13.2 9 10.15 7.77 71 8.51 -9.0 Gemphire n GEMP ... ... ... 21.59 7.20 21 8.02 +2.3 Gencor s GENC ... ... 45 18.45 13.33 20 17.65 +12.4 GenComm GNCMA ... ... ...dd 43.63 17.25 90 40.33 +107.4 GenFin GFN ... ... ...dd 6.65 4.05 29 6.40 +15.3 GenFin pfC GFNCP 9.20 9.1 ... 102.00 87.70 0 101.00 +10.3 GenFin 21 GFNSL 2.03 8.0 ... 26.50 23.75 3 25.32 +4.5 GeneticT rs GENE ... ... ... 1.38 .70 46 .90 -16.5 GeniusBr n GNUS ... ... ... 6.60 2.64 33 2.98 -44.9 GenMark GNMK ... ... ...dd 13.67 3.63 336 4.44 -63.7 GenoceaB GNCA ... ... ...dd 7.29 1.03 471 1.12 -72.8 Genomic GHDX ... ... ...dd 34.02 26.37 98 29.83 +1.5 Gentex GNTX .40 2.0 16 22.12 16.59 1924 20.31 +3.1 Gentherm THRM ... ... 16 40.80 29.50 102 34.05 +.6 GeospcT hs GEOS ... ... ...dd 24.37 13.08 53 15.43 -24.2 GerABcp s GABC .52 1.4 21 39.02 28.71 39 36.30 +3.5 GeronCp GERN ... ... ...dd 3.15 1.74 1110 1.89 -8.7 Gevo rs GEVO ... ... ...dd 6.56 .53 170 .61 -82.3 Gibraltar ROCK ... ... 27 46.50 25.61 407 31.05 -25.5 GigaMda rs GIGM ... ... ...dd 3.70 2.55 21 2.82 -3.4 GilatSatell GILT ... ... ...dd 7.90 4.12 20 7.58 +51.3 GileadSci GILD 2.08 2.8 8 86.27 63.76 7804 73.29 +2.3 GlacierBc GBCI .84a 2.2 23 41.23 31.38 342 38.90 +7.4 GladstnCap GLAD .84 8.7 12 10.12 8.34 79 9.71 +3.4 Gladst24 pf GLADN 1.50 5.8 ... 26.14 25.02 5 25.80 +2.4 GladstnCm GOOD 1.50 6.9 ...dd 23.35 18.50 150 21.84 +8.7 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.11 26.61 +4.4 Gladstn pfB GOODO 1.88 7.2 ... 26.94 25.01 3 26.19 +4.3 GladCm pfD GOODM 1.75 6.7 ... 26.27 24.75 5 25.94 +2.7 GladstInv GAIN .78f 7.2 16 11.17 8.08 111 10.78 +27.4 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.16 1 25.30 -2.0 GladInv pfC GAINN 1.63 6.3 ... 26.98 25.12 25.87 +2.0 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.04 1 25.52 +.8 GladstLnd LAND .53f 3.9 90 14.29 10.35 31 13.43 +19.5 GladLnd pfA LANDP 1.59 6.1 ... 26.94 24.62 0 25.95 +2.0 GlenBurnie GLBZ .40 3.6 21 12.55 10.34 0 11.20 -2.6 GblBldT n GBT ... ... ...dd 43.95 13.35 574 40.00 +176.8tGlblBrkg h GLBR ... ... ...dd 9.80 .38 915 .33 -95.4 GblEagEnt ENT ... ... ...dd 8.05 1.72 325 2.41 -62.7 GlbIndem GBLI ... ... 23 49.91 34.00 9 42.50 +11.2 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.50 4 25.71 +3.6 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 29 25.75 +3.7 GblPtAcq n GPAC ... ... ... 10.50 9.35 0 10.04 +1.0sGblPAc wt GPACW ... ... ... 1.14 .11 18 1.08 +208.6 GblPAcq un GPACU ... ... ... 11.82 9.85 10.86 +8.6 GlSlfStor n SELF .26 5.4 ... 5.19 4.26 19 4.79 +.4 GlWatRs n GWRS .28f 2.9 ... 10.00 7.90 13 9.63 +5.8 GbXSpdvRE SRET 1.24 8.0 ...q 15.74 13.80 12 15.47 +7.9 GblXSocM SOCL ... ... ...q 34.70 21.54 46 32.13 +48.6 GbXNsChiT QQQC .07e .2 ...q 32.82 20.88 11 29.41 +38.6 GblX SupDv EFAS ... ... ... 18.51 15.19 1 17.98 +14.4 GblXYldco YLCO .51 4.2 ...q 12.89 10.49 0 12.09 +11.4 GblX Rob n BOTZ ... ... ... 24.97 14.84 1429 23.27 +55.1 GlbXCon ef KRMA ... ... ... 19.37 15.88 9 19.15 +19.7 GblXMilTh MILN ... ... ... 19.26 15.59 6 19.05 +22.0 GbX Longv LNGR ... ... ... 19.90 15.10 13 19.40 +26.5 GlX Intrn n SNSR ... ... ... 20.71 15.39 68 19.63 +25.8 GbX HlthW BFIT ... ... ... 16.82 14.49 1 16.68 +14.7 GblXSupdiv ALTY 1.25 8.2 ...q 15.97 14.53 1 15.29 +2.8 GlX Fintc n FINX ... ... ... 22.38 14.55 42 21.40 +46.0 GlXCatholc CATH ... ... ... 33.07 26.89 13 32.67 +20.4 GlobusM rs GLBS ... ... ... 12.50 .86 10354 1.36 -66.7 GluMobile GLUU ... ... ...dd 4.73 1.85 3237 4.09 +110.8 GlycoMim GLYC ... ... ...dd 16.94 3.82 389 14.20 +132.8 Gogo GOGO ... ... ...dd 14.76 8.56 989 11.15 +20.9 GolLNGLtd GLNG .20 .8 ... 29.18 19.32 729 24.05 +4.8 GolLNGPt GMLP 2.31 11.4 ... 25.82 18.77 125 20.22 -15.9 GolrLNG pf GMLPP ... ... ... 25.53 24.92 46 25.14 +.3 GoldenEnt GDEN ... ... 30 34.75 10.60 43 33.52 +176.8 GoldenOc rs GOGL ... ... ...dd 9.95 3.95 216 8.07 +71.3 GolubCap GBDC 1.28a 6.8 13 20.50 17.87 133 18.95 +3.0 GoodTimes GTIM ... ... ...dd 3.78 2.25 24 2.50 -20.6 Goodyear GT .56 1.7 10 37.20 28.81 2384 32.22 +4.4 GoPro GPRO ... ... ...dd 11.89 7.15 3246 8.14 -6.5 GorsHl A n GSHT ... ... ... 11.24 9.30 2 9.89 -1.1 GoresHl wt GSHTW ... ... ... 1.79 1.00 1 1.35 +28.6 GoresHl un GSHTU ... ... ... 10.68 10.10 0 10.41 +1.6 GovPrpIT GOV 1.72 9.5 11 22.99 17.36 1060 18.20 -4.5 GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 22.20 18 25.88 +9.8 GrCanyEd LOPE ... ... 24 96.15 56.52 176 92.35 +58.0 Gravity rs GRVY ... ... 40 83.82 9.75 29 76.50 +625.1 GrElCp hn GECC 1.00 9.9 ... 11.90 8.76 6 10.09 -13.5 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 20 25.34 +1.6 GrElm hn GEC ... ... ... 4.40 2.95 27 4.30 +14.7 GrLkDrge GLDD ... ... ...dd 5.45 3.60 374 5.30 +26.2 GrtSoBc GSBC .96f 1.8 15 58.45 47.25 19 53.00 -3.0 GreenBncp GNBC ... ... 24 24.40 12.75 103 21.95 +44.4 GreenBrick GRBK ... ... 18 12.20 8.00 25 11.35 +12.9 GreenPlns GPRE .48 2.9 23 29.85 15.60 532 16.50 -40.8 GrnP LP n GPP 1.84f 9.7 ... 21.15 17.65 15 19.00 -4.0sGrCB NY s GCBC .39 1.2 24 32.20 19.10 4 32.05 +40.0 Greenlight GLRE ... ... 22 24.10 19.70 160 21.95 -3.7 GrdsmHld n GSUM ... ... ... 14.90 6.76 177 8.25 -19.0 Griffin GRIF .40f 1.1 29 37.20 27.57 1 36.50 +15.0 GrifolsSA s GRFS .38e 1.7 ... 24.20 14.33 244 22.07 +37.3 Groupon GRPN ... ... ... 5.99 2.90 5836 5.71 +72.0 GpAeroCN OMAB 1.71e 4.1 20 52.51 30.05 97 41.52 +20.2 GrpoFin GGAL .12e .2 ... 59.76 23.23 317 59.10 +119.5 GuarntyBc GBNK .50 1.7 22 30.42 20.80 118 29.60 +22.3 GuarBcs n GNTY .13p ... 20 36.38 28.00 8 30.44 +1.1 GuarFBc GFED .40 1.9 15 23.71 15.89 2 21.45 +1.3 GulfIsland GIFI .04 .3 ...dd 13.95 8.90 38 12.40 +4.2 GulfRes GURE ... ... 2 2.39 1.35 110 1.50 -23.1 GulfportE GPOR ... ... ...dd 29.92 10.90 2983 12.65 -41.5 Gyrodyne n GYRO 2.50e ... ... 22.84 18.15 21.24 +16.5H -:H&E Eqp HEES 1.10 3.0 36 37.98 17.44 170 36.46 +56.8 HD Supply HDS ... ... 15 44.73 28.97 8633 38.80 -8.7 HMN Fn HMNF ... ... 17 19.16 15.90 19.16 +9.5 HMS Hldgs HMSY ... ... 58 20.90 11.01 582 16.84 -7.3 HSN Inc HSNI 1.40 3.4 19 42.75 30.90 296 40.90 +19.2 HTG Mol h HTGM ... ... ...dd 13.25 1.20 272 1.93 -13.8 HV Bcp n HVBC ... ... ... 15.05 13.08 0 14.86 +8.7 HabitRest HABT ... ... 43 19.75 8.85 290 9.85 -42.9 HackettGp HCKT .30f 1.9 21 20.69 13.24 169 16.01 -9.3 Hailiang n HLG ... ... ... 44.29 7.02 83 41.75 +468.0 HainCels lf HAIN ... ... ... 45.61 31.01 2069 41.42 +6.1 HalladorE HNRG .16 2.8 22 9.87 4.79 110 5.73 -37.0 HallmkFn HALL ... ... ...dd 12.09 9.92 27 10.60 -8.9 Halozyme HALO ... ... ...dd 19.37 9.68 1118 18.16 +83.8 HamiltnBc HBK ... ... ...dd 15.65 13.90 1 14.45 +1.4 HamilLa n HLNE .70 2.0 ... 35.24 17.32 123 34.41 +91.0 HancHld HBHC .96 1.9 20 53.35 40.95 640 50.10 +16.2 HancHld 45 HBHCL 1.49 5.8 ... 26.73 23.61 8 25.82 +5.9 HanmiFin HAFC .84 2.7 18 35.85 25.45 100 31.35 -10.2 Hanwha rs HQCL ... ... ... 9.79 6.09 23 7.66 -6.1 HarbrOne n HONE ... ... ... 22.29 15.92 28 19.37 +.2 Hardinge HDNG .08 .5 35 18.00 9.51 49 17.27 +55.9 Harmonic HLIT ... ... ...dd 6.18 2.80 1296 4.10 -18.0 HrvrdBio HBIO ... ... ...dd 3.90 2.25 39 3.23 +5.7 HarvCapCr HCAP 1.35a 12.2 7 14.89 10.52 54 11.05 -19.6 HarvCr22 n HCAPZ 1.53 6.0 ... 26.95 25.04 5 25.35 +.1 Hasbro HAS 2.28 2.5 20 116.20 77.20 1595 91.11 +17.1 HawHold HA ... ... 7 60.90 32.40 1733 39.85 -30.1 HawaiiTel HCOM ... ... ...dd 31.91 22.20 21 31.04 +25.3 Hawkins HWKN .88f 2.4 19 54.80 34.20 19 37.00 -31.4 HawthornB HWBK .28 1.4 16 22.36 14.90 5 20.40 +19.9 HaymkAc n HYAC ... ... ... 9.85 9.50 15 9.52 -1.8tHaymkA wt HYACW ... ... ... 1.00 .80 4 .79 -21.0tHaymkA un HYACU ... ... ... 10.08 9.92 104 9.93 -.8 HaynesIntl HAYN .88 2.8 ...dd 48.37 28.97 71 31.75 -26.1 HlthCSvc HCSG .76f 1.5 43 55.68 37.54 545 51.21 +30.7 HlthInsInn HIIQ ... ... 14 37.38 11.00 316 22.03 +23.4 HealthEqty HQY ... ... 85 55.31 37.62 510 48.49 +19.7 HlthStrm HSTM ... ... 97 31.53 20.60 125 23.32 -6.9 HrtlndEx HTLD .08 .4 34 25.22 18.71 364 22.29 +9.5 HeartFn HTLF .44 .9 17 56.40 42.10 130 51.15 +6.6 HeatBiolog HTBX ... ... ... 1.44 .41 352 .43 -50.1 HebronTc n HEBT ... ... ... 7.02 2.50 35 3.01 -39.2 HeidrkStr HSII .52 2.1 25 27.10 17.90 104 24.30 +.6 HelenTroy HELE ... ... 15 102.88 79.90 111 88.20 +4.4 HeliMAn h HMNY ... ... ... 38.86 2.20 6304 9.50 +187.9 HemisMda HMTV ... ... ... 13.20 10.65 155 11.75 +4.9 HennesAd s HNNA .30 1.7 9 22.29 13.88 3 17.30 -18.3 HSchein s HSIC ... ... 21 93.50 65.28 2698 71.10 -6.3 HrtgeCo HTBK .40 2.5 21 16.63 12.74 60 16.15 +11.9 HrtgeFn HFWA .52a 1.6 23 33.25 22.50 132 31.95 +24.1 HeritCryst HCCI ... ... 21 22.21 12.85 51 19.25 +22.6 HernTher h HRTX ... ... ...dd 18.40 12.21 4836 15.50 +18.3 HerzdCrb CUBA .12e ... ...q 7.46 6.40 29 7.02 +4.5 HeskaCorp HSKA ... ... 43 115.00 65.33 101 84.94 +18.6 Hexindai n HX ... ... ... 17.00 10.86 151 11.61 -8.3 Hibbett HIBB ... ... 12 43.40 9.40 723 19.90 -46.6 HighSenLn SNLN .79 4.3 ...q 18.39 18.13 67 18.25 -2.1 HighpwrInt HPJ ... ... 6 6.00 2.00 52 4.15 +76.6 HghwyH HIHO .29e 7.3 ... 4.35 3.10 5 4.00 +23.1 HimaxTch HIMX .24e 1.8 ...cc 13.95 4.88 7836 13.31 +120.4sHingmSv HIFS 1.36a .6 20 237.15 148.02 5 233.58 +18.7 Histogenics HSGX ... ... ...dd 2.40 1.45 31 1.96 +17.4 Holl ysys HOLI .12e .5 21 27.19 15.08 188 23.65 +29.1 Hologic HOLX ... ... 16 46.80 35.76 2044 41.89 +4.4 HomeBLA HBCP .56 1.3 19 47.20 32.52 15 42.75 +10.7 HomeBcs s HOMB .44 1.9 21 29.69 20.82 1308 23.48 -15.4 HmFdB LA HFBL .48 1.7 17 29.89 23.10 0 27.50 +2.4 HomeStreet HMST ... ... 22 33.70 24.00 156 29.85 -5.5 HometBk n HMTA ... ... ... 11.31 9.00 11.00 +18.9 HomeTrBc HTBI ... ... 27 27.80 21.40 56 26.85 +3.7sHookerFu HOFT .48 .9 22 51.00 28.10 110 51.25 +35.0 HopeBcp HOPE .52 2.8 15 22.99 15.10 341 18.51 -15.4 HopFedBc HFBC .20f 1.4 20 15.45 12.80 7 14.42 +7.1 HorizBcp s HBNC .52f 1.9 18 29.25 24.20 52 27.60 -1.4 HorizPhm HZNP ... ... ...dd 20.35 9.45 1783 14.44 -10.8 HorizTFn HRZN 1.20 11.2 9q 11.75 9.66 55 10.69 +1.5 Hor OEXcc QYLD 2.26e 9.3 ...q 24.56 22.17 37 24.22 +8.3 HorzDAX DAX .35e 1.1 ... 31.91 23.95 9 31.19 +24.3 Hortonwks HDP ... ... ...dd 20.66 8.02 820 18.66 +124.5 HospPT HPT 2.08 6.9 9 32.68 26.64 508 30.25 -4.7 HostessBr n TWNK ... ... 30 17.18 11.00 1216 13.88 +6.8 Hostess wt TWNKW ... ... ... 3.57 1.23 100 2.03 +16.0 HoughMH HMHC ... ... ...dd 13.95 8.05 499 9.70 -10.6 HoustWC HWCC .12m 1.8 ... 8.05 4.70 45 6.65 +2.3 HovnEn pf A HOVNP ... ... ... 8.40 4.70 2 7.00 -6.6 HowardBcp HBMD ... ... 37 23.05 14.15 19 22.85 +51.3 HubGroup HUBG ... ... 29 52.50 33.18 127 46.40 +6.1 HudsonGbl HSON .20 14.8 ...dd 1.74 1.00 14 1.35 -.7tHudsonTc HDSN ... ... 17 10.40 5.51 496 5.61 -30.0 HuntJB JBHT .92 .8 29 112.50 83.35 363 109.28 +12.6 HuntMar un HUNTU ... ... ... 10.91 9.53 4 9.95 -2.0 HunterMar HUNT ... ... ... 10.50 7.99 9.79 +.4 HuntMar wt HUNTW ... ... ... 1.30 .06 1 .44 -40.9 HuntBncsh HBAN .44f 3.0 17 14.93 12.14 8554 14.46 +9.4 HuntBc pf HBANP 85.00 6.0 ... 1507.90 1351.35 0 1425.03 +.7 HuntBcs pf HBANO 1.56 5.6 ... 28.39 25.00 12 27.94 +10.4sHuntB pfC HBANN 1.47 5.5 ... 26.69 22.99 4 26.76 +11.0 HuntAct n SQZZ ... ... ... 26.00 23.30 0 25.06 +.6 Hurco HURC .40 .9 28 46.75 26.25 16 42.80 +29.3 HuronCon HURN ... ... ...dd 55.55 29.53 71 39.95 -21.1 HutChMd n HCM ... ... ... 36.32 12.62 108 33.71 +148.4 HuttigBld HBP ... ... 7 9.24 5.00 74 6.60 -.2 Hydrognc HYGS ... ... ...dd 11.25 3.90 40 9.95 +126.1I -:I-AMCap n IAM ... ... ... 11.11 9.75 9.88 +.8tI-AMCap wt IAMXW ... ... ... .35 .25 39 .25 -16.7 I-AMCap rt IAMXR ... ... ... .37 .21 .29 -14.7 IAC Inter IAC 1.36 1.1 46 137.86 64.69 649 122.71 +89.4 ICAD ICAD ... ... ...dd 6.07 3.10 21 3.52 +8.8 ICC Hld n ICCH ... ... ... 18.00 14.20 16.55 +14.9 ICF Intl ICFI ... ... 22 59.55 40.20 47 53.55 -3.0 ICU Med ICUI ... ... ...cc 218.45 127.00 122 203.15 +37.9 ID Syst IDSY ... ... ...dd 7.75 4.70 12 6.81 +25.6 IdexxLab s IDXX ... ... 52 173.01 113.71 1054 159.78 +36.2 IES Hldgs IESC ... ... 20 23.00 14.05 61 18.15 -5.2 IF Bancp IROQ .20f 1.0 23 20.75 18.45 0 19.82 +7.1 IFresh n IFMK ... ... ...dd 28.88 10.00 1 11.14 -7.1 IHS Mark INFO ... ... 40 48.53 34.20 1346 44.67 +26.2 II-VI IIVI ... ... 27 52.55 27.25 980 42.70 +44.0 ILG Inc ILG .60 2.1 78 30.70 17.56 585 28.14 +54.9 INC Resc h INCR ... ... ...dd 61.10 33.60 982 38.15 -27.5 INTLFCStn INTL ... ... 17 44.91 33.11 65 43.32 +9.4 IPG Photon IPGP ... ... 30 248.23 95.04 749 202.98 +105.6 iPass IPAS ... ... ...dd 1.74 .49 367 .63 -62.1 IRSA Prop IRCP 1.86e 3.3 ... 64.68 40.52 1 56.48 +19.2 IRhythm n IRTC ... ... ...dd 57.91 24.25 222 52.31 +74.4 iRobot IRBT ... ... 31 109.78 52.12 1092 65.23 +11.6 iShEMAsia EEMA 1.23e 1.7 ...q 76.03 51.39 49 72.34 +38.2 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 6, 2017

PAGE 62

iShTurkey TUR 1.10e 2.8 ...q 47.13 28.98 447 39.72 +22.3 iShIntTBd s IGOV ... ... ...q 201.98 48.33 77 49.65 -72.4 iShNewZea ENZL 2.01e 4.4 ...q 48.00 39.22 47 45.58 +14.7 iSh1-3yITB ISHG .20e .2 ...q 86.10 75.36 3 83.70 +9.8 iShSelDiv DVY 2.59e 2.6 ...q 99.53 84.72 740 98.08 +10.7 iShGTimb WOOD .94e 1.4 ...q 70.95 52.74 14 69.16 +29.0 iShEurFn EUFN .74e 3.2 ...q 23.59 18.20 494 22.94 +21.0 iShAsiaexJ AAXJ 1.30e 1.7 ...q 78.44 53.90 816 75.02 +36.6 iShEMInfr EMIF .93e 2.8 ...q 35.00 27.14 2 32.96 +17.8 iShGClnEn ICLN .33e 3.8 ...q 9.38 7.73 48 8.70 +10.4 iShACWX ACWX 1.00e 2.0 ...q 50.13 39.95 522 49.16 +22.1 iSh ACWI ACWI 1.43e 2.0 ...q 72.03 58.61 2597 71.15 +20.2 iSEafeSC SCZ 1.51e 2.4 ...q 63.90 49.11 589 63.03 +26.5 iShEMBd EMB 5.27e 4.6 ...q 117.46 107.74 1225 115.65 +4.9 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.97 16 49.62 -.1 iSh7-10yTB IEF 1.96 1.8 ...q 108.81 103.43 1546 105.96 +1.1tiSh1-3yTB SHY .52 .6 ...q 84.72 83.91 1421 83.92 -.6siShEurRE IFEU .87e 2.2 ...q 39.91 31.64 3 39.87 +19.8 iShIntlRE IFGL 1.09e 3.6 ...q 30.08 25.78 57 29.88 +13.7 iShEuroSC IEUS 1.08e 1.9 ...q 57.23 42.42 15 56.00 +27.8 iShs SOX SOXX 1.15e .7 ...q 181.88 115.19 1687 166.72 +35.9 iShIndia50 INDY .15e .4 ...q 36.69 26.73 119 35.36 +29.3 iShNsdBio s IBB ... ... ...q 114.17 87.22 2753 103.33 +16.8 iShMBS MBB 3.04e 2.3 ...q 108.22 105.04 421 106.46 +.1 iShCorUSCr CRED 4.20 3.8 ...q 112.93 107.85 177 112.00 +2.5 iShIntCrBd CIU 3.09 2.8 ...q 110.70 107.44 427 109.35 +1.1 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 104.50 367 104.60 -.3 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 121.46 452 122.44 -.1 iSCorUSVal s IUSV ... ... ...q 55.44 46.99 258 54.74 +11.4 iSCorUSGr s IUSG ... ... ...q 53.94 41.71 571 53.01 +23.5 iShShtTrB SHV .03e ... ...q 110.42 110.22 974 110.25 iShUSPfd PFF 2.13a 5.5 ...q 39.28 36.70 2789 38.43 +3.3 iShCrShUS s ISTB ... ... ... 50.47 49.69 175 49.79 -.4 iShSCGrth IJT 1.41e .8 ...q 173.48 140.93 79 168.65 +12.4 Itus Cp hrs ITUS ... ... ...dd 6.25 .60 174 2.58 -52.2 Iberiabnk IBKC 1.48f 1.9 22 91.10 68.55 330 77.50 -7.5 Iberia pfB IBKCP 1.66 5.9 ... 30.50 25.85 2 28.17 +5.3 Iberiab pfC IBKCO 1.65e 5.9 ... 28.92 25.60 17 27.95 +5.3 Icahn Ent IEP 6.00 11.3 21 64.80 47.06 46 52.98 -11.6 IchorHld n ICHR ... ... 12 35.51 9.76 1098 23.70 +119.0 Icon PLC ICLR ... ... 30 124.48 73.76 313 112.51 +49.6 IconixBrnd ICON ... ... 1 10.80 1.44 1589 1.70 -81.8 IdealPower IPWR ... ... ...dd 4.15 1.40 24 1.71 -48.2 Identive lf INVE ... ... ...dd 7.81 2.41 12 3.08 -3.1 IderaPhm IDRA ... ... ...dd 2.87 1.30 1448 2.03 +35.3 Ignyta RXDX ... ... ...dd 18.30 4.60 473 15.65 +195.3 iKangHlth KANG ... ... 19 18.41 11.70 210 14.44 -16.7 Ikonics IKNX ... ... ... 12.00 7.34 1 7.64 -32.1 Illumina ILMN ... ... 40 230.72 119.37 846 211.06 +64.8 ImageSens ISNS ... ... ...dd 4.00 2.65 3 3.25 -12.2 Immersn h IMMR ... ... ...dd 11.92 5.76 599 7.28 -31.5 ImmuCell ICCC ... ... 99 9.25 5.00 6 8.90 +49.6tImmuneDs IMDZ ... ... ...dd 13.05 3.78 468 3.80 -30.9 ImmuneP rs IMNP ... ... ... 7.14 .76 186 .82 -77.5 ImunoGn IMGN ... ... ...dd 8.84 1.53 1736 5.96 +192.2 Imunmd IMMU ... ... ...dd 14.48 3.16 3988 9.04 +146.2 Immuron n IMRN ... ... ... 10.00 4.47 2 4.87 -41.7 Immurn wt IMRNW ... ... ... 1.47 .64 .90 -25.0 Immutep IMMP ... ... ... 3.26 1.37 27 1.87 -20.1 ImpaxLabs IPXL ... ... ...dd 25.70 7.75 375 16.60 +25.3 Imperva IMPV ... ... ...cc 52.40 35.80 206 40.55 +5.6 Impinj n PI ... ... ... 60.85 19.97 593 23.74 -32.8 ImprimisP IMMY ... ... ...dd 4.69 1.35 77 1.82 -27.2tIncyte INCY ... ... ...dd 153.15 93.65 1417 93.71 -6.5 IndBkMA INDB 1.28 1.8 23 76.30 57.20 52 70.95 +.7 IndBkMI IBCP .48f 2.1 19 23.65 18.50 89 22.35 +3.0 IndepBkTX IBTX .40 .6 22 70.75 51.71 118 68.20 +9.3 IndusAcq n INDU ... ... ... 9.83 9.65 22 9.74 +.4 IndusAq wt INDUW ... ... ... .55 .36 10 .40 -11.1 IndusAc un INDUU ... ... ... 10.18 9.95 0 10.13 +1.0 IndSvAm lf IDSA ... ... ... 2.90 .96 18 1.55 -13.4 Innera INFN ... ... ...dd 12.50 6.27 1350 6.76 -20.4 InnityPh INFI ... ... ...dd 3.84 .93 1038 1.80 +33.3 InfPrCas IPCC 2.32 2.2 23 110.63 83.00 68 107.35 +22.1 InaRx n IFRX ... ... ... 22.48 14.47 33 18.66 +24.5 InfoSvcs III .20f 4.7 5 4.63 2.95 32 4.25 +16.8 InfoSonc rs IFON ... ... ... 5.20 1.32 31 1.48 -22.1 InglesMk h IMKTA .66 2.4 12 52.40 20.75 100 27.70 -42.4 InnerWkgs INWK ... ... 25 12.03 9.01 226 10.30 +4.6 Innodata INOD ... ... ...dd 2.45 .88 62 1.13 -53.9 Innophos IPHS 1.92 4.2 21 58.22 41.66 114 46.22 -11.6 Innospec IOSP .78f 1.1 20 74.75 54.10 52 70.75 +3.3 InnovSolu ISSC ... ... 10 4.54 2.84 123 3.03 -9.0 Innoviva INVA 1.00 7.6 14 14.87 10.18 812 13.22 +23.6 Inogen INGN ... ... 97 130.05 60.02 131 118.31 +76.1 InotekPh n ITEK ... ... ... 7.40 .85 122 2.21 -63.8 Inovalon n INOV .12p ... ... 17.80 8.60 404 15.30 +48.5 InovioPhm INO ... ... ...dd 9.86 4.20 890 4.38 -36.9 Inpixon rs INPX ... ... ...dd 11.09 .19 991 .34 -90.7 InseegoCp INSG ... ... ...dd 3.23 .87 195 1.87 -23.4 InsightEnt NSIT ... ... 14 53.19 34.26 314 39.24 -3.0 Insignia s ISIG .70e ... ...dd 2.19 .90 17 1.40 -20.3 Insmed INSM ... ... ...dd 32.94 11.49 620 28.36 +114.4 InspEnt INSE ... ... ... 14.00 7.50 6 8.70 +3.0 Insteel IIIN .12a .4 21 40.47 23.20 178 27.45 -23.0 Insulet PODD ... ... ...dd 72.99 34.11 538 69.49 +84.4 InsysTher s INSY ... ... ...dd 15.02 4.10 510 5.37 -41.6 IntecPhm n NTEC ... ... ... 9.80 4.20 91 5.35 -6.1 IntegLfSc s IART ... ... 61 56.42 38.01 379 47.76 +11.3 IntgDv IDTI ... ... 40 33.92 22.58 1058 29.56 +25.5 IntegMed n IMTE ... ... ... 10.00 6.00 0 6.86 -3.4 Intel INTC 1.09 2.5 19 47.30 33.23 28656 43.44 +19.8 Intellia n NTLA ... ... ...dd 33.34 10.83 472 21.16 +61.4 Intelliph IPCI ... ... ...dd 3.12 .77 585 .86 -69.8 IntParfum IPAR .84f 1.9 33 46.80 31.45 50 44.45 +35.7 InteractB IBKR .40 .7 51 60.12 33.01 336 58.85 +61.2 InterceptP ICPT ... ... ...dd 135.59 54.98 506 59.26 -45.5 InterDig IDCC 1.40f 1.8 11 102.30 67.55 247 76.30 -16.5 Interface TILE .26 1.1 22 25.70 16.80 239 24.75 +33.4 Intergroup INTG ... ... ...dd 30.00 22.00 7 23.80 -11.5 IntlnkEl n LINK ... ... ... 10.29 5.65 1 5.77 -17.7 Intermolec IMI ... ... ...dd 1.65 .80 40 1.33 +40.3 Internap rs INAP ... ... ... 22.36 3.20 255 15.76 +155.8 IntlBcsh IBOC .66 1.6 19 42.90 32.50 156 40.55 -.6 IntlSpdw ISCA .43f 1.1 27 41.60 32.25 116 40.45 +9.9 IntrntGold IGLD ... ... ... 12.89 5.86 8 8.07 -32.2 IntrntInitJ IIJI .11e 1.2 ... 10.50 6.70 9.07 +21.7 IntrpDia rs IDXG ... ... 1 19.80 .72 1648 1.01 -77.0 IntersENT XENT ... ... ...dd 33.25 9.20 331 28.80 +138.0 Intersectns INTX ... ... ...dd 5.75 2.00 23 2.28 -42.9 Intevac IVAC ... ... 22 14.15 6.20 94 6.95 -18.7 IntraCellu ITCI ... ... ...dd 22.67 7.85 377 14.82 -1.8 IntriCon IIN ... ... ...dd 17.80 5.95 25 17.25 +150.0 Intuit INTU 1.56 1.0 41 158.90 111.48 920 154.47 +34.8 IntSurg s ISRG ... ... 48 405.05 203.57 1581 369.50 +74.8 Inventure SNAK ... ... ...dd 10.15 2.96 132 3.99 -59.5 Investar ISTR .12f .5 22 24.40 17.95 6 23.55 +26.3 InvestBncp ISBC .36f 2.5 22 15.11 12.48 1677 14.20 +1.8 InvTitl ITIC 1.60a .8 16 203.97 118.10 1 198.14 +25.3 InVivoTh rs NVIV ... ... ...dd 5.08 1.05 249 1.08 -74.4 Invuity n IVTY ... ... ...dd 9.70 5.70 411 7.35 +27.8 IonisPhm IONS ... ... ... 65.51 37.26 744 52.46 +9.7 IovanceTh IOVA ... ... ...dd 9.18 4.45 315 8.35 +20.1 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 32.96 27.28 30.61 -4.8 iPUST5yBull DFVL ... ... ... 68.83 62.60 65.64 +4.2 iRadimed IRMD ... ... ...cc 15.00 7.85 7 13.60 +22.5 Iridex IRIX ... ... ...dd 16.37 7.43 15 8.14 -42.1 IridiumCm IRDM ... ... 13 12.90 7.80 511 12.30 +28.1 Iridium pfB IRDMB 16.88 4.0 ... 434.87 300.00 426.50 +14.2 IronwdPh IRWD ... ... ...dd 19.94 13.43 1523 15.80 +3.3 iShRUT P n AMCA ... ... ... 27.13 24.40 4 26.93 +9.1 iSh USD n SUSC ... ... ... 25.90 24.88 5 25.35 iSh 1-5Yr n SUSB ... ... ... 25.26 24.90 2 24.93 -.8 iShExpoTc XT .14p ... ...q 35.63 25.79 372 34.72 +29.6 iSh USA Op ESGU ... ... ... 58.26 48.26 4 57.69 +17.4 iShHYlexOG HYXE ... ... ... 55.47 50.77 0 51.20 +.8 iShFallAn n FALN ... ... ... 29.44 26.48 62 27.41 +2.4 iSh ESG Opt ESGD ... ... ... 68.07 55.34 9 67.23 +20.6 iSh GlImp n MPCT 1.18e 2.0 ... 59.61 47.09 8 58.02 +21.6 iShCTotBd s IUSB ... ... ...q 51.49 49.81 130 50.89 +1.2 iShCHGer HEWG .68e 1.6 ...q 29.92 23.66 481 28.99 +12.2 iSh UAE UAE .63e 3.8 ...q 18.01 16.28 1 16.51 -.2 iSh Qatar QAT .66e 4.6 ...q 20.57 13.01 34 14.48 -24.1 iShCmdSel COMT .39e 1.1 ...q 37.59 31.13 29 36.53 +6.5 iShGblGld rs RING ... ... ...q 21.29 15.48 537 17.50 +2.2 Isramco ISRL ... ... ...dd 129.05 98.65 0 114.50 -7.9 Iteris ITI ... ... ...dd 8.17 3.24 73 6.19 +70.1 Itron ITRI ... ... 35 79.95 57.80 393 65.85 +4.8 IturanLoc ITRN 1.12e 3.2 18 38.00 24.70 65 35.00 +32.1 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 99.99 IvNxFcVl ef IVFVC ... ... ... 100.01 99.99 99.99 IvNxShEn IVENC ... ... ... 100.06 99.99 99.99 IxysCp IXYS .16 .7 33 24.96 11.10 224 23.70 +99.2 Izea n IZEA ... ... ... 7.85 1.37 103 4.13 -8.4J -:J&J Snack JJSF 1.80f 1.2 37 154.02 120.97 42 149.39 +12.0 j2Global JCOM 1.58f 2.1 25 91.48 71.09 258 75.21 -8.1 JA Solar JASO ... ... 16 8.48 4.42 389 7.28 +52.9 JD.com JD ... ... 22 48.99 25.25 15548 37.30 +46.6 JM Glbl n WYIG ... ... ... 10.20 9.79 9.90 +.5 JM Glbl wt WYIGW ... ... ... .45 .18 0 .44 +33.3 JM Glbl un WYIGU ... ... ... 11.00 10.01 10.15 JMU Ltd JMU ... ... ... 4.00 .95 44 .99 -73.7 JackHenry JKHY 1.24 1.1 36 117.47 86.02 377 114.77 +29.3 JackInBox JACK 1.60 1.5 24 113.30 90.89 985 106.16 -4.9 JksvllBcIL JXSB .40 1.3 24 37.20 29.00 31.65 +5.5 JaguarHlth JAGX ... ... ... 1.53 .11 2288 .14 -81.0 JkksPac JAKK ... ... ...dd 7.45 2.40 261 2.70 -47.6 Jamba JMBA ... ... ...dd 10.80 6.71 53 8.30 -19.4 JRiverGrp JRVR 1.20a 3.0 18 46.20 37.24 177 40.15 -3.4 JanusSmC JSML ... ... ... 36.61 30.00 3 36.26 +18.8 JanSmMid JSMD ... ... ... 38.39 31.25 37.95 +21.2 JanLTCar n OLD ... ... ... 27.72 22.45 2 24.34 +3.8 JanObes n SLIM ... ... ... 30.24 21.51 1 29.88 +33.0sJanOrgan n ORG ... ... ... 34.46 23.89 5 33.39 +36.3 JanGlQua n SGQI ... ... ... 29.28 25.60 29.05 +13.5 Jason Inds JASN ... ... ...dd 2.25 .77 105 2.08 +15.6 Jason wt JASNW ... ... ... .19 .01 7 .01 -80.0 JazzPhrm JAZZ ... ... 22 163.75 99.28 446 135.75 +24.5 JensynAc n JSYN ... ... ... 11.10 10.02 10.24 +.7 JensynAc rt JSYNR ... ... ... .45 .06 3 .24 +108.7 JensynAc wt JSYNW ... ... ... .55 .17 0 .55 +134.0 JensynAc un JSYNU ... ... ... 11.40 10.25 10.98 +4.7 JetBlue JBLU ... ... 11 24.13 18.05 5810 21.66 -3.4 JetPay h JTPY ... ... ...dd 2.85 1.45 34 1.95 -13.3 JewettCam JCTCF ... ... 21 17.90 10.80 6 15.10 +17.1 JohnsnOut JOUT .40f .6 22 76.18 31.25 31 70.50 +77.6 JointCorp JYNT ... ... ...dd 6.00 2.00 11 5.04 +90.2 JounceTh n JNCE ... ... ... 29.29 11.05 212 15.11 -12.4 JunprPhm JNP ... ... 9 6.10 3.65 15 5.05 -9.8 JunoThera JUNO ... ... ...dd 63.45 17.52 1441 53.20 +182.2K -:K2M Grp KTWO ... ... ...dd 25.99 17.23 423 17.82 -11.1 KBL Merg n KBLM ... ... ... 9.80 9.65 9.69 -.1 KBL Mrg wt KBLMW ... ... ... .25 .15 .20 KBL Mrg rt KBLMR ... ... ... .40 .25 7 .27 -28.2 KBL Mg un KBLMU ... ... ... 10.30 9.10 1 10.24 +2.4 KBS Fash rs KBSF ... ... ... 18.00 1.41 30 4.21 +.2 KCAP Fin KCAP .48 14.1 ... 4.12 3.30 81 3.41 -14.3 KCAP 22 n KCAPL 1.53 6.0 ... 25.48 24.65 2 25.29 +.4 KEYW Hld KEYW ... ... ...dd 13.57 4.94 284 5.08 -56.9 KLA Tnc KLAC 2.36 2.3 16 110.00 76.21 1367 102.64 +30.5 KLX KLXI ... ... 29 56.69 40.87 421 53.91 +19.5 KVHInd KVHI ... ... ...dd 12.75 7.65 27 9.80 -16.9 KaiserAlu KALU 2.00 2.0 19 108.99 74.56 133 98.21 +26.4 Kala Ph n KALA ... ... ... 26.75 13.51 197 18.20 -1.6 Kalvista rs KALV ... ... ... 15.80 5.48 72 9.08 +28.4 Kamada KMDA ... ... ... 8.61 3.75 8 4.55 -16.5 KandiTech KNDI ... ... ... 9.90 3.50 134 7.05 +43.9 Karyophm KPTI ... ... ...dd 14.63 7.48 125 10.66 +13.4 KayAnAc n KAAC ... ... ... 9.79 9.65 2 9.69 -.1 KayAnAc wt KAACW ... ... ... .95 .75 .80 -11.1 KayneAn un KAACU ... ... ... 10.17 9.90 9.95 -.5 KaziaTh rs KZIA ... ... ... 7.60 1.63 12 2.80 -52.2 KearnyF s KRNY .12 .8 64 16.10 13.35 420 14.68 -5.6 KellySA KELYA .30 1.0 15 30.93 19.50 233 29.02 +26.6 KellySB KELYB .30 1.1 15 28.00 20.18 27.92 +24.4 KemPhm n KMPH ... ... ...dd 5.40 2.45 56 3.65 +23.7 KY FstFd KFFB .40 4.4 90 10.15 8.30 4 9.00 +.2 KeryxBio KERX ... ... ...dd 8.38 4.47 1794 4.58 -21.8 KewnSc KEQU .68 2.5 17 31.20 20.95 3 27.70 +13.3 KeyTech KTEC ... ... 29 19.67 11.08 61 17.88 +54.7 KeyTrn KTCC ... ... 14 8.20 6.69 42 6.89 -11.9 Kforce KFRC .48 1.8 18 26.95 16.75 133 25.95 +12.3 KimballEl KE ... ... 20 22.45 15.05 56 20.65 +13.5 KimballInt KBAL .28 1.6 18 20.97 15.40 72 18.00 +2.5 KindredBio KIN ... ... ...dd 9.65 3.90 62 7.50 +76.5 KingldJw KGJI ... ... 3 2.50 1.00 37 2.17 +68.2 Kingstone KINS .32 1.7 18 19.60 11.80 17 18.90 +37.5 KingtoneW KONE ... ... ... 8.00 2.63 6 3.87 -8.5 KinsaleCp n KNSL .24 .6 ... 47.78 27.04 55 42.84 +26.0 Kirklands KIRK ... ... 31 17.41 8.17 111 13.05 -15.9 KitovPh n KTOV ... ... ... 3.78 1.27 72 2.14 -31.2 KitovPh wt KTOVW ... ... ... 1.57 .28 1 .70 -47.8 KonaGrill KONA ... ... ...dd 13.50 1.50 46 2.10 -83.3 KopinCp KOPN ... ... ...dd 4.60 2.47 356 3.16 +11.3 KornitDig n KRNT ... ... ... 23.15 11.80 181 16.40 +29.6 Koss h KOSS ... ... ...dd 2.79 1.40 13 1.66 -27.2 KraftHnz n KHC 2.50 3.1 23 97.77 75.21 3107 80.64 -7.7 KratosDef KTOS ... ... ...dd 13.93 6.83 1600 10.03 +35.5 KrystlBio n KRYS ... ... ... 11.98 9.01 4 10.50 -1.3 Kulicke KLIC ... ... 15 28.71 15.39 554 24.00 +50.5 KuraOnc n KURA ... ... ...dd 17.50 4.95 174 14.20 +140.7L -:LCNB Corp LCNB .64 3.1 16 25.00 18.05 7 20.40 -12.3 LGI Homes LGIH ... ... 15 71.96 26.82 423 66.84 +132.6 LHC Grp LHCG ... ... 27 76.14 41.66 315 62.96 +37.8 LKQ Corp LKQ ... ... 22 39.94 27.85 1133 39.24 +28.0 LM FdgA n LMFA ... ... ... 6.65 1.11 391 2.70 -33.7 LM FdgA wt LMFAW ... ... ... .46 .04 2 .05 -76.8 LPL Fincl LPLA 1.00 1.9 23 55.39 34.01 387 53.90 +53.1 LRAD h LRAD .04 1.9 ...dd 2.25 1.30 58 2.08 +21.6 LSI Ind lf LYTS .20 3.0 33 10.68 4.99 63 6.58 -32.4 LaJollaPh LJPC ... ... ...dd 39.28 16.41 185 30.89 +76.2 LakeShBc h LSBK .32 1.9 28 16.80 14.95 1 16.80 +3.2 LakeldB LBAI .40 1.9 19 21.90 15.06 81 20.65 +5.9 Lakelnd s LKFN .88 1.8 22 52.43 39.68 43 49.70 +4.9 LakeInd LAKE ... ... 18 17.18 9.85 13 13.80 +32.7 LamResrch LRCX 2.00f 1.1 17 219.70 100.58 5101 180.53 +70.7 LamarAdv LAMR 3.32 4.3 24 79.09 62.45 528 76.41 +13.6 LancastrC LANC 2.40f 1.8 33 149.30 113.34 120 133.49 -5.6 Landcad n LCA ... ... ... 11.00 9.73 9.94 +1.6 Landcad wt LCAHW ... ... ... 1.02 .56 .63 -10.0 Landcad un LCAHU ... ... ... 10.96 10.15 10.60 +2.1 Landec LNDC ... ... 34 15.50 11.20 30 11.95 -13.4 LandBncp LARK .80b 2.8 28 30.86 24.76 1 28.45 +6.6 LandmInfr LMRK 1.43f 8.4 31 18.15 12.55 38 16.95 +11.1 LandIn pfA LMRKP 2.00 7.9 ... 26.14 24.36 2 25.27 +1.7 LndInf un B LMRKO 1.98 7.9 ... 25.76 22.61 1 24.97 +2.8 LandsEnd LE ... ... ...dd 24.80 10.55 1239 13.20 -12.9 Landstar LSTR .40 .4 31 104.80 80.00 227 102.10 +19.7 Lantheus n LNTH ... ... 30 24.10 7.95 363 20.40 +137.2 Lantronix LTRX ... ... ... 4.09 1.46 33 2.00 +17.6 Lattice LSCC ... ... ...dd 7.55 5.05 670 5.64 -23.4 LaureatE n LAUR ... ... ... 18.96 10.46 656 12.23 -5.9 Lawsn LAWS ... ... 51 28.10 18.70 5 25.25 +6.1 Layne LAYN ... ... ...dd 13.64 6.98 136 12.90 +18.7 LeMaitreV LMAT .22 .7 41 39.88 19.82 97 31.69 +25.1 LeadgBr g LBIX ... ... ...dd 3.75 .74 61 1.64 +7.2 LeapTh n LPTX ... ... ... 10.10 4.90 84 6.43 -18.2 LegacyRes LGCY ... ... ...dd 2.77 1.08 86 1.51 -29.0 LegcyR pf LGCYP 2.00 39.1 ... 12.44 3.90 2 5.12 -35.0 LegcyR pfB LGCYO 2.00 40.7 ... 12.14 3.71 17 4.91 -38.2 LegacyTxF LTXB .64f 1.5 20 44.94 31.50 296 41.36 -3.9 LM DevDvr DDBI ... ... ...q 29.67 24.00 1 29.52 +21.9 LM EMDvr EDBI ... ... ...q 33.21 25.12 2 32.49 +25.6 LM USDvrs UDBI ... ... ...q 32.42 27.05 32.42 +19.8 LM LoVHiD LVHD ... ... ...q 32.01 27.95 50 31.63 +10.7 LM Gl Inf n INFR ... ... ... 30.39 25.12 0 29.93 +18.5 LM SC Qu n SQLV ... ... ... 27.46 23.33 0 27.05 +7.3tLeisAcq un LACQU ... ... ... 10.01 9.93 37 9.91 -.5 LendgTree TREE ... ... ...cc 316.25 96.20 184 305.20 +201.1 LexiPhm rs LXRX ... ... ...dd 18.00 8.07 536 10.17 -26.5 LiNiuTc rs LINU ... ... 2 5.33 .99 34 1.69 +.6 LianlouSm LLIT ... ... ... 1.88 1.05 4 1.63 +8.7 LibBrdbdA LBRDA ... ... ...dd 104.35 67.72 145 86.46 +19.3 LibBrdbdC LBRDK ... ... ...dd 104.66 69.55 627 87.78 +18.5 LibExpA n LEXEA ... ... ... 58.20 35.96 161 44.90 +13.2 LibExpB n LEXEB ... ... ... 57.52 41.00 45.02 +9.8 LibtyGlobA LBTYA ... ... ...dd 37.69 28.17 1089 31.80 +4.0 LibtyGlobB LBTYB ... ... ... 39.85 29.05 0 32.00 +1.7 LibtyGlobC LBTYK ... ... ... 37.00 27.36 1627 30.88 +4.0 LibGLiLA n LILA ... ... ... 28.11 19.65 192 21.27 -3.1 LibGLiC n LILAK ... ... ... 27.82 19.58 441 21.09 -.4 LibQVC A QVCA ... ... 26 26.00 17.24 2604 24.80 +24.1 LibQVC B QVCB ... ... 26 25.14 17.62 24.75 +22.2 LibVentA LVNTA ... ... 7 62.41 36.58 352 56.61 +53.5 LibVentB LVNTB ... ... ... 59.88 36.93 59.88 +62.1 LibMSirA n LSXMA ... ... ... 46.43 34.04 489 42.79 +24.0 LibMSirB n LSXMB ... ... ... 46.51 33.82 44.50 +27.4 LibMSirC n LSXMK ... ... ... 46.24 33.14 843 42.67 +25.8 LibMBrA n BATRA ... ... ... 26.52 19.30 144 21.90 +6.9 LibMCFor FWONK ... ... ... 41.14 27.55 2109 33.91 +8.2 LibMAFor FWONA ... ... ... 39.37 27.63 390 32.37 +3.3 LibMBrC n BATRK ... ... ... 26.20 18.57 256 22.02 +6.9 LibertyTax TAX .64 5.4 12 16.20 10.80 42 11.95 -10.8 LibTripA A LTRPA ... ... 93 18.75 7.90 994 9.30 -38.2 LibTripA B LTRPB ... ... 45 17.50 10.90 11.60 -33.7 LifePtHlth LPNT ... ... 10 70.95 42.50 275 46.60 -18.0 LifetimeBr LCUT .17 1.0 14 21.20 13.80 23 17.25 -2.8 Lifevant rs LFVN ... ... ... 10.20 2.86 89 5.69 -30.2 LifewayFds LWAY ... ... 32 12.12 7.20 5 10.05 -12.7 LigandPh LGND ... ... ...cc 149.31 95.08 142 128.36 +26.3 LightPath LPTH ... ... ... 4.10 1.21 264 2.33 +51.3 Lightbrdg rs LTBR ... ... ... 2.41 .86 81 1.00 -12.3 Limbach n LMB ... ... ... 15.00 11.14 26 13.70 -2.8 LimelghtN LLNW ... ... ...dd 6.05 2.02 1152 4.76 +88.9 Limoneira LMNR .22 .9 30 26.06 16.39 47 23.64 +9.9 LincEdSv LINC .08 3.7 ...dd 3.74 1.82 31 2.19 +14.1 LincElec LECO 1.56f 1.7 26 99.59 75.80 422 90.44 +18.0 LindbladEx LIND ... ... ...dd 11.26 8.38 40 10.19 +7.8 Lindblad wt LINDW ... ... ... 2.35 1.37 0 1.40 -36.6 Lipocine LPCN ... ... ...dd 5.33 3.25 146 3.59 -2.4 Liquidity LQDT ... ... ...dd 10.50 5.20 73 5.75 -41.0 Littelfuse LFUS 1.48 .8 28 215.00 145.65 171 194.52 +28.2 LivaNova n LIVN ... ... 29 88.56 44.58 480 83.64 +86.0 LiveOakB n LOB .12 .5 ... 26.35 17.00 88 25.20 +36.2 LiveVent rs LIVE ... ... ...cc 32.98 9.11 12 14.86 -38.1 LivePrsn LPSN ... ... ...dd 15.10 5.43 286 11.05 +46.4 Logitech LOGI .63e 1.9 25 40.82 23.59 564 33.01 +33.3 LogMeIn LOGM 1.00 .9 ...cc 129.51 90.35 469 113.90 +18.0 LoneRs n LONE ... ... ... 9.05 2.43 24 3.51 -58.9 LI IcedT n LTEA ... ... ... 6.68 2.01 85 2.12 -49.2 LoopInd n LOOP ... ... ... 15.95 13.60 6 14.30 -6.2 LoralSpac LORL ... ... 36 51.75 36.80 36 45.10 +9.9 LoxoOncol LOXO ... ... ...dd 95.92 25.25 412 77.71 +142.0 lululemn gs LULU ... ... 31 72.70 47.26 1852 66.36 +2.1 Lumentm n LITE ... ... ...dd 68.63 34.15 2238 47.15 +22.0 Luminex LMNX .24 1.2 31 22.42 17.68 225 20.56 +1.6 LunaInn h LUNA ... ... ...dd 2.50 1.16 93 2.39 +62.6M -:M III Aq un MIII ... ... ... 10.09 9.60 2 9.86 +1.1 M III Aq wt MIIIW ... ... ... .75 .18 56 .63 +162.1 M III Ac un MIIIU ... ... ... 10.99 9.82 10.48 +6.2 MACOM MTSI ... ... ...dd 65.99 29.73 1457 31.40 -32.2 MAM Soft MAMS ... ... 21 9.42 5.91 8 8.03 +24.3 MB Fncl MBFI .84 1.9 18 48.47 38.29 313 45.29 -4.1 MB Finl pf MBFIP 2.00 7.9 ... 27.21 25.34 34 25.38 -5.7 MB Fin pfC MBFIO ... ... ... 79 25.70 MBT Fnl MBTF .24f 2.2 17 12.25 9.25 14 10.75 -5.3 MCBC n MCFT ... ... 22 23.99 13.47 111 23.01 +57.8 MDC Pr gs MDCA .84 7.2 17 12.26 5.98 314 11.65 +77.9 MEI Phrm MEIP ... ... ...dd 3.26 1.34 177 2.25 +56.3 MER Tel rs MTSL ... ... ...dd 3.60 1.31 48 1.82 -33.3 MGC Diag MGCD .70e ... ...dd 11.20 6.24 25 10.99 +39.3 MGE Engy MGEE 1.29 2.0 31 68.70 59.00 78 64.20 -1.7 MGP Ing MGPI .16a .2 39 78.02 41.16 89 74.91 +49.9 MI Acq n MACQ ... ... ... 10.25 9.80 1 10.18 +1.8 MI Acq wt MACQW ... ... ... .48 .17 7 .39 +57.3 MI Acq un MACQU ... ... ... 10.65 10.03 0 10.62 +4.5 MKS Inst MKSI .72f .8 16 110.60 55.80 700 91.05 +53.3 MMA Cap MMAC ... ... 7 26.60 17.65 15 25.90 +36.3 MSB Fin MSBF .12a .7 ...cc 18.70 13.75 2 17.97 +22.2 MTGE Inv MTGE 1.80 9.7 10 20.00 15.40 124 18.60 +18.5 MTGE pfA MTGEP 2.03 7.8 ... 27.42 24.65 0 26.04 +4.3 MTS MTSC 1.20 2.1 28 59.00 44.65 68 56.00 -1.2 MYOS MYOS ... ... ...dd 6.98 1.02 172 1.29 +9.3 MYR Grp MYRG ... ... 38 43.77 23.00 51 34.95 -7.2 MabVxTh n MBVX ... ... ... 4.25 .43 121 .83 -75.4 Macatawa MCBC .20 2.0 20 10.67 8.87 40 9.98 -4.1 MackFn MFNC .48 3.0 14 16.80 12.78 2 16.00 +18.8 MacroGen MGNX ... ... ...dd 28.48 14.36 259 19.57 -4.3 MadrigP rs MDGL ... ... ...dd 53.00 13.09 86 46.30 +210.7 Magal MAGS ... ... ...dd 8.00 4.13 16 4.76 -6.2sMagellnHlt MGLN ... ... 23 95.55 64.05 172 95.70 +27.2 MagicSft MGIC .22e 2.8 20 9.50 6.65 11 8.00 +20.0 MagicJack CALL ... ... ... 8.90 5.55 63 8.30 +21.2 MagneG rs MNGA ... ... ... 5.75 .33 338 .37 -91.9 MagyarBc MGYR ... ... 73 14.95 10.61 13.10 +9.2 MaidenH MHLD .60 8.8 ...dd 18.95 5.55 779 6.85 -60.7 MainSrce MSFG .72f 1.9 20 40.67 30.49 71 38.73 +12.6 MMyTrip MMYT ... ... ...dd 40.90 22.05 351 29.05 +30.9 MalibuBoat MBUU ... ... 18 33.35 17.17 274 30.70 +60.9 MalvernBc MLVF ... ... 14 27.85 19.35 3 26.95 +27.4 MamEngy n TUSK ... ... ... 24.54 10.88 74 18.56 +22.1 ManTech MANT .84 1.6 33 52.35 33.50 129 51.03 +20.8 ManhAssc MANH ... ... 26 55.74 40.75 631 44.38 -16.3 ManhBrCa LOAN .44f 7.5 15 7.65 4.65 27 5.90 -22.4 Manitex MNTX ... ... ...dd 9.89 5.27 16 8.87 +29.3 MannKd rs MNKD ... ... ... 6.96 .67 1511 3.01 -5.5 Mannatech MTEX .50 3.4 7 23.80 12.51 4 14.50 -28.6 MaraPat rs MARA ... ... ... 10.03 .50 6016 5.11 -25.7 MarchxB MCHX ... ... ...dd 3.75 2.50 18 3.12 +17.7 MarPet MARPS .32e 8.3 8 6.00 2.90 5 3.86 -12.1 MarinusPh MRNS ... ... ...dd 8.25 .82 421 6.69 +562.4 MktAxess MKTX 1.32 .7 53 211.06 145.10 291 196.09 +33.5 MarlinBs MRLN .56 2.4 16 29.95 19.10 12 23.00 +10.0 MarIntA MAR 1.32 1.0 33 129.56 80.04 2013 127.53 +54.2 Marrone MBII ... ... ...dd 2.61 .85 305 .98 -54.2 MartenTr s MRTN .10 .5 33 21.15 12.81 138 19.90 +42.3 MartinMid MMLP 2.00 14.7 20 20.90 12.90 113 13.60 -25.9 MarvellTch MRVL .24 1.1 69 24.22 13.59 7105 21.97 +58.4 Masimo MASI ... ... 14 104.71 60.31 558 88.11 +30.7 Match n MTCH ... ... 37 32.87 15.42 1003 28.33 +65.7 Materialise MTLS ... ... ... 16.50 7.25 111 15.24 +98.4 MatlinPr n MPAC ... ... ... 10.02 9.65 9 9.73 +.8 MatlinPr wt MPACW ... ... ... .51 .36 146 .38 -24.0 MatlnPrt un MPACU ... ... ... 11.00 10.00 2 10.10 +.9 MatrixSv MTRX ... ... ...dd 23.45 7.80 160 17.20 -24.2 Mattel MAT .60 3.8 ...cc 31.60 12.71 9792 15.95 -42.1 Mattersight MATR ... ... ...dd 4.05 2.10 34 2.65 -28.4 MatthInt MATW .76f 1.4 18 77.85 52.85 97 56.25 -26.8 MaximIntg MXIM 1.44 2.8 25 55.43 37.88 1271 51.64 +33.9 MaxwellT MXWL ... ... ...dd 6.61 4.29 174 5.40 +5.5 MaysJ MAYS ... ... 65 47.00 33.55 1 38.19 -10.1 MazorRbt MZOR ... ... ...dd 65.97 20.50 611 55.03 +151.0 McGrathR MGRC 1.04 2.2 25 49.66 32.09 45 46.89 +19.6 MedalFin MFIN .20 7.3 28 4.14 1.60 50 2.75 -8.9 MedalF 9 21 MFINL 2.25 9.1 ... 25.00 13.21 6 24.73 +33.9 MedTrBill MTBC ... ... ...dd 5.44 .29 276 2.88 +297.2 MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.90 9 25.45 -.1tMediCo MDCO ... ... ...dd 55.95 27.77 1013 27.03 -20.4 MediciNova MNOV ... ... ...dd 7.85 4.40 44 6.52 +8.1 Medidata MDSO ... ... 84 85.92 47.77 288 64.99 +30.8tMedigus rs MDGS ... ... ... 10.70 1.50 72 1.59 -71.9 MediWound MDWD ... ... ...dd 8.25 4.15 23 4.65 +1.6 Medpace n MEDP ... ... 32 39.64 21.76 320 33.20 -8.0 MeetGrp MEET ... ... 12 6.45 2.19 1793 2.34 -52.5 MelcoResE MLCO .30e 1.2 82 27.47 14.89 3795 25.57 +60.8 Melinta rs MLNT ... ... ... 41.00 10.25 185 15.95 +13.9 Mellanox MLNX ... ... 46 62.00 39.25 452 58.25 +42.4 MelroseBn MELR ... ... 21 20.00 16.05 18.75 +4.5 Menus n MRUS ... ... ... 33.63 13.13 20 15.23 -27.9 MercadoL MELI .60 .2 83 297.95 150.29 827 270.80 +73.4 MercBank MBWM .76 2.1 20 38.68 28.92 16 36.44 -3.3 MercerIntl MERC .50f 3.7 23 15.00 9.70 195 13.40 +25.8 MerchBcp n MBIN .20 1.0 ... 20.35 16.27 187 19.31 +14.9 MercSys MRCY ... ... 59 54.49 29.31 195 50.97 +68.7 MeridBcp EBSB .20f 1.0 27 20.73 15.85 99 20.15 +6.6 MeridnBk n MRBK ... ... ... 18.63 17.25 4 17.75 -2.7 MeridBio VIVO .50 3.4 21 18.58 10.75 273 14.80 -16.4 MerdW wt h MRDNW ... ... ... .71 .10 11 .20 -69.2 MeridWs hn MRDN ... ... ... 4.00 .68 2089 1.23 -62.2 MeritMed MMSI ... ... 51 45.50 24.23 303 43.60 +64.5tMerrimP rs MACK ... ... 1 38.69 11.10 191 10.76 -61.1 Mersana n MRSN ... ... ... 21.01 12.71 21 17.64 +26.0 MesaLabs MLAB .64 .5 41 169.81 113.57 15 126.53 +3.1 Mesoblast n MESO ... ... ... 12.50 4.40 7 5.10 -4.7 MetaFincl CASH .52 .6 20 106.90 60.70 66 93.65 -9.0sMethanx MEOH 1.20 2.2 20 55.05 39.48 465 54.30 +24.0 Michaels MIK ... ... 11 24.66 17.25 2576 21.40 +4.6 Microbot rs MBOT ... ... ... 9.94 1.00 427 1.08 -82.3 Microchp MCHP 1.45f 1.7 34 95.92 62.21 2256 86.21 +34.4 MicronT MU ... ... 9 49.89 18.40 55413 41.21 +88.0 MicronetE MICT ... ... ...dd 1.77 .65 773 1.04 -21.8 Micronet wt MICTW ... ... ... .72 .05 .10 +14.3 MicroSemi MSCC ... ... ...dd 57.97 46.09 764 51.37 -4.8 Microsoft MSFT 1.68 2.1 29 86.20 59.56 24470 81.59 +31.3 MicroStr MSTR ... ... 17 207.28 122.91 54 134.56 -31.8 Microvisn MVIS ... ... ...dd 3.25 1.01 320 1.50 +19.0 MidPenn MPB .60f 1.8 17 35.75 22.25 1 32.90 +38.1 MidConEn MCEP ... ... ...dd 3.37 .92 129 1.16 -55.4 Midatech n MTP ... ... ... 3.65 1.00 7 1.17 -57.5 Middleby MIDD ... ... 23 150.87 107.53 1268 124.12 -3.6 MiddledB MBCN 1.08 2.4 15 54.60 37.15 2 45.15 +16.7 MdsxWatr MSEX .90f 2.1 33 46.74 32.23 33 43.53 +1.4 MidlStBc n MSBI .80 2.4 14 37.58 28.70 79 33.50 -7.4 MidWOne MOFG .68 1.9 14 39.20 30.56 35 35.84 -4.7 MillerHer MLHR .72 2.1 16 37.00 28.55 328 33.85 -1.0 Mimecast n MIME ... ... ...dd 32.00 16.75 209 28.04 +56.6 MiMedx MDXG ... ... 50 17.47 7.64 1331 11.52 +30.0 Mind CTI MNDO .32e 12.3 12 2.81 2.10 12 2.61 +19.3 Mindbody n MB ... ... ...dd 36.25 19.65 360 30.00 +40.8 MinervaN NERV ... ... ...dd 14.00 4.80 266 5.40 -54.0 Miragen rs MGEN ... ... ... 18.00 4.65 112 7.73 +54.3 MiratiTher MRTX ... ... ...dd 19.25 2.70 378 16.05 +237.9 Misonix MSON ... ... ...dd 12.00 7.05 13 10.20 -2.4 Mitcham MIND ... ... ...dd 5.14 2.82 9 3.84 -7.5 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.31 2 23.08 +.5 MitekSys MITK ... ... 23 10.75 5.50 235 8.70 +41.5 MitelNet g MITL ... ... 22 9.13 6.21 1184 7.44 +9.4 MobileMini MINI .91 2.6 30 37.05 26.70 109 34.70 +14.7 MobileIron MOBL ... ... ...dd 6.78 3.20 440 3.95 +5.3 ModMed n MMDM ... ... ... 9.94 9.65 3 9.76 +.1 ModMed wt MMDMW ... ... ... .75 .36 1 .51 +18.6 ModMed rt MMDMR ... ... ... .45 .31 5 .38 +22.6 ModMed un MMDMU ... ... ... 12.50 10.09 0 10.43 +3.2 ModusLink MLNK ... ... ...dd 2.38 1.31 38 1.67 +14.4 MolecTemp MTEM ... ... ...dd 11.88 .35 80 7.60 +1623.4 Moleculin n MBRX ... ... ... 3.75 .71 6208 2.08 -8.8 Momenta MNTA ... ... ...dd 19.90 11.85 622 12.45 -17.3 Momo MOMO ... ... ... 46.69 16.73 5968 23.84 +29.7 MonarCas h MCRI ... ... 30 47.92 23.10 32 45.75 +77.5 Mondelez MDLZ .88f 2.0 30 47.23 39.19 6828 42.99 -3.0 MoneyGrm MGI ... ... 17 17.92 10.62 253 13.83 +17.1tMngDB A n MDB ... ... ... 34.00 27.26 393 26.15 -18.5 MonPwSys MPWR .80 .7 84 126.80 76.94 318 111.24 +35.8 Monotype TYPE .45 1.8 ...cc 25.78 15.75 138 24.95 +25.7 Monro MNRO .72 1.4 28 61.75 39.65 267 52.40 -8.4 MonroeCap MRCC 1.40 9.7 10 16.20 13.32 111 14.36 -6.6sMonstrBv s MNST ... ... 46 63.41 41.02 1879 63.05 +42.2 MnstD wt h MSDIW ... ... ... .50 .01 16 .04 -90.5 MonstDg hn MSDI ... ... ...dd 3.51 .40 414 .67 -61.7sMornstr MORN .92 1.0 24 94.79 68.43 35 93.43 +27.0 MoSys rs MOSY ... ... ...dd 5.00 .55 193 1.13 -50.9 MotifBio n MTFB ... ... ... 13.75 5.36 2 9.43 +52.3 MotifBi un MTFBW ... ... ... 9.94 .89 3.60 +179.1 MotorcarP MPAA ... ... 13 31.57 24.13 221 24.74 -8.1 MtnPDia g MPVE ... ... ... 5.45 2.45 28 2.70 -46.5 Moxian n MOXC ... ... ... 4.16 2.01 8 2.80 -11.9 MultiColor LABL .20 .3 22 88.25 63.05 47 74.95 -3.4 MustBio n MBIO ... ... ... 13.35 8.06 77 10.67 +8.9 MutualFst MFSF .72f 1.9 20 40.50 28.50 3 37.70 +13.9 MySize n MYSZ ... ... ... 16.70 .62 600 .80 -85.3 Mylan NV MYL ... ... 8 45.87 29.39 5403 37.41 -1.9 MyndAn wt MYNDW ... ... ... 1.00 .03 .68 +13.3 MyndAn n MYND ... ... ... 5.05 2.80 21 3.70 -17.9 MyoKard n MYOK ... ... ...dd 49.55 10.55 135 35.60 +174.9 MyriadG MYGN ... ... 21 37.30 15.15 532 32.88 +97.2N -:NBT Bcp NBTB .92 2.4 20 42.56 31.28 98 38.22 -8.7 NCS Mltst n NCSM ... ... ... 29.07 15.01 195 15.35 -23.3 NETgear NTGR ... ... 21 59.93 41.50 256 50.95 -6.3 NF EngSv NFEC ... ... ... 1.58 .76 38 .97 +12.1 NI Hldg n NODK ... ... ... 18.80 14.00 10 16.99 +15.2 NIC Inc EGOV .32 2.0 20 25.90 15.45 250 16.20 -32.2sNICE Ltd NICE .64 .7 38 88.52 65.10 263 89.01 +29.5 NII Hldg n NIHD ... ... ...dd 3.45 .22 1672 .27 -87.4 NMI Hldg h NMIH ... ... 12 17.95 8.75 497 17.30 +62.4 NN Inc NNBR .28 1.0 16 32.90 16.91 70 27.60 +44.9 NV5 Global NVEE ... ... 37 58.95 33.10 37 54.60 +63.5 NVE Corp NVEC 4.00 5.1 29 91.82 64.75 15 78.46 +9.8 NXP Semi NXPI ... ... 25 118.20 96.00 3477 113.75 +16.1 Nabriva n NBRV ... ... ... 14.10 4.08 238 5.79 -2.9 NakedBr n NAKD ... ... ... 4.75 .84 163 1.62 +62.0tNanoDim n NNDM ... ... ... 7.60 3.54 23 3.41 -42.7tNanoString NSTG ... ... ...dd 23.31 7.32 126 7.29 -67.3 NanoVib n NAOV ... ... ... 4.89 3.68 29 4.44 -1.3 Nanomtr NANO ... ... 13 32.42 22.80 382 24.26 -3.2 NantHlth n NH ... ... ... 11.95 2.60 218 3.06 -69.2 NantKwst n NK ... ... ... 8.45 2.71 246 4.91 -14.2 Napco NSSC ... ... 30 10.95 7.40 31 9.55 +12.4 Nasdaq NDAQ 1.52 1.9 21 80.00 64.31 797 78.51 +17.0 Natera n NTRA ... ... ...dd 14.76 7.35 72 9.50 -18.9 Nathans s NATH 5.00e ... 59 100.90 52.90 4 93.20 +43.6 NatAmUnv NAUH .18 11.8 ...dd 2.88 .00 10 1.52 -22.1 NatlBnksh NKSH 1.17e 2.6 21 47.65 36.05 25 45.65 +5.1 NatlBevrg FIZZ 1.50e ... 42 129.82 45.40 185 105.50 +106.5 NatCineM NCMI .88 13.4 20 15.80 5.12 568 6.55 -55.5 NatlCmce n NCOM ... ... 22 43.80 32.60 50 41.15 +10.8 NatEnrSv n NESR ... ... ... 9.99 9.39 3 9.95 +4.6 NatEnSv wt NESRW ... ... ... .80 .38 10 .79 +43.6 NatGenHld NGHC .16 .8 20 26.99 16.21 138 20.98 -16.0 NatGnH pfA NGHCP 1.88 7.3 ... 26.95 24.25 1 25.76 +2.7 NatGnH pfB NGHCO 1.88 7.4 ... 26.62 24.21 5 25.50 +2.8 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 24.11 50 25.19 +.8 NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 24.28 28 25.59 +2.2 NatlHld wt NHLDW ... ... ... 1.21 .14 0 .59 -21.3 NatlHld rs NHLD ... ... ... 3.30 2.08 23 2.54 -5.2 NatInstrm NATI .84 2.0 52 46.33 29.64 471 42.48 +37.8 NatResh A NRCIA .40 1.2 68 41.99 16.30 22 34.70 +82.6 NatlReshB NRCIB 2.40 4.5 28 57.21 38.50 7 53.48 +28.3 NSecGrp NSEC .20 1.4 8 18.40 11.53 14.25 -19.7 NatlVis n EYE ... ... ... 33.88 27.19 481 32.85 +18.0 NatWstnLf NWLI .36 .1 17 368.00 271.60 12 344.43 +10.8 NaturlAlt NAII ... ... 10 12.65 8.25 13 10.35 -8.4 NatHlTr n NHTC .48f 2.8 4 30.25 17.01 70 17.27 -30.5 NaturesSun NATR .40 3.3 ...dd 15.35 8.40 8 12.10 -19.3 NatusMed BABY ... ... 39 43.60 31.65 180 38.80 +11.5 NavCpi18 ISM .98 3.9 ... 27.86 24.68 1 25.03 -.9 Nav43 JSM 1.50 6.1 ... 24.73 21.15 11 24.41 +10.1 Navient NAVI .64 4.9 7 17.48 11.48 3274 13.13 -20.1 NavgGp s NAVG .24 .5 19 62.04 49.80 94 50.50 -14.2 NektarTh NKTR ... ... ...dd 55.42 11.41 2252 51.92 +323.1 Neogen NEOG ... ... 69 85.89 59.51 88 81.59 +23.6 NeoGenom NEO ... ... ...cc 11.63 7.12 218 9.14 +6.7 Neonode NEON ... ... ...dd 2.19 .79 274 .87 -52.8 NeosTher n NEOS ... ... ...dd 13.15 4.85 1113 9.25 +58.1 Neothetics NEOT ... ... ...dd 2.63 .30 178 1.35 +20.5 Neovasc g NVCN ... ... ...dd 3.34 .70 263 .74 -57.2 NeptuneT g NEPT ... ... 3 1.81 .70 345 1.51 +55.3 Net1UEPS UEPS ... ... 7 13.81 8.87 854 10.75 -6.4 NetElem rs NETE ... ... ... 15.40 2.56 51 4.14 -44.8 NetApp NTAP .80 1.4 24 58.11 34.72 2513 56.14 +59.2 NetEase NTES 3.64e 1.1 10 375.10 211.11 1391 317.99 +47.7 Netix s NFLX ... ... ...cc 204.38 118.40 5503 184.21 +48.8 Netlist h NLST ... ... ...dd 1.40 .28 991 .33 -68.1 NtScout NTCT ... ... 84 38.48 27.65 1453 30.25 -4.0 NetSolTch NTWK ... ... ...dd 5.65 3.09 11 4.45 -14.4 Neuralst rs CUR ... ... ... 6.60 .88 54354 3.09 -12.9 NeuM wt rs NUROW ... ... ... .97 .02 3 .04 -92.9 NeurMx rs NURO ... ... ... 9.60 1.58 89 1.65 -72.1 Neurcrine NBIX ... ... ...dd 75.98 37.35 592 70.98 +83.4 Neurotrpe n NTRP ... ... ... 21.40 3.40 48 6.79 -63.3 NewAgeB n NBEV ... ... ... 7.20 1.80 82 2.17 -44.1 NewLink NLNK ... ... ...dd 25.17 5.90 559 8.37 -18.6 NYMtgTr NYMT .80 12.5 13 7.04 5.90 440 6.41 -2.9 NYMtT pfB NYMTP 1.94 7.9 ... 26.00 22.72 4 24.70 +4.0 NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.50 16 24.44 +6.7 NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 23.64 54 24.29 -3.2 NewStarFn NEWS .08 .7 25 12.59 8.37 104 11.77 +27.2 NewatrTc n NEWA ... ... ... 16.25 7.60 147 9.90 -6.3 NewsCpA NWSA .20 1.2 ...dd 16.87 11.42 2491 16.40 +43.1 NewsCpB NWS .20 1.2 ... 17.05 11.75 894 16.55 +40.3 NewtekBsn NEWT 1.64e 9.3 ... 18.16 15.15 57 17.60 +10.7 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.45 26.17 +.3 Newtek21 n NEWTL 1.75 6.9 ... 25.87 25.10 2 25.52 -.1 Nexeo Sol NXEO ... ... ... 9.94 6.74 247 7.51 -19.3 Nexeo wt NXEOW ... ... ... .81 .33 .50 -28.6 Nexeo un NXEOU ... ... ... 10.49 5.76 8.34 -17.6 NexstarM NXST 1.20 1.7 26 73.90 55.95 915 70.15 +10.8 NextDec n NEXT ... ... ... 20.00 6.55 117 7.30 -27.9 NextDec wt NEXTW ... ... ... 1.19 .17 31 .67 +91.4 NichFncl h NICK ... ... 19 12.50 7.65 6 7.95 -33.1 NicoletBc n NCBS ... ... ... 61.98 43.25 22 57.56 +20.7 NightstTh n NITE ... ... ... 24.94 14.56 13 18.37 -23.5 Noodles NDLS ... ... ...dd 6.00 3.16 83 4.85 +18.3 Nordson NDSN 1.20 1.0 25 131.49 103.76 209 126.22 +12.6 NorSys NSYS ... ... ...cc 6.24 3.13 5 4.06 +4.4 NorestB NBN .04 .2 20 29.95 11.60 29 24.00 +83.2 NthnTech NTIC .10e .5 27 22.00 12.55 2 20.51 +49.1 NorTrst NTRS 1.68 1.7 21 99.66 81.92 1133 96.95 +8.9 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 24.84 7 26.75 +6.7 NorthdBc NFBK .40f 2.3 24 20.59 15.36 67 17.48 -12.5 Nthrim NRIM .88 2.3 16 38.15 26.31 34 37.55 +18.8 NwstBcsh NWBI .64 3.8 18 19.10 14.95 377 16.89 -6.3 NwstPipe NWPX ... ... ...dd 21.11 12.41 15 17.55 +1.9 NorwCruis NCLH ... ... 18 61.48 39.48 930 54.33 +27.7 NorwdFn s NWFL ... ... 23 33.74 21.23 13 30.04 +36.0 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 107 1.85 -4.1 NovaMeas NVMI ... ... 15 31.88 12.47 196 26.40 +100.6 Novan n NOVN ... ... ... 30.90 3.52 14 4.89 -81.9 Novanta NOVT ... ... ... 55.10 19.95 283 44.50 +111.9 Novavax NVAX ... ... ...dd 1.78 .73 4176 1.46 +15.9tNovelion rs NVLN ... ... ...dd 12.12 3.60 340 3.66 -56.5 NovoCure n NVCR ... ... ...dd 22.30 6.00 1771 20.00 +154.8 NovusTher rs NVUS ... ... ...dd 15.12 3.42 9 4.27 -51.5 NuCana n NCNA ... ... ... 19.95 9.64 84 12.14 -24.8 NuVasive NUVA ... ... 49 81.68 49.25 711 58.44 -13.2 NuanceCm NUAN ... ... ...cc 19.93 14.02 4067 15.06 +1.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, December 6, 2017

PAGE 63

Numerex NMRX ... ... ...dd 9.01 3.38 12 3.88 -47.6 Nutanix n NTNX ... ... ... 38.28 14.38 3578 34.10 +28.4 NutriSyst NTRI .70 1.4 28 67.95 31.60 396 50.80 +46.6 Nuvectra NVTR ... ... ... 15.00 4.90 50 9.14 +81.7 NvNq100Dy QQQX 1.48 6.1 ...q 24.72 18.40 131 24.16 +30.2 Nvidia NVDA .60f .3 52 218.67 87.54 23856 187.74 +75.9 NxStageMd NXTM ... ... ...dd 30.80 20.45 291 25.61 -2.3 Nxt-ID wt NXTDW ... ... ... .40 .10 3 .13 -51.7 Nxt-ID rs NXTD ... ... ... 4.17 1.01 119 1.27 -53.8 NymoxPh NYMX ... ... ...dd 5.10 2.67 63 3.72 +39.3O -:O2Micro OIIM ... ... ... 2.80 1.45 4 1.74 -3.6 OFS Cap OFS 1.36 11.1 9 15.23 11.80 44 12.29 -10.7 OHA Inv OHAI .08 6.9 ...dd 2.83 .85 63 1.16 -32.9 OReillyAu ORLY ... ... 21 286.57 169.43 2100 250.21 -10.1 OSI Sys OSIS ... ... 49 96.64 69.08 88 84.07 +10.4sOakVlyBcp OVLY .24e 1.3 16 18.53 11.40 1 18.80 +49.8 OaktrSpL OCSL .50 10.4 ...dd 5.91 3.90 2315 4.81 -10.4 OaktrSp28 OCSLL 1.53 6.0 ... 26.75 24.16 6 25.32 +2.7 OaktStInco OCSI .61 7.4 11 10.37 7.03 193 8.27 -5.1 OasmiaPh n OASM .02p ... ... 3.70 .80 0 .95 -66.2tObalonT n OBLN ... ... ...dd 13.18 7.60 19 7.76 -12.3 ObsEva n OBSV ... ... ... 14.70 5.00 24 9.70 -16.7 OceanBio OBCI .06e ... ... 5.71 3.48 5 4.18 +11.2 OceanPw rs OPTT ... ... ...dd 4.13 1.08 358 1.16 -60.7 vjOceanR rs ORIG ... ... ... 1543.26 20.22 152 23.97 -97.4 OceanFst OCFC .60 2.1 20 30.70 24.02 179 28.28 -5.8 OceraTher OCRX ... ... ...dd 2.95 .52 181 1.77 -15.7 Oclaro OCLR ... ... 8 11.30 5.87 5924 7.10 -20.7 OconeeFed OFED .40 1.4 33 30.00 21.55 1 29.62 +26.0 OcularTher OCUL ... ... ...dd 11.79 3.30 415 3.97 -52.6 OdysMr rsh OMEX ... ... ...dd 5.79 2.98 24 3.94 +15.1 OfficeDpt ODP .10 3.1 7 6.26 2.97 5213 3.27 -27.7 OhioValB OVBC .84 2.1 25 40.25 24.01 3 39.35 +44.7 OhrPhar h OHRP ... ... ...dd 2.70 .56 3378 1.35 -10.0 Okta n OKTA ... ... ... 33.64 21.52 508 28.36 +20.6 OldDomFrt ODFL .40 .3 35 130.71 80.56 705 127.30 +48.4 OldLnBc OLBK .32 1.0 21 30.94 23.42 25 30.70 +28.0 OldNBcp ONB .52 2.9 18 18.95 15.38 523 18.10 -.3 OldPoint OPOF .44 1.5 22 34.82 20.45 3 28.91 +15.6 OldSecBc OSBC .04 .3 17 14.90 8.55 57 13.00 +17.6 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.06 10.53 +3.4sOllies n OLLI ... ... 44 49.75 27.75 759 50.70 +78.2 OlympStl ZEUS .08 .4 19 28.67 15.83 106 20.55 -15.2 OmegaFlex OFLX 1.07e ... 40 74.55 40.83 29 62.61 +12.3 Omeros OMER ... ... ...dd 27.09 8.71 788 19.58 +97.4 Ominto hn OMNT ... ... ... 20.00 2.57 29 3.81 -73.4 Omnicell OMCL ... ... ...dd 55.40 31.85 226 51.00 +50.4 OnSmcnd ON ... ... 35 22.15 11.13 8781 19.16 +50.2 OnTrack OTIV ... ... ... 2.09 1.03 81 1.10 -36.8 OncoMed OMED ... ... ...dd 10.89 2.91 196 4.63 -39.9 Oncobio n ONS ... ... ... 3.95 .78 12 1.29 -57.1 Oncobi wtA ONSIW ... ... ... 1.67 .02 1 .03 -84.1 Oncobi wtB ONSIZ ... ... ... .90 .02 3 .04 -94.9 Onconov wt ONTXW ... ... ... 1.03 .35 2 .35 -55.8 Onconva rs ONTX ... ... ...dd 3.88 1.46 120 1.51 -33.5 OncoSec rs ONCS ... ... ...dd 2.95 .88 885 1.95 +58.5 OneGpHosp STKS ... ... ...dd 2.95 1.32 32 2.33 +5.0 OneHorz rs OHGI ... ... ...dd 3.12 .57 298 1.02 -43.3 180 DgrCap TURN ... ... ... 2.45 1.18 109 2.00 +44.9 1800Flowrs FLWS ... ... 24 11.40 7.80 142 10.60 -.9 OpenText s OTEX .53 ... 38 35.45 29.58 459 32.45 +5.0 OpGen n OPGN ... ... ...dd 3.10 .20 954 .24 -79.1 OpGen wt OPGNW ... ... ... .40 .01 28 .03 -81.3 Ophthotech OPHT ... ... 2 40.34 2.24 376 3.02 -37.5 OpiantPh n OPNT ... ... ... 51.90 22.75 45 30.89 +11.7 OpkoHlth OPK ... ... ...dd 12.15 4.50 2506 5.04 -45.8 OptiNose n OPTN ... ... ... 21.46 15.01 102 18.73 -1.4 Optibase OBAS ... ... ...dd 10.40 6.40 1 8.45 +9.0 OptCable OCC .08 3.1 ...dd 3.80 2.13 3 2.55 -15.4 OptimB rs OPHC ... ... ...dd 13.96 1.85 114 6.10 +61.4 OpusBank OPB .80f 2.9 ...dd 30.60 18.45 289 27.15 -9.7 OramedPh ORMP ... ... ...dd 11.34 5.82 239 7.95 +29.8 OraSure OSUR ... ... 32 23.01 8.39 774 16.44 +87.2 Orbcomm ORBC ... ... ...dd 11.99 7.77 845 10.53 +27.3 Orbotch ORBK ... ... 21 56.44 28.01 762 49.44 +48.0tOrexign rs OREX ... ... ...dd 5.70 1.48 271 1.41 -19.0 Organovo ONVO ... ... ...dd 3.95 1.32 1066 1.49 -56.0 OriginAg SEED ... ... ...dd 2.57 .77 466 .89 -62.5 OrigoAc un CNLMU ... ... ... 11.95 10.50 11.01 +4.9 OrigoAc wt OACQW ... ... ... .52 .05 8 .34 +13.3 OrigoAcq OACQ ... ... ... 11.65 10.10 1 10.65 +2.4 OrigoAc rt OACQR ... ... ... .60 .06 10 .49 +16.4 OrionEngy OESX ... ... ...dd 2.57 .80 37 .94 -56.9 Oritani ORIT .70a 4.1 13 19.00 15.30 228 17.00 -9.3 OrrstownF ORRF .48f 1.9 21 26.95 19.05 15 25.15 +12.3 OrthoPed n KIDS ... ... ... 23.00 17.03 36 19.64 +2.2 Orthox OFIX ... ... ...cc 54.73 32.51 61 52.72 +45.7 OspyEn A n OSPR ... ... ... 9.69 9.55 9.60 -.9 OspryEn wt OSPRW ... ... ... .95 .54 15 .71 -21.1 OspreyE un OSPRU ... ... ... 10.92 9.26 0 9.97 -.5 OssenInn rs OSN ... ... 15 3.61 1.50 11 2.43 +18.0sOtelco OTEL ... ... 9 13.49 5.70 4 13.20 +107.9 Otonomy OTIC ... ... ...dd 21.15 2.80 326 5.10 -67.9 OttawaBc n OTTW .16 1.1 ... 14.99 11.78 4 14.23 +11.8 OtterTail OTTR 1.28 2.7 26 48.65 35.65 90 46.75 +14.6 OvaScience OVAS ... ... ...dd 3.42 1.25 903 1.41 -7.8 Overstk OSTK ... ... ...dd 65.70 13.75 2693 45.85 +162.0 Ovid Th n OVID ... ... ...dd 15.93 5.28 93 11.08 -9.6 Oxbridge OXBR .48 21.4 4 6.90 2.20 22 2.24 -62.6 Oxbrdge wt OXBRW ... ... ... .70 .15 .30 -7.7 OxfordImm OXFD ... ... ...dd 19.51 12.19 389 14.59 -2.4 OxfordLn OXLC 2.40 23.8 ... 11.65 9.34 101 10.08 -4.1 Oxford 23pf OXLCO 1.88 7.4 ... 25.75 25.00 10 25.32 -1.0 OxfrLn24 pf OXLCM ... ... ... 25.59 24.86 33 25.19 +1.2P-Q:P&F Inds PFIN .20 2.7 ... 8.75 5.60 20 7.36 -11.0 PAM PTSI ... ... 30 43.20 14.50 15 38.16 +46.9 PB Bncp PBBI .20f 1.9 ...cc 11.10 9.00 7 10.55 +6.6 PC Cnnctn CNXN .34e ... 15 30.48 23.52 37 26.95 -4.1 PC-Tel PCTI .22 3.0 ... 8.48 4.92 17 7.37 +37.0 PCM Inc PCMI ... ... 12 31.20 9.55 58 9.75 -56.7 PCSB Fn n PCSB ... ... ... 20.47 15.76 90 20.08 +22.0 PDC Engy PDCE ... ... ...dd 84.88 36.74 918 43.04 -40.7 PDF Sol PDFS ... ... 40 24.44 14.11 227 16.16 -28.3 PDL Bio PDLI .20 6.8 5 3.55 1.93 1941 2.93 +38.2 PDL Cmt n PDLB ... ... ... 16.95 14.50 32 16.10 +8.1 PHI vtg PHII ... ... ...dd 19.05 9.01 2 12.55 -29.7 PHI nv PHIIK .20 1.6 ...dd 18.45 8.09 24 12.19 -32.4 PICO Hld s PICO 5.00e ... ...dd 14.57 9.42 177 12.40 +13.4 PLX Phr rs PLXP ... ... ... 22.00 5.60 4 6.65 -48.0 PRA Grp PRAA ... ... 29 42.70 25.72 426 35.35 -9.6 PRA Hlth PRAH ... ... 43 84.38 52.60 412 81.00 +47.0 PRGX Glbl PRGX ... ... ...dd 7.90 5.10 32 7.50 +27.1 PTC Inc PTC ... ... ...cc 67.12 45.72 1239 61.53 +33.0 PTC Thera PTCT ... ... ...dd 22.00 8.12 398 15.97 +46.4 PacWstBc PACW 2.00 4.2 16 57.53 43.08 955 47.52 -12.7 Paccar PCAR 1.00 1.4 18 75.68 61.93 2708 70.17 +9.8 PacBiosci PACB ... ... ...dd 7.14 2.66 785 2.88 -24.2 PacEthanol PEIX ... ... ...dd 10.95 4.10 177 4.55 -52.1 PacMerc PMBC ... ... 27 9.85 6.10 26 9.75 +33.6 PacPreBc PPBI ... ... 24 42.55 32.05 488 38.90 +10.0 PaciraPhm PCRX ... ... ...dd 58.95 29.81 653 42.70 +32.2 PainThr rs PTIE ... ... ...dd 9.31 3.10 45 4.19 +5.0 PanASlv PAAS .10 .7 24 21.29 14.05 905 14.59 -3.2 PangaeaL PANL ... ... 3 8.40 2.14 60 3.99 +17.4 PapaJohns PZZA .90 1.5 22 90.49 55.05 680 60.56 -29.2 PapaMurph FRSH ... ... ...dd 6.80 3.50 85 6.24 +47.9 ParagCm n PBNC ... ... ... 59.95 40.61 6 56.20 +28.5 ParatekPh PRTK ... ... ...dd 29.00 13.10 233 17.95 +16.6 ParkCity PCYG ... ... 50 17.00 9.95 37 10.95 -13.8 ParkOh PKOH .50 1.1 18 47.80 34.25 23 43.50 +2.1 ParkeBcp PKBK .48 2.3 14 23.00 8.96 6 21.15 +103.3 ParkrVs rs PRKR ... ... ...dd 3.80 1.11 153 1.27 -31.0 PrtnrCm PTNR ... ... 26 6.41 4.52 17 5.97 +27.2 PathfdBcp PBHC .22f 1.4 22 16.00 12.36 5 15.20 +12.7 PatrkInd s PATK ... ... 25 102.95 60.10 107 97.60 +27.9 PatrNBc rs PNBK .04 .2 28 18.25 13.25 0 17.85 +27.0tPatriotTr n PATI ... ... 12 27.32 17.37 26 17.39 -20.7 PatternEn PEGI 1.68 7.9 64 26.56 18.68 1006 21.14 +11.3 Patterson PDCO 1.04 2.9 20 48.30 32.07 1334 36.32 -11.5 PattUTI PTEN .08 .4 ...dd 29.76 14.83 2263 21.26 -21.0 Pavmed n PAVM ... ... ...dd 9.31 2.54 49 3.05 -55.8 Pavmed wt PAVMW ... ... ... 5.90 .69 13 1.00 -82.8 Paychex PAYX 2.00 2.9 30 68.56 54.20 2793 67.94 +11.6 Paylocity PCTY ... ... ...cc 53.96 29.69 309 44.78 +49.2 PayData rs PYDS ... ... ...dd 4.10 1.17 31 2.06 +11.4 PayPal n PYPL ... ... 55 79.39 38.65 15568 71.20 +80.4 pdvWirelss PDVW ... ... ...dd 36.00 18.70 50 32.85 +45.7 PeakRsts SKIS .28 5.5 ...dd 6.20 4.00 7 5.10 -8.1 PeapkGl PGC .20 .6 20 37.30 27.39 90 34.82 +12.8 Pegasyst PEGA .12 .2 89 64.85 34.05 313 49.10 +36.4 Pendrell rs PCO ... ... ... 761.00 588.50 12 660.00 -2.2 PnnNtGm PENN ... ... 53 29.84 13.00 621 28.59 +107.3 PennVa n PVAC ... ... ... 61.97 31.00 98 33.96 -30.7 PennantPk PNNT .72 10.1 8 8.68 6.67 548 7.13 -6.9 PenPkFR PFLT 1.14 8.2 13 14.65 13.24 274 13.86 -1.8 PennsWd PWOD 1.88 3.8 19 52.65 38.12 11 49.30 -2.4 PensarAc n WRLS ... ... ... 9.73 9.60 1 9.66 -.3 PensareAc wt WRLSW ... ... ... .74 .42 4 .51 +15.9 PensrAc rt WRLSR ... ... ... .48 .31 .44 +29.4 PensarA un WRLSU ... ... ... 10.40 10.02 10.31 +2.7 PeopUtdF PBCT .69 3.6 21 20.13 15.97 2386 18.95 -2.1 PeopUtd pf PBCTP 1.41 5.2 ... 29.36 24.06 9 27.15 +5.0 PeBcOH PEBO .88 2.6 17 35.43 28.99 22 33.50 +3.2 PeopBNC PEBK .48b 1.5 18 36.12 19.65 9 31.67 +39.0 PplsFnMS PFBX .20 1.4 ...cc 16.40 12.60 14.00 -13.3 PeopFSvc PFIS 1.28 2.7 18 50.54 39.00 4 48.01 -1.4 PeopUtah n PUB .36 1.2 21 33.60 23.38 14 30.45 +13.4 Percptr PRCP .15 1.5 25 10.71 5.96 22 10.18 +53.3sPeregP pfE PPHMP 2.63 10.5 ... 25.00 18.40 5 24.96 +25.4 Peregrin rs PPHM ... ... ... 5.78 1.97 184 5.26 +144.0 Percient PRFT ... ... 37 20.22 16.20 104 19.20 +9.8 Performnt PFMT ... ... ...dd 3.95 1.50 20 1.81 -23.0 PerionNwk PERI ... ... ... 2.38 .88 101 1.03 -27.5 PermaFix PESI ... ... ... 4.30 2.85 2 3.90 PermaPip PPIH ... ... ...dd 9.33 7.10 6 9.25 +14.2 PernixT rs PTX ... ... ...dd 7.15 1.83 256 2.45 +26.3 PerryEllis PERY ... ... 16 29.00 16.35 74 24.37 -2.2 PershGld rs PGLC ... ... ... 3.72 2.60 90 2.88 -11.9 PetIQ n PETQ ... ... ... 28.23 17.03 125 21.35 -8.4 PetMed PETS .80 1.9 28 50.90 19.21 756 41.87 +81.5 PFSweb PFSW ... ... ...dd 9.60 5.83 41 7.51 -11.6 PhaseRx n PZRX ... ... ... 2.24 .54 1319 1.08 -30.3 PhibroAH PAHC .40 1.2 20 40.25 26.10 102 33.35 +13.8 PhotrIn PLAB ... ... 53 12.10 7.55 428 9.00 -20.4 PierisPhm PIRS ... ... ... 6.65 1.34 279 6.16 +338.4 PilgrimsP PPC ... ... 17 38.39 17.77 1281 37.29 +96.4 PingtanM PME .04 1.4 18 5.18 1.30 112 2.87 +64.9 PinnclEnt PNK ... ... ... 33.59 13.61 521 30.93 +113.3 PinnaclFn PNFP .56 .8 21 71.85 58.40 351 67.70 -2.3 PioneerPw PPSI ... ... 12 9.40 5.05 7.60 +27.7 Pixelwrks PXLW ... ... ... 6.22 2.44 289 5.39 +92.5 PlanetP h PLPM ... ... 9 4.50 3.10 80 4.49 +10.0 PlayaHot n PLYA ... ... ...dd 12.27 9.81 107 10.86 +2.0 Plexus PLXS ... ... 19 64.12 49.06 136 61.19 +13.2 PlugPowr h PLUG ... ... ...dd 3.21 .83 2860 2.33 +94.2 PlumasBc PLBC .28 1.2 13 22.50 15.46 1 22.50 +18.4 PluristemT PSTI ... ... 11 2.12 1.04 261 1.43 PoageBksh PBSK .24 1.3 21 20.25 17.20 11 18.20 -3.2 PointrTel h PNTR ... ... 24 18.95 6.78 9 16.95 +149.3 PointsInt g PCOM ... ... ...dd 12.40 6.28 52 11.21 +46.7 PolarPwr n POLA ... ... ... 11.50 4.12 23 5.04 -43.7 Polarity rs COOL ... ... ... 32.63 3.02 69 28.70 +785.8 Pool Corp POOL 1.48 1.2 32 130.92 97.25 223 127.75 +22.4 PopeRes POPE 2.80 3.9 32 79.50 64.95 1 70.92 +6.9 Popular BPOP 1.00 2.8 18 45.96 32.04 674 35.10 -19.9 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 3 24.30 +1.3 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 0 22.60 +.7 PorterBc rs PBIB ... ... ...dd 15.55 8.11 4 14.10 +14.4 PortolaPh PTLA ... ... ...dd 67.10 17.48 497 50.78 +126.3 Potbelly PBPB ... ... ...cc 14.55 10.50 206 13.00 +.8 Potlatch PCH 1.60f 3.1 28 56.35 39.05 284 51.20 +22.9 PowellInds POWL 1.04 3.7 ...cc 47.24 26.75 50 28.28 -27.5 PwrInteg POWI .56 .7 40 86.60 61.44 101 75.10 +10.7 PS VarRate VRIG .57 2.3 ... 25.35 24.98 38 25.21 +.8 PS MStrAlt LALT ... ... ...q 23.21 20.52 0 21.36 -5.3 PSOpYCmd PDBC ... ... ...q 18.45 14.95 195 17.54 +1.5 PwSGDrChi PGJ .20e .5 ...q 46.39 28.32 21 42.26 +47.8 PwShDiv PFM .50e 1.9 ...q 26.36 22.68 20 26.10 +14.0 PwShHiYD PEY .54 3.0 ...q 18.07 16.45 86 17.87 +5.6 PwSIntlDv PID .65e 4.1 ...q 16.35 14.29 161 15.99 +11.0 PwSNsdMo DWAQ .06e .1 ...q 106.01 77.53 2 100.95 +29.0 PwS Utils PUI .63e 2.2 ...q 29.97 24.66 5 29.11 +13.6 PwSWtr PHO .18e .6 ...q 30.55 24.39 48 30.20 +22.8 PSNasIntnt PNQI ... ... ...q 117.64 82.52 31 111.44 +34.8 PSMoment PDP .11e .2 ...q 52.19 41.78 38 50.83 +21.0 PSBuybk PKW .52e .9 ...q 58.34 50.29 47 57.63 +14.2 PSh Tech PTF .26e .5 ...q 56.42 38.75 5 51.52 +29.0 PSh Hlthcr PTH ... ... ...q 71.80 47.40 113 67.36 +40.3 PSh Inds PRN .19e .3 ...q 61.65 49.55 6 59.79 +19.7 PSh Fincl PFI .14e .4 ...q 35.43 29.40 7 34.82 +13.6 PSh Engy PXI .69e 1.8 ...q 47.35 30.10 4 37.56 -13.7sPSh CnsStp PSL .67e 1.0 ...q 64.93 52.31 11 64.39 +20.1 PSh CnsCyc PEZ .30e .6 ...q 50.16 41.68 76 49.48 +17.4 PSh BasM PYZ .61e .9 ...q 68.57 58.83 3 67.20 +13.5 PwShSMid PRFZ 1.30e 1.0 ...q 132.62 112.11 17 128.93 +11.8 PSDvMom PIZ .26e 1.0 ...q 28.03 21.03 44 27.34 +27.8 PSEmMom PIE .12e .6 ...q 20.82 14.43 39 20.03 +35.9 PShTact n DWIN 1.18 4.4 ... 28.76 26.59 5 26.86 -1.9 PS Rs1KLB USLB ... ... ...q 31.34 26.90 4 30.97 +14.2 PS IntlLB IDLB ... ... ...q 30.08 24.22 4 29.73 +21.4 PS DWAtac DWTR ... ... ...q 28.89 23.48 9 27.76 +14.6 PS SC CnDs PSCD .35e .6 ...q 60.41 49.87 8 59.64 +14.0 PShLadR0-5 LDRI .46 1.8 ...q 25.11 24.70 0 24.91 +.3 PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 2 74.78 +8.3 PS IntBybk IPKW .29e .8 ...q 36.95 27.60 31 36.33 +28.5 PS GlbAgr PAGG .74e 2.8 ...q 27.19 24.01 1 26.17 +6.4 PS SC Egy PSCE .14e 1.0 ...q 22.69 11.37 12 14.57 -30.7 PSKBWRgB KBWR .79e 1.4 ...q 58.95 47.64 19 56.66 +1.3 PS SmCMo DWAS .07e .1 ...q 49.44 39.01 12 47.50 +17.6 PS KBWBk KBWB .58e 1.1 ...q 55.73 45.34 556 54.79 +15.9 PS P&CIns KBWP .69e 1.1 ...q 61.03 52.71 3 59.95 +7.8 PSKbwHiDv KBWD 2.10 8.8 ...q 24.94 22.75 55 23.81 +3.6 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 9 55.39 +6.0 PSKbwReit KBWY 2.58 7.2 ...q 39.30 35.50 82 35.96 -4.5 PS SC Util PSCU 1.21e 2.2 ...q 57.53 46.03 4 56.11 +17.3 PS SCMatl PSCM .41e .8 ...q 52.45 43.76 3 51.79 +8.5 PS SC Info PSCT .08e .1 ...q 81.94 67.01 14 75.77 +8.8 PS GlbGold PSAU .10e .5 ...q 22.00 15.80 12 18.53 +5.4 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 2 64.20 +16.1 PS SC HCre PSCH ... ... ...q 99.27 71.02 11 95.60 +30.9 PSh1-30Tr PLW .66 2.0 ... 33.52 31.40 66 32.90 +3.2sPShGlbWtr PIO .34e 1.3 ...q 26.09 20.50 9 25.91 +24.6 PwShs QQQ QQQ 1.52e .8 ...q 156.69 115.77 34988 152.81 +29.0 PranBio rs PRAN ... ... ... 4.58 1.52 20 3.16 +93.9 Precipio n PRPO ... ... ... 28.16 1.18 8 1.22 -86.4 PfdBkLA PFBC .80 1.2 20 66.58 44.35 86 64.40 +22.9 PrefrmdLn PLPC .80 1.0 26 85.63 44.50 9 77.16 +32.8 PremFin PFBI .60 3.2 13 22.92 17.25 7 19.03 -5.3 Premier PINC ... ... 83 36.50 27.16 465 28.91 -4.8 Presbia n LENS ... ... ... 5.88 1.86 5 2.41 -31.1 Presidio n PSDO ... ... ... 16.90 12.75 364 15.47 +8.6sPriceTR TROW 2.28 2.2 19 103.85 65.33 1828 101.64 +35.1 PrSmrt PSMT .70 .8 28 94.00 78.00 96 85.70 +2.6 Priceline PCLN ... ... 24 2067.99 1459.49 377 1724.88 +17.7 PrmEgy PNRG ... ... ...dd 59.00 39.80 0 50.95 -5.6 PrimoWtr PRMW ... ... ...dd 15.39 10.47 217 13.20 +7.5 Primoris PRIM .24f .9 22 30.00 21.84 149 28.05 +23.1 PrinPrice PSET .16e ... ... 32.00 26.11 32.00 +22.6 PrinShHld PY .33e ... ... 30.63 27.75 30.40 +8.8 PrinHlIn ef BTEC ... ... ... 31.84 22.99 0 30.53 +32.7 PrinMill ef GENY .06e ... ... 33.96 24.70 1 33.37 +33.8 Prin US SC PSC ... ... ... 31.05 25.72 31.00 +12.2 PrinIntM n PXUS ... ... ... 99.98 99.98 99.98 ProDex PDEX ... ... ...cc 8.00 4.25 11 7.05 +50.0 ProPhaseL PRPH ... ... ...dd 2.45 1.78 7 2.26 +13.0 ProQRTher PRQR ... ... ...dd 6.90 2.90 25 3.18 -35.2 PrUltBio s BIB ... ... ...q 64.51 38.82 183 52.55 +31.7 PrUltPQ s TQQQ ... ... ...q 141.35 58.96 4646 130.79 +105.6 ProDvrs h rs IPDN ... ... ... 13.90 2.45 93 4.17 -61.8 ProrEng PFIE ... ... 26 2.25 1.11 54 1.83 +32.6 PrognicsPh PGNX ... ... ...dd 11.72 4.60 474 5.54 -35.9 ProgrsSoft PRGS .56f 1.4 29 42.97 27.16 225 41.15 +28.9 Proofpoint PFPT ... ... ...dd 97.92 69.23 887 84.07 +19.0 PShtQQQ rs SQQQ ... ... ...q 56.68 21.35 9201 22.95 -56.0 ProS Ris n EQRR ... ... ... 45.50 38.13 45.12 +11.0 PrUlNBio rs UBIO ... ... ... 41.82 20.27 246 30.55 +44.7 ProUNShBio ZBIO ... ... ... 25.05 9.64 4 12.77 -46.8 ProUShBio BIS ... ... ...q 36.16 19.50 107 23.62 -32.5 ProspctCap PSEC .72m 10.8 8 9.58 5.51 3006 6.69 -19.9 ProtagTh n PTGX ... ... ...dd 26.36 8.00 109 18.39 -16.4 ProteonTh PRTO ... ... ...dd 10.58 1.10 21 1.90 Proteos n PTI ... ... ... 16.67 1.41 264 2.52 -79.4tProthena PRTA ... ... ...dd 70.00 44.04 298 41.99 -14.6 ProvidSv PRSC ... ... 11 60.95 35.65 67 58.82 +54.6 ProvidBc n PVBC ... ... ... 25.80 16.45 2 24.70 +38.0 ProvFnH PROV .56 2.9 22 20.35 17.62 84 19.21 -5.0 PrudntlBcp PBIP .20f 1.1 93 18.96 15.81 22 18.66 +9.0 pSivida PSDV ... ... ...dd 2.45 1.03 484 1.27 -25.7 PsychmCp PMD .60 3.0 22 27.99 13.81 23 19.99 -19.0 Pulmatrix PULM ... ... ...dd 6.98 .50 147 1.66 +181.4 PulseBio n PLSE ... ... ...dd 39.50 5.20 130 22.91 +252.5 PumaBiotc PBYI ... ... ...dd 136.90 28.35 903 93.85 +205.7 PureCycle PCYO ... ... ...dd 8.73 4.90 50 6.90 +25.5 PyxisTnkr PXS ... ... ... 12.22 .90 4622 4.90 +88.5 QAD Inc B QADB .24 .9 ...dd 31.85 21.38 27.00 +5.7 QAD A QADA .29 .8 ...dd 42.00 26.04 36 36.00 +18.4 QCR Hld QCRH .20 .4 18 50.00 38.75 62 45.80 +5.8 QIAGEN QGEN ... ... 32 36.34 27.25 632 31.02 +10.7 QIWI plc QIWI .84e 6.1 13 26.55 11.60 183 13.80 +8.1 Qorvo QRVO ... ... ...dd 81.20 50.76 1801 71.78 +36.1 Qualcom QCOM 2.28 3.5 26 70.24 48.92 9399 64.69 -.8 QualitySys QSII .70 5.0 26 17.74 12.61 195 13.98 +6.3 Qualstar rs QBAK ... ... ... 13.20 2.62 35 6.89 +136.0 Qualys QLYS ... ... 51 62.35 30.61 184 56.40 +78.2 Quantenn n QTNA ... ... ... 25.46 9.60 988 11.83 -34.7 Quartrhill g QTRH .05 ... 5 2.20 1.26 110 1.66 +1.8 QuestRes rs QRHC ... ... ...dd 3.00 1.03 74 2.08 -15.1 QuickLog h QUIK ... ... ...dd 2.48 .89 110 1.55 +11.5 Quidel QDEL ... ... ...dd 45.55 18.25 325 39.59 +84.8 QuinStreet QNST ... ... ...dd 10.97 2.96 361 9.41 +150.3 Qumu Cp QUMU ... ... ...dd 3.28 1.80 6 2.43 +2.1 Quotinet QTNT ... ... ... 7.74 3.22 61 4.72 -2.5R -:R1 RCM n RCM ... ... ... 4.37 2.58 111 3.94 +45.9sRBB Bcp n RBB .08p ... ... 26.00 21.26 92 26.08 +11.7 RBC Bear ROLL ... ... 42 139.95 83.80 87 127.53 +37.4 RCI Hosp RICK .12 .4 22 33.78 12.98 75 31.14 +82.1 RCM RCMT 1.00e ... 52 7.19 4.51 8 6.81 +7.1 RF Inds RFIL .08 3.4 ...dd 2.85 1.40 7 2.35 +34.3 RGC Res s RGCO .62f 2.4 26 31.99 16.31 8 26.03 +56.3 RLJ Ent rs RLJE ... ... ... 4.61 1.09 3 4.09 +155.6 RMG Net rs RMGN ... ... ... 4.42 .91 30 .97 -66.1 RMR Gp h RMR 1.00 1.7 31 60.71 38.55 23 58.70 +48.6 RMR RE RIF 1.32 6.6 ...q 20.09 -4.7 RPX Corp RPXC ... ... 36 15.15 10.37 103 12.87 +19.2 RTI Surg RTIX ... ... ...dd 6.00 2.90 142 4.50 +38.5 RXI Ph wt RXIIW ... ... ... .36 .10 .15 -25.0 RXI Phr rs RXII ... ... ...dd 2.37 .32 178 .59 -18.2tRaPhrm n RARX ... ... ...dd 27.84 8.45 1108 7.97 -47.5 RadNet RDNT ... ... 43 11.90 5.25 179 9.80 +51.9 RadaElc rs RADA ... ... ...dd 3.85 1.00 134 3.16 +172.4 Radcom RDCM ... ... ...cc 22.45 16.60 42 20.45 +14.9 RadiSys RSYS ... ... ...dd 5.26 .63 433 .88 -80.0 RadiusHlth RDUS ... ... ...dd 55.30 24.66 858 27.27 -28.3 Radware RDWR ... ... ...dd 20.78 13.33 161 20.48 +40.5 RamacoRs n METC ... ... ... 14.78 3.81 182 4.71 -65.2 Rambus RMBS ... ... ...cc 15.50 11.30 653 14.75 +7.1 RandCap RAND ... ... 21 3.48 2.75 1 2.88 -9.0 RandLog h RLOG ... ... ...dd 1.93 .19 4777 .25 -69.5 Randgold GOLD 1.00f 1.1 29 108.29 67.54 366 91.55 +19.9 RandBcp n RNDB ... ... ... 16.50 13.36 6 15.37 -4.7 Rapid7 n RPD ... ... ...dd 20.25 11.72 156 18.37 +50.9 RaveRest RAVE ... ... ...dd 3.01 1.27 34 1.61 -14.4 RavenInds RAVN .52 1.5 33 38.35 23.65 185 34.10 +35.3 ReShape rs RSLS ... ... ... 30.41 1.23 225 1.37 -31.5 ReadIntlA RDI ... ... 36 17.18 14.37 35 15.92 -4.1 ReadgIntB RDIB ... ... 14 23.15 15.66 23.15 +22.6 RealGSol rs RGSE ... ... ...dd 15.90 .60 400 1.37 -81.1 RealNetwk RNWK ... ... ...dd 5.45 3.90 13 4.00 -17.7 RealPage RP ... ... 56 46.80 28.00 392 43.50 +45.0 ReataPh n RETA ... ... ...dd 40.88 18.51 168 24.17 +10.7 ReconTech RCON ... ... ...dd 2.64 .64 145 1.23 -5.1 RecroPhm REPH ... ... ... 10.59 5.81 298 9.33 +15.8 RedRobin RRGB ... ... 53 74.11 45.20 441 49.95 -11.4 RedRkRs n RRR .40 1.3 ... 31.91 20.87 597 31.57 +36.1 Redn n RDFN ... ... ... 33.49 19.29 1217 24.73 +14.0tRedhillBio RDHL ... ... ... 11.99 4.82 301 4.79 -54.2 Regenrn REGN ... ... 34 543.55 340.09 746 372.34 +1.4 RegnxBio n RGNX ... ... ...dd 36.10 16.30 222 28.20 +52.0 RegulusTh RGLS ... ... ...dd 3.01 .79 298 .89 -60.4 Reis Inc REIS .68 3.4 ...cc 23.63 15.95 9 20.20 -9.2 Reliv In rs RELV ... ... ...dd 13.77 4.00 2 4.59 -1.1 RemarkHld MARK ... ... ...dd 9.79 1.93 836 7.90 +101.5 Renasant RNST .76f 1.8 19 45.32 37.68 115 42.04 -.4 RenewEn REGI ... ... ...dd 13.55 8.25 423 11.30 +16.5 RenminTi rs ABAC ... ... ... 4.76 1.60 48 2.89 -20.1 RentACt RCII .32 2.8 ...dd 13.89 7.76 605 11.62 +4.0 Replgn RGEN ... ... 59 46.81 28.48 368 35.10 +13.9 ReprosTh RPRX ... ... ...dd 1.97 .26 246 .43 -67.3 RepBncp RBCAA .88 2.1 17 44.04 31.97 34 41.37 +4.6 RepFBcp FRBK ... ... 68 9.90 5.35 56 9.50 +13.8tRschFrnt REFR ... ... ...dd 2.15 .95 92 .94 -48.4 Resonant RESN ... ... ... 8.06 3.82 266 7.47 +47.9 ResConn RECN .48 3.0 29 19.80 12.05 96 15.90 -17.4 RestorRob n HAIR ... ... ... 11.95 5.36 49 6.31 -36.4 RetailOpp ROIC .75 3.9 57 22.37 17.87 1175 19.45 -8.0sRetoEco n RETO ... ... ... 12.48 7.55 530 10.00 -5.4 Retrophin RTRX ... ... ...dd 26.44 15.55 159 21.13 +11.6sRevanceTh RVNC ... ... ...dd 28.75 15.85 7261 34.75 +67.9 RevenHo n RVEN ... ... ... 6.75 4.18 4.46 -17.4tRevolutL rs RVLT ... ... ... 9.17 3.74 1052 3.75 -31.8 ReWalkRob RWLK ... ... ...dd 3.60 1.05 405 1.10 -60.7 RexEng rs REXX ... ... ...dd 9.80 1.70 45 1.80 -61.8 RhythmP n RYTM ... ... ... 33.81 21.38 234 28.68 -4.4 RibbnCm n RBBN ... ... ... 8.11 6.89 220 7.60 +7.0 RiceBr wt RIBTW ... ... ... .68 .05 0 .12 -50.8sRiceBran RIBT ... ... ...dd 1.40 .69 496 1.35 +31.1 RichrdElec RELL .24 3.8 ...dd 6.88 5.31 8 6.40 +1.6 RigelPh RIGL ... ... ...dd 4.48 1.94 1110 3.73 +56.7 RigNet RNET ... ... ...dd 23.90 14.30 20 15.55 -32.8 RiminiSt n RMNI ... ... ... 10.40 .20 45 7.34 +1509.6 RiotBlck RIOT 1.00p ... ... 24.00 2.69 2932 14.14 +313.0 RiseEdCy n REDU ... ... ... 17.86 9.50 188 10.37 -37.6 RitterPh n RTTR ... ... ...dd 3.75 .29 444 .31 -88.7 RivrvwBcp RVSB .09 1.0 25 9.54 6.23 44 9.33 +33.3 RockwllM RMTI ... ... ...dd 8.98 5.06 263 5.81 -11.3 RockyBr RCKY .44 2.4 30 20.15 10.25 27 18.00 +55.8 RkyMChoc RMCF .48 4.0 20 13.23 9.95 5 11.91 +16.9 Roku n ROKU ... ... ... 51.80 15.75 4909 39.45 +67.9 Rosehill n ROSE ... ... ... 11.69 5.52 9 8.88 -14.5 Rosehill wt ROSEW ... ... ... 2.00 .36 1.12 -20.0 Rosehill un ROSEU ... ... ... 13.20 6.50 11.26 -9.8 RosettG rs ROSG ... ... ... 7.56 .61 521 .71 -85.9 RossStrs s ROST .64 .8 25 78.81 52.85 2325 77.02 +17.4 RoyalBcPA RBPAA ... ... 12 4.87 2.75 5 4.62 +11.3 RoyGld RGLD 1.00f 1.2 53 94.39 60.21 405 81.67 +28.9 Rubicon rs RBCN ... ... ... 10.45 4.61 4 8.35 +39.2 RmblOn B n RMBL ... ... ... 5.70 4.05 41 5.40 +6.1 RushEntA RUSHA ... ... 33 54.11 29.68 273 51.41 +61.2 RushEntB RUSHB ... ... 38 51.39 28.16 10 48.66 +57.6 RuthsHosp RUTH .36 1.7 22 22.65 16.55 246 21.25 +16.1 Ryanair RYAAY 1.55e 1.3 ... 127.35 78.35 459 118.97 +42.9 S -:S&T Bcp STBA .88f 2.2 17 43.17 31.72 89 40.43 +3.6 S&WSeed SANW ... ... ... 5.20 2.90 117 3.28 -28.8 SB FinGp SBFG .30f 1.8 12 20.75 14.00 8 17.10 +6.5 SB FnGp pf SBFGP .65 3.6 ... 19.00 14.20 18.00 +13.6 SBA Com SBAC ... ... ...cc 173.97 96.91 1173 163.87 +58.7 SEI Inv SEIC .56f .8 30 71.13 46.97 490 70.08 +42.0 SG Blck n SGBX ... ... ... 7.00 3.70 6 5.19 +5.5 SGOCO rs SGOC ... ... ... 3.95 .90 24 1.02 -72.8 SI Fincl SIFI .20 1.3 15 16.45 13.50 11 14.90 -3.2 SLM Cp SLM ... ... 17 13.20 9.65 2412 11.57 +5.0 SLM Cp pfB SLMBP 3.05 4.4 ... 74.65 61.01 2 69.46 +6.5 SmartGlb n SGH ... ... ... 43.16 11.50 771 29.21 +117.2 SMTC hg SMTX ... ... ... 1.84 1.10 5 1.62 +5.9 SORL SORL ... ... 5 9.74 2.68 701 7.02 +130.9 SP Plus SP ... ... 22 41.25 27.05 117 39.35 +39.8 SPAR Gp h SGRP ... ... ... 1.66 .87 58 1.15 +15.0 SpdDorWrF DWFI ... ... ... 26.06 24.01 16 25.52 +5.5 SPI Eng rs SPI ... ... ... 2.61 .30 1308 .67 -67.5 SPS Cmce SPSC ... ... 73 73.16 45.02 66 48.34 -30.8 SS&C Tch s SSNC .28 .7 26 42.48 28.43 709 40.65 +42.1 SSR Mng g SSRM ... ... 14 12.25 7.70 1085 8.11 -9.1 SVB II pf SIVBO 1.75 6.9 ... 27.81 25.26 1 25.28 -1.9 SVB FnGp SIVB ... ... 26 236.18 159.44 370 227.53 +32.5 SabanCap n SCAC ... ... ... 14.29 9.82 9.94 -.6 SabanC wt SCACW ... ... ... 1.54 .64 1.16 +22.1 Saban un SCACU ... ... ... 11.25 10.16 1 10.64 +2.3 SabraHltc SBRA 1.79e 9.4 20 29.10 18.48 2015 19.00 -22.2 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.98 48 25.20 +.2 SabreCorp SABR .56 2.8 23 27.35 17.30 1732 19.77 -20.8 SAExplr rs SAEX ... ... ...dd 8.97 1.50 28 1.55 -78.8 SaftyInsGr SAFT 3.20 3.9 20 84.00 65.75 41 81.10 +10.0 SageThera SAGE ... ... ...dd 100.50 44.55 251 89.79 +75.9 Saia Inc SAIA ... ... 32 68.70 41.28 121 66.60 +50.8 SalemMda SALM .26 6.0 16 8.25 4.05 95 4.30 -31.2 SalisbryBc SAL 1.12 2.5 16 50.00 34.35 1 44.00 +17.3 SanderFm SAFM 1.28f .8 15 176.43 82.10 371 168.86 +79.2 SndySpr SASR 1.04 2.6 16 45.64 36.50 81 39.36 -1.6 Sanlp JBSS 2.00e ... 19 74.69 55.10 67 61.42 -12.7 SangTher SGMO ... ... ...dd 18.40 2.65 1509 16.45 +439.3tSanmina SANM ... ... 17 42.95 32.10 1626 31.20 -14.9 Sano rt GCVRZ ... ... ... .50 .26 38 .37 -2.6 Sapiens SPNS .20e 1.7 ...cc 15.98 10.57 35 12.00 -16.3 SareptaTh SRPT ... ... ...dd 57.57 26.26 1249 52.35 +90.8 Savara rs SVRA ... ... ...dd 16.24 4.60 186 12.78 ScanSource SCSC ... ... 12 45.35 34.45 65 35.15 -12.9 Schmitt h SMIT ... ... ...dd 2.69 1.48 83 2.34 +43.4 Schnitzer SCHN .75 2.6 19 31.35 17.50 174 28.65 +11.5 Scholastc SCHL .60 1.4 54 49.38 33.51 125 41.60 -12.4 Schulmn SHLM .82 2.2 40 39.85 25.00 107 37.15 +11.1 SciGames SGMS ... ... ...dd 54.95 13.65 610 53.10 +279.3 ScrippsNet SNI 1.20 1.5 17 88.45 64.87 1125 81.98 +14.9 Scynexis SCYX ... ... ...dd 3.82 1.52 195 2.13 -33.2 SeaChange SEAC ... ... ...dd 2.99 2.16 36 2.74 +19.1 SeacstBkg SBCF ... ... 24 27.13 20.58 113 25.92 +17.5 SeagateT STX 2.52 6.4 10 50.96 30.60 3922 39.13 +2.5 SeanrgM rs SHIP ... ... ...dd 2.50 .58 499 1.03 -10.5 Seanrgy wtA SHIPW ... ... ... .35 .08 .24 -29.4 SearsHldgs SHLD ... ... ...dd 14.32 3.62 2006 4.08 -56.1 SearsH wt SHLDW ... ... ... 3.89 .23 2 .42 -88.2 SearsH&O SHOS ... ... ...dd 6.75 1.45 145 1.58 -66.5 SeaSpine n SPNE ... ... ...dd 13.46 6.31 34 10.14 +28.4 SeattGen SGEN ... ... ...dd 71.32 45.31 796 56.05 +6.2 SecndSight EYES ... ... ...dd 2.83 .90 731 1.49 -24.4 ScndSght wt EYESW ... ... ... .59 .26 10 .45 +12.5 Secoo n SECO ... ... ... 12.70 6.61 78 8.52 -14.9 SecWkA A n SCWX ... ... ...dd 12.99 8.25 176 8.95 -15.5 SecNtl lf SNFCA .34t ... 5 7.62 4.70 22 4.90 -20.8 SelectBc lf SLCT ... ... 21 12.75 9.06 4 12.28 +24.7 SelIncREIT SIR 2.04 8.1 12 26.79 22.51 167 25.09 -.4 SelectaB n SELB ... ... ... 25.00 8.70 192 9.73 -43.3 SelectvIns SIGI .72f 1.2 20 62.40 38.50 85 59.85 +39.0 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 203 3.91 +11.4 Semtech SMTC ... ... 35 41.95 30.00 642 33.50 +6.2 SenecaB SENEB ... ... 30 44.70 29.30 35.10 -16.4 SenecaA SENEA ... ... 12 42.65 27.75 9 32.90 -17.9tSenesTc n SNES ... ... ...dd 10.69 .76 82 .78 -90.5 SenHous SNH 1.56 8.1 13 22.52 17.14 1184 19.16 +1.2 SenHous 42 SNHNI 1.41 5.6 ... 25.96 21.74 14 25.07 +7.6 SenHous 46 SNHNL 1.56 5.8 ... 27.42 23.35 12 26.73 +9.2 Senomyx SNMX ... ... ...dd 1.71 .56 182 1.45 +51.0 SensusHlt n SRTS ... ... ... 6.25 3.38 7 5.30 +1.0 SensusHl wt SRTSW ... ... ... 3.00 .41 0 .85 +70.0 SentEn un STNLU ... ... ... 10.14 9.66 160 10.10 +.5 SeqentialB SQBG ... ... ...dd 5.50 1.36 331 1.76 -62.4 SeresTh n MCRB ... ... ...dd 17.42 8.85 110 9.87 -.3 SvcSource SREV ... ... ...dd 6.25 2.61 272 2.86 -49.6 ServiFst s SFBS .20 .5 24 44.00 32.54 91 41.17 +10.0 SevStars h SSC ... ... ...dd 4.84 1.10 453 2.39 +94.3 SevernBc SVBI ... ... 33 8.08 6.45 0 7.15 -9.5 Sharps SMED ... ... ...dd 5.73 3.51 43 3.99 +4.2 SharpSprg SHSP ... ... ...dd 5.80 3.07 17 4.21 -20.1 ShndTele s SHEN .26f .7 ... 41.80 25.35 125 37.05 +35.7 ShiftPixy n PIXY ... ... ... 11.64 2.13 89 2.18 -71.7 Shiloh SHLO ... ... 27 16.69 6.68 85 9.00 +30.2 Shineco n TYHT ... ... ... 5.29 1.72 77 2.82 -32.9 Shire SHPG .92e .6 83 192.15 137.17 678 144.54 -15.2 ShoeCarnvl SCVL .30 1.2 17 30.75 15.08 399 24.82 -8.0 ShoreBcsh SHBI .28f 1.6 20 17.93 14.29 22 17.49 +14.7 ShotSpot n SSTI ... ... ... 20.15 9.33 192 13.50 -6.1 Shuttery SFLY ... ... ...cc 53.99 39.76 556 44.45 -11.4 SiebertFn SIEB .10a 2.4 ...dd 4.70 1.40 10 4.12 +38.3 SiennaBi n SNNA ... ... ... 29.25 15.22 16 20.53 +6.6 Sientra SIEN ... ... ...dd 16.68 7.20 57 13.50 +58.5 SierraBc BSRR .56 2.1 18 29.50 22.46 84 27.27 +2.6 SierOnc g n SRRA ... ... ...dd 3.41 1.10 512 2.97 +99.3 SierraWr SWIR ... ... 27 31.95 15.07 162 21.65 +37.9 SifyTech SIFY .02e 1.2 ... 2.17 .69 279 1.51 +106.8 SigmaDsg SIGM ... ... ...dd 7.75 5.20 146 5.70 -5.0 SigmaL wt SGLBW ... ... ... 1.50 .35 2 .50 -29.1 SigmaLb n SGLB ... ... ... 4.00 1.46 24 1.71 -53.7 Sigmatr SGMA ... ... 19 10.25 4.01 15 9.95 +110.4 SignatBk SBNY ... ... 19 164.23 116.68 441 137.87 -8.2 SignatB wt SBNYW ... ... ... 143.83 93.85 0 108.01 -10.0 SilganHld s SLGN .36 1.2 19 32.50 24.53 328 28.95 +13.1 SilcLtd SILC 1.00 1.4 35 77.05 34.86 52 69.84 +70.0 SilcnLab SLAB ... ... 42 96.93 63.15 339 86.40 +32.9 SilicnMotn SIMO 1.20f 2.2 16 55.68 37.37 953 54.34 +27.9 Slcnware SPIL .29e 3.5 23 8.39 7.05 33 8.24 +12.9tSlvrRnII n SRUN ... ... ... 10.38 9.80 150 9.84 -.1 SlvRun wt SRUNW ... ... ... 2.25 1.29 10 1.53 -12.6 SlvrRun un SRUNU ... ... ... 11.00 10.20 1 10.43 +.7 SilvrSun n SSNT .06e ... ... 5.22 3.24 0 4.06 +1.5 Silvercrest SAMG .48 3.1 18 16.80 11.85 6 15.50 +17.9 SimmnsFst SFNC 1.00 1.8 18 67.00 49.75 278 55.90 -10.1 SimplyGd n SMPL ... ... ... 13.72 10.93 743 13.45 +12.1 SimplyG wt SMPLW ... ... ... 3.52 1.08 12 3.25 +25.5 Simulations SLP .24f 1.5 48 17.45 8.81 27 15.70 +62.7 Sina SINA ... ... 45 119.20 60.46 783 96.07 +58.0 Sinclair SBGI .72 2.1 13 43.05 26.70 1069 33.65 +.9 SinoGlobl SINO ... ... ...dd 5.50 2.23 38 2.68 -13.5 Sinovac h SVA ... ... ...dd 7.98 4.60 245 7.86 +33.2 SiriusXM SIRI .04f .8 32 5.89 4.29 25812 5.74 +29.0 SitoMobl rs SITO ... ... ...dd 8.60 1.71 174 6.70 +81.6 SkySolar SKYS ... ... ...dd 3.62 1.00 13 1.53 -31.4 SkyWest SKYW .32 .6 16 52.95 30.40 240 50.95 +39.8 SkylinMd rs SKLN ... ... ...dd 4.20 1.17 65 1.25 -55.4 SkywksSol SWKS 1.28 1.3 17 117.65 73.49 2821 97.60 +30.7 SleepNmbr SNBR ... ... 26 37.94 18.89 522 37.20 +64.5 SmartFn rs SMBK ... ... 27 26.26 17.17 27 21.80 +17.5 SmartSnd n SND ... ... ... 21.99 4.81 375 8.22 -50.3 SmthM hrs SMSI ... ... ...dd 2.35 .80 14 2.05 +30.6 SnydLance LNCE .64 1.7 34 40.86 31.03 281 38.02 -.8 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 896 5.16 -16.0 SocketM n SCKT ... ... ... 4.90 3.26 23 3.48 -9.4sSodaStrm SODA ... ... 26 72.05 36.52 228 71.48 +81.1 Sohu.cm h SOHU ... ... ...dd 70.86 32.82 434 45.41 +34.0 SolarCap SLRC 1.64f 7.9 12 22.94 20.17 162 20.88 +.3 SolarSCap SUNS 1.41 7.9 13 18.46 15.89 30 17.92 +9.0 SolarEdg n SEDG ... ... 21 39.90 12.15 1074 34.55 +178.6 Soleno wt rs SLNOW ... ... ... 4.59 .05 .13 -67.5 SolenoTh rs SLNO ... ... ... 6.60 1.32 5 1.39 -65.7 Solignx wt SNGXW ... ... ... 1.31 .21 .75 +78.6 Soligenix n SNGX ... ... ... 5.08 1.74 17 2.06 -8.7 SonicCorp SONC .64f 2.3 20 30.05 22.11 1335 27.33 +3.1tSonicFdry SOFO ... ... ...dd 5.35 2.74 10 2.68 -45.9 SonomaPh SNOA ... ... ...dd 8.25 4.16 23 4.81 -4.6 Sonoma wt SNOAW ... ... ... .79 .25 3 .37 -2.6 Sophiris SPHS ... ... ...dd 3.24 1.80 142 1.98 -29.3 Sorrento rs ROKA ... ... ...dd 6.20 .66 125 .94 -77.8 SorrentoTh SRNE ... ... ...dd 6.08 1.50 895 2.33 -52.6 SotherlyH SOHO .44 6.5 42 7.66 5.45 54 6.76 -.4 SothrlyH pf SOHOB 2.00 7.7 ... 26.42 24.50 25.84 +1.5 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.90 1 25.36 +.4 SouMoBc s SMBC .44 1.1 18 40.80 28.90 33 39.48 +11.6 SoundFin SFBC .40a 1.2 20 34.75 27.15 2 33.00 +17.9 SouthState SSB 1.32 1.5 19 94.50 78.60 237 89.45 +2.3 SthnFstBsh SFST ... ... 21 43.20 31.10 21 42.10 +16.9 SoNatBcVa SONA .32 1.9 48 18.48 15.06 70 16.88 +3.3 SsdeBTX SBSI 1.12a 3.2 18 37.88 30.44 118 35.16 -4.3 SparkEn s SPKE .72 5.5 44 23.65 11.30 263 13.10 -13.5 SparkEn pf SPKEP 2.19 8.3 ... 27.56 25.00 3 26.27 +3.0 SparkTh n ONCE ... ... ...dd 91.75 47.03 656 70.97 +42.2 SpartnMot SPAR .10 .6 38 17.20 6.30 138 16.15 +74.6 SprtnNash SPTN .66 2.5 ...dd 40.38 18.56 276 26.32 -33.4 SpectPh SPPI ... ... ...dd 21.95 3.89 580 18.65 +321.0 SperoTh n SPRO ... ... ... 15.40 10.83 103 11.27 -2.0 Sphr3D grs ANY ... ... ... 17.50 2.13 228 2.24 -70.1 Spherix rs SPEX ... ... ...dd 4.75 .89 222 1.32 +26.9 SpiritAir SAVE ... ... 12 60.40 30.32 2032 42.87 -25.9 Splunk SPLK ... ... ...dd 84.88 50.64 1633 78.01 +52.5 SpokHldgs SPOK .50a 2.9 38 22.60 14.45 128 17.00 -18.1 SportsWhs SPWH ... ... 10 9.87 3.40 626 5.21 -44.5 SprBkPh n SBPH ... ... ...dd 18.93 6.31 13 13.43 +68.1 SprottFoc FUND .40e 5.1 ...q 8.01 6.84 40 7.92 +14.1 Sprouts SFM ... ... 24 25.98 17.38 2132 23.72 +25.4 StaarSur STAA ... ... ... 17.60 8.95 111 16.65 +53.5 Staff360 rs STAF ... ... ... 1.32 .45 74 .67 -14.0 Stamps.cm STMP ... ... 20 233.13 100.55 255 171.25 +49.4 StanlFrn STLY 1.25e ... ...dd 1.39 .76 34 .85 -5.2 StarBulk19 SBLKL 2.00 8.0 ... 25.65 20.60 4 25.07 +15.7 StarBulk rs SBLK ... ... ...dd 13.40 4.63 530 10.68 +109.0 StrBlk22 n SBLKZ ... ... ... 26.00 24.21 18 24.95 +2.8sStarsGp g TSG ... ... ... 23.70 13.25 257 23.88 +68.7 Starbucks s SBUX 1.20f 2.0 30 64.87 52.58 10805 59.34 +6.9 StatAutF STFC .40 1.4 52 28.98 22.11 38 28.51 +6.3 StateBkFn STBZ .56 1.9 23 31.75 24.16 92 29.95 +11.5 SteadyM n STDY ... ... ...dd 9.70 2.25 34 3.03 +16.3 StealthGas GASS ... ... 27 4.78 2.90 113 3.98 +17.8 StlDynam STLD .62 1.6 15 40.41 32.15 2166 38.73 +8.9 SteinMart s SMRT .30 24.0 ...dd 6.10 .89 268 1.25 -77.2 StellrAcq n STLR ... ... ... 10.28 9.90 10.15 +1.5 StellAcq wt STLRW ... ... ... .60 .15 0 .38 +90.0 StellAcq un STLRU ... ... ... 10.58 10.02 10.52 +2.1 StellarB rs SBOT ... ... ... 2.57 1.05 19 1.09 -46.3 StemlineTh STML ... ... ...dd 15.95 5.50 134 14.75 +37.9 Stericycle SRCL ... ... ...dd 88.00 61.25 1082 66.50 -13.7 Stericyc pf SRCLP 5.25 10.1 ... 75.95 49.84 22 52.16 -17.6 SterlBcp n SBT ... ... ... 13.01 12.00 179 12.46 +2.5 SterlCons STRL ... ... ...cc 18.82 7.75 142 16.91 +99.9 SMadden SHOO ... ... 19 44.40 33.50 596 43.55 +21.8 Stewrdshp SSFN .12 1.2 13 10.50 7.92 2 9.80 StitchFix n SFIX ... ... ... 24.89 14.48 839 22.97 +51.6 StockYBc s SYBT .84 2.2 20 48.05 31.90 31 38.80 -17.4 StoneCastle BANX 1.48 7.2 12 20.95 18.22 10 20.59 +10.2 StrataS rs SSKN ... ... ...dd 5.40 1.06 36 1.24 -43.6 Stratasys SSYS ... ... ...dd 30.88 16.38 569 21.43 +29.6 Strattec STRT .56 1.3 29 49.20 23.00 12 44.30 +9.9 StratusPrp STRS 1.00e ... 24 36.06 24.35 2 30.55 -6.7 Strayer STRA 1.00 1.1 27 100.72 71.31 153 94.97 +17.8 StreamHlth STRM ... ... ...dd 2.82 .85 471 1.25 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 6, 2017

PAGE 64

StrgbrBio n SBBP ... ... ... 8.85 2.00 103 6.40 +166.7 StudentTrn STB .44 7.5 21 6.21 5.39 237 5.87 +5.0 SucampoPh SCMP ... ... ...dd 17.24 9.30 5140 14.20 +4.8 SummerInf SUMR ... ... ...dd 2.31 1.37 21 1.40 -30.0 SumFWV SMMF .44 1.6 23 30.06 19.13 15 27.09 -1.6 SmtStB s SSBI .48 3.7 19 15.28 11.12 7 13.00 +8.3 SumTher n SMMT ... ... ...dd 16.86 7.95 8 11.81 +38.0 SunBcpNJ SNBC .04 .2 8 26.80 22.45 17 25.90 -.4 SunHydrl SNHY .36a .6 49 63.63 34.17 81 58.29 +45.8 SundEng n SNDE ... ... ... 17.99 3.61 4 5.28 -66.9 SunesisP rs SNSS ... ... ...dd 4.45 1.82 517 2.39 -34.0 SunOpta STKL ... ... ...dd 10.20 6.00 162 7.55 +7.1 SunPower SPWR ... ... ...dd 11.70 5.84 5603 7.45 +12.7 Sunrun n RUN ... ... 6 7.78 4.21 740 5.56 +4.7 SunshnBcp SBCP ... ... 44 24.80 15.73 21 23.76 +38.6tSunworks n SUNW ... ... ... 2.35 .92 160 .94 -52.8 SuperMicro SMCI ... ... 15 31.75 17.70 541 21.55 -23.2 SuperCom SPCB ... ... ...dd 4.58 2.01 235 3.71 +9.4 SupercdT rs SCON ... ... ...dd 2.49 .88 98 1.04 -15.4 SupUnifm s SGC .38 1.5 22 26.08 16.65 14 24.89 +26.9 Supernus SUPN ... ... 35 50.05 21.50 375 37.10 +46.9 supprt.cm rs SPRT ... ... ...dd 2.64 1.89 32 2.49 -3.5 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 299 8.60 -45.7 Surmodic SRDX ... ... ...cc 34.15 21.90 23 31.75 +25.0 SussxB SBBX .24 .9 22 28.55 18.00 4 27.00 +29.2 SykesEnt SYKE ... ... 19 34.49 25.77 186 30.82 +6.8 Symantec SYMC .30 1.1 ...cc 34.20 23.59 5926 27.44 +14.9 Synacor SYNC ... ... ...dd 4.25 1.96 27 2.50 -19.4 Synalloy SYNL .13m 1.0 ...dd 15.30 9.75 8 12.70 +16.0 Synaptics SYNA ... ... 75 64.54 33.73 1054 36.87 -31.2 Synchron SNCR ... ... 22 49.08 8.71 750 9.87 -74.2 SyndaxP n SNDX ... ... ...dd 15.70 6.31 179 8.13 +13.4 SynrgyPh SGYP ... ... ...dd 7.15 1.68 2807 1.90 -68.8 Synlogic rs SYBX ... ... ...dd 23.00 8.76 29 11.56 -8.3 Synopsys SNPS ... ... 41 94.80 57.18 1088 87.34 +48.4 Syntel SYNT 15.00e ... 12 25.81 15.82 431 25.21 +27.4tSynthes rs SES ... ... ... 10.24 2.56 30 2.99 -62.6 Sypris SYPR .08 5.0 ...dd 1.84 .83 248 1.60 +81.8 SyrosPhar n SYRS ... ... ... 24.38 10.22 284 13.40 +10.2T -:T-MobileUS TMUS ... ... 24 68.88 54.52 3618 60.96 +6.0 T-Mob pfA TMUSP 1.38 1.4 ... 112.38 88.50 340 98.30 +4.1 TAT Tch h TATT .34e 3.1 25 12.50 7.40 5 10.85 +24.0 TCG BDC n CGBD 1.48 8.0 11 19.25 17.61 35 18.47 +2.0 TCP Cap TCPC 1.44 9.2 12 17.47 15.55 175 15.72 -7.0 TD Ameritr AMTD .84f 1.6 32 54.24 36.12 1544 52.20 +19.7 TDH Hld n PETZ ... ... ... 31.75 5.86 761 7.83 +22.2 TESSCO TESS .80 4.5 52 18.00 11.88 20 17.75 +36.5 TFS Fncl TFSL .68 4.4 51 19.89 14.68 145 15.39 -19.2 TG Thera TGTX ... ... ...dd 15.35 4.10 969 7.95 +71.0 THL Credit TCRD 1.08 11.5 11q 10.60 8.90 104 9.41 -6.0 TICC Cap TICC .80 12.9 5 8.19 5.17 499 6.18 -6.5 TICC 24 n TICCL 1.63 6.3 ... 26.99 25.24 2 26.04 +2.6 TOP Shi rs TOPS ... ... ... 89100.00 .32 5509 .40 -100.0 TOR Min TORM ... ... 59 8.40 5.25 0 5.32 -12.8 TPI Co n TPIC ... ... ... 26.00 14.13 551 17.65 +10.0 TSR Inc TSRI ... ... 28 11.10 3.80 1 5.00 -13.0 TTM Tch TTMI ... ... 22 19.54 12.76 1161 15.72 +15.3 Tabula n TRHC ... ... ...cc 36.80 11.35 630 29.00 +93.6 TactSys n TCMD ... ... 88 37.88 14.37 176 27.19 +65.7 Taitron h TAIT .10 5.8 ...dd 2.13 1.13 32 1.72 +43.3 TakeTwo TTWO ... ... 96 120.62 47.48 3768 104.19 +111.4 Talend n TLND ... ... ...dd 46.32 21.02 288 38.22 +72.2 TandmD rs TNDM ... ... ...dd 30.00 2.15 95 2.58 -88.0 TandyLthr TLF ... ... 11 9.05 7.00 3 7.50 -7.4 Tantech n TANH ... ... ... 4.54 1.00 452 2.76 +36.6 Tapimmu n TPIV ... ... ... 5.35 2.60 19 3.00 -22.7 Tarena TEDU .16f ... 8 21.70 12.52 108 13.38 -10.7 TaylrDv TAYD ... ... 27 15.69 10.62 0 12.25 -19.4 TechData h TECD ... ... 16 111.10 81.42 413 95.48 +12.8 TechComm TCCO ... ... ...dd 9.30 2.15 23 4.95 +102.0sTechTarg TTGT ... ... ... 14.10 7.97 87 14.03 +64.5 Tecnoglass TGLS .56 7.6 35 12.34 5.50 25 7.40 -39.6 Tecogen TGEN ... ... ... 4.35 2.20 33 2.72 -35.2 Telenav TNAV ... ... ...dd 10.15 4.70 33 5.00 -29.1 TeleTech TTEC .50f 1.2 38 43.75 28.20 40 40.15 +31.6 Teligent TLGT ... ... ...dd 9.54 2.82 335 3.77 -43.0 Tellurian rs TELL ... ... ...dd 21.74 5.53 670 12.15 +8.0 TenaxTher TENX ... ... ...dd 2.65 .31 449 .39 -80.3 TerraFm lf GLBL 1.10 23.3 ... 5.10 3.40 703 4.73 +19.6 TerrFmP lf TERP 1.94e ... ... 14.20 9.15 336 11.37 +6.7 TerritBcp TBNK .80a 2.5 16 34.00 28.12 12 31.45 -4.2 Tesaro TSRO ... ... ...dd 192.94 79.03 485 84.98 -36.8 TescoCp TESO .20 4.8 ...dd 9.65 3.60 444 4.15 -49.7 Tesla Inc TSLA ... ... ...dd 389.61 182.51 4467 303.70 +42.1 TetraTc TTEK .40 .8 24 50.90 38.85 168 48.90 +13.3 Tetraphase TTPH ... ... ...dd 9.93 3.57 470 5.84 +44.9 TexCapB 42 TCBIL 1.63 6.5 ... 25.94 24.81 3 25.19 -.6 TexCapB pf TCBIP 1.63 6.4 ... 26.11 24.92 6 25.47 +1.6 TxCapBsh TCBI ... ... 23 95.20 69.65 514 87.75 +11.9 TxCapB wt TCBIW ... ... ... 71.00 57.80 68.26 +13.8 TexInst TXN 2.48f 2.6 28 99.79 70.38 4657 96.90 +32.8 TexRdhse TXRH .84 1.6 30 53.61 40.28 457 51.76 +7.3 The9Ltd NCTY ... ... ... 1.41 .67 24 .70 -44.0 TherapMD TXMD ... ... ...dd 8.30 3.50 2125 5.88 +1.9 TherpxBio n TRPX ... ... ... 10.95 4.26 9 5.18 -42.3 TheravBio TBPH ... ... ...dd 43.44 23.15 176 26.80 -15.9sTheStreet TST .10 6.3 ...dd 1.63 .61 252 1.58 +85.9 1347PrpIns PIH ... ... 47 9.00 6.50 6 7.45 -4.5 TiGenix n TIG ... ... ... 25.72 10.77 9 22.32 +53.1 TileShop TTS .20 ... 20 22.40 8.08 371 8.38 -57.2 TillCap n TIL ... ... ... 5.45 3.30 4.28 +1.9 TmbrlndBc TSBK .44a 1.6 14 32.10 20.00 11 27.42 +32.7 Tintri n TNTR ... ... ... 7.75 2.78 121 5.46 -24.9 Tiptree TIPT .12 1.9 19 7.60 5.70 18 6.40 +4.1 TitanMach TITN ... ... ...cc 22.82 11.68 444 21.82 +49.8 TitanPh rs TTNP ... ... ... 4.80 1.30 133 1.55 -61.3 TivityHlth TVTY ... ... 24 48.50 20.60 660 35.55 +56.3 Tivo Cp TIVO .72 4.5 ...dd 21.90 15.15 1197 16.05 -23.2 Tocagen n TOCA ... ... ... 17.95 8.60 230 10.99 -11.7 TonixPh rs TNXP ... ... ...dd 9.40 2.85 37 4.02 -14.5 TopImage TISA ... ... ...dd 1.75 1.03 15 1.09 -11.4 Torchlght TRCH ... ... ...dd 1.96 .95 182 1.14 -3.4 TowerSemi TSEM ... ... 17 36.69 17.75 442 34.21 +79.8 TownSprts CLUB ... ... ...dd 7.15 2.30 98 6.00 +140.0 TowneBank TOWN .56 1.7 ... 35.30 28.55 123 32.90 -1.1 TraconPh n TCON ... ... ...dd 6.25 2.00 104 3.05 -37.8 TractSupp TSCO 1.08 1.6 20 78.25 49.87 3433 68.75 -9.3 TradDsk A n TTD ... ... ... 67.30 26.08 947 45.07 +62.9 TrnWEnt TWMC ... ... 4 3.55 1.50 12 1.65 -49.4 TransAct TACT .36 2.7 20 15.55 6.10 41 13.30 +101.5 Transcat TRNS ... ... 23 15.15 10.25 18 13.90 +28.7 TransGlb TGA .20 14.0 ...dd 1.99 1.07 14 1.43 -15.4 TravelCtrs TA ... ... ...dd 7.75 2.95 158 4.65 -34.5 TravCtrs 28 TANNI 2.06 8.2 ... 25.77 18.63 3 25.02 -1.0 TravelC 29 TANNL 2.00 8.1 ... 25.85 17.09 18 24.65 -2.6 Travelct 30 TANNZ 2.00 8.1 ... 26.49 17.00 3 24.67 -1.6 Travelzoo TZOO ... ... 21 12.20 5.75 29 5.95 -36.7tTrmntMtg n TRMT ... ... ... 17.94 14.95 37 15.13 -12.5 Trevena TRVN ... ... ...dd 8.00 1.35 1497 1.46 -75.2 TriCoBsh TCBK .68 1.6 20 43.80 30.53 63 42.00 +22.9 TrilliumTh TRIL ... ... ... 13.30 4.15 137 10.40 +84.1 TriMas h TRS ... ... 19 28.85 19.75 128 25.90 +10.2 Trimble TRMB ... ... 60 43.97 28.23 1024 41.23 +36.7 TrinityBio TRIB .88 18.5 22 7.27 4.22 202 4.76 -31.2 TripAdvis TRIP ... ... 73 53.58 29.50 2158 34.39 -25.8 TriStCap TSC ... ... 21 26.30 19.65 68 24.30 +10.0sTriumphBc TBK ... ... 18 34.70 20.50 156 33.90 +29.6tTrivago n TRVG ... ... ... 24.27 6.46 1140 6.77 -42.4 Tronc TRNC ... ... 18 18.24 10.80 140 17.65 +27.3 Trovagne h TROV ... ... ...dd 2.85 .55 138 .57 -72.9 TrueCar TRUE ... ... ...dd 21.75 10.16 1445 11.29 -9.7 TruettHrst THST ... ... ...dd 3.73 1.60 0 2.06 +15.7 Trupanion TRUP ... ... ...dd 33.00 13.71 156 28.72 +85.1 TrstNY TRST .26 2.8 19 9.70 7.25 280 9.30 +6.3 Trustmk TRMK .92 2.8 19 36.79 28.16 209 33.24 -6.8 T2 Biosys TTOO ... ... ...dd 6.99 2.50 199 4.03 -23.4 Tucows grs TCX ... ... 48 64.65 32.69 76 63.00 +78.7 TuesMrn TUES ... ... ...dd 6.00 1.60 378 2.60 -51.9 Tuniu TOUR ... ... ...dd 9.88 6.69 248 8.36 -4.5 TurtleBch HEAR ... ... ...dd 1.74 .47 107 .52 -60.1s21stCFoxA FOXA .36 1.1 20 34.02 24.81 22645 32.99 +17.7s21stCFoxB FOX .36 1.1 17 33.19 24.30 6341 32.48 +19.2 21Vianet VNET ... ... ...dd 8.52 4.17 3845 7.00 -.1 TwinDisc lf TWIN .36 1.3 ...dd 29.35 13.52 34 27.10 +85.6 TwoRvrBc TRCB .18 1.0 18 20.75 12.63 6 18.18 +27.9 2U TWOU ... ... ...dd 69.27 29.23 895 58.75 +94.9 TymeTch n TYME ... ... ... 9.50 3.48 42 3.60 -15.3U -:tUS AutoPts PRTS ... ... 3 4.13 2.05 110 2.07 -41.2sUS Concrte USCR ... ... ...cc 83.85 57.95 418 83.45 +27.4 US Gld rs USAU ... ... ... 11.52 1.05 158 1.37 -84.4 UFP Tch UFPT ... ... 23 31.50 22.95 7 28.25 +11.0 UMB Fn UMBF 1.10f 1.5 21 81.55 62.27 389 74.92 -2.9 USEcology ECOL .72 1.4 37 55.75 44.50 66 50.05 +1.8 USGlobInv GROW .03 .9 ... 6.90 1.25 928 3.42 +151.5 USA Tc pf USATP ... ... ... 28.26 20.86 23.80 +8.7 USA Tech h USAT ... ... ... 8.95 3.80 340 8.45 +96.5 USA Trk USAK ... ... ...dd 19.05 5.73 93 18.43 +111.6sUTStarcm UTSI ... ... 29 5.50 1.66 465 4.99 +149.5 Ubiquiti UBNT .17 .3 21 68.14 45.71 287 66.51 +15.1 UltaBeauty ULTA ... ... 30 314.86 187.96 1528 223.97 -12.1 UltimSoft ULTI ... ... ...cc 233.42 180.29 295 208.05 +14.1 UltraClean UCTT ... ... 11 34.59 9.42 1065 20.90 +115.5 UltPetro n UPL ... ... ... 12.39 7.37 1612 9.12 -18.0 Ultragenyx RARE ... ... ...dd 91.35 44.02 1215 49.96 -28.9 Ultralife ULBI ... ... 17 7.90 4.70 9 6.25 +26.3 Umpqua UMPQ .72f 3.3 21 22.86 16.65 1829 21.59 +15.0 UniQure QURE ... ... ... 21.35 4.72 190 15.27 +172.7 UnicoA UNAM ... ... ...dd 11.50 8.90 0 9.25 -14.0 UnionBkVA UBSH .84f 2.2 21 39.37 29.50 378 37.77 +5.7 UnionBkVT UNB 1.16 2.3 26 53.00 39.55 3 50.90 +12.0 UnBnOH UBCP .48a 3.8 18 15.25 10.20 5 12.80 -5.2 UtdBOH UBOH .48 2.2 12 23.78 19.45 1 22.16 +3.5 UBSI UBSI 1.36f 3.7 19 49.35 31.70 577 36.30 -21.5sUtdCmtyBc UCBA .36 1.7 ... 21.10 16.05 7 21.25 +27.2 UtdCmBks UCBI .40 1.4 18 30.47 24.47 414 28.47 -3.9 UCmntyFn UCFC .16 1.6 13 10.23 7.81 48 9.86 +10.3 UtdFnBcp UBNK .48 2.6 16 19.35 15.75 49 18.48 +1.8 UtdFire UFCS 1.12 2.4 82 50.75 38.98 42 47.53 -3.3 UtdInsur UIHC .24 1.5 ...dd 17.81 13.05 130 16.48 +8.9 UtdNtrlF UNFI ... ... 20 52.69 29.53 1688 49.51 +3.8sUSecBcCA UBFO .28f 2.7 23 10.20 6.68 44 10.35 +34.9 US Engy rs USEG ... ... ...dd 2.74 .60 67 1.24 -3.1 USLime USLM .54 .6 24 101.40 71.61 17 83.38 +10.1 UtdTherap UTHR ... ... 8 169.89 112.01 283 134.17 -6.5 UtdGrdian UG 1.42e 7.2 30 21.26 13.75 9 19.80 +27.7 UnitGrp UNIT 2.40 14.6 63 29.65 13.81 2487 16.43 -35.3 UnityBcp UNTY .24 1.2 16 20.90 14.15 7 20.25 +29.0 UnivDisp OLED .12 .1 96 192.75 54.20 1331 166.00 +194.8 UnvElc UEIC ... ... 34 74.85 48.50 49 50.55 -21.7 UnivFor s UFPI ... ... 21 39.58 25.93 338 37.76 +10.9 UnvLogist ULH .28 1.2 17 24.44 11.65 18 23.50 +43.7 UnvStainls USAP ... ... ...dd 23.04 11.60 6 21.54 +59.4 UnivstPa UVSP .80 2.9 18 32.35 25.65 103 27.95 -9.5 UplandSoft UPLD ... ... ...dd 25.56 8.19 181 22.15 +147.5 UrbanOne UONE ... ... ...dd 3.50 1.25 1.55 -47.5 UrbanOnD UONEK ... ... ... 3.50 1.35 100 1.55 -46.6 UrbanOut URBN ... ... 21 35.55 16.19 2565 32.31 +13.4 UrogenP n URGN ... ... ... 44.63 13.01 110 38.61 +176.2 UtahMed UTMD 1.08f 1.3 ... 83.15 58.50 14 81.70 +12.3V -: VBI Vac n VBIV ... ... ... 6.60 2.87 266 4.22 +36.1 VEON VEON .20e 5.0 ... 4.50 3.42 2858 3.92 +1.8 VOXX Intl VOXX ... ... 7 9.00 4.05 129 5.85 +24.5 VSE Corp s VSEC .28 .6 17 59.90 34.98 19 47.01 +21.0 Valeritas n VLRX ... ... ... 9.50 2.00 5 4.33 -39.2 ValueLine VALU .72 4.1 16 22.75 13.26 17 17.66 -9.4 VanE GenD GNRX ... ... ...q 60.47 50.35 47 56.92 +8.4 VanE VecBi BBH ... ... ...q 136.83 104.64 39 123.18 +14.5 VandaPhm VNDA ... ... ...dd 18.99 11.90 418 14.05 -11.9 VangIntHi VYMI 1.91e 2.9 ... 66.79 55.76 80 65.71 +16.0 VangIntDiv VIGI 1.07e 1.6 ... 66.50 52.04 118 65.42 +23.9 VangEMGv VWOB 3.52 4.4 ...q 81.69 76.49 42 80.35 +3.6 V exUSRE VNQI 2.09e 3.5 ...q 60.87 48.61 245 60.45 +21.9tVanShTGv VGSH .77 1.3 ...q 60.93 60.31 147 60.32 -1.0 VanSTCpB VCSH 1.84 2.3 ...q 80.41 78.94 1919 79.42 +.1 VanTotBd n VTC 2.65 3.1 ... 85.14 84.33 12 84.89 +.2 VangR3K VTHR 2.08e 1.7 ...q 122.57 101.83 4 120.87 +17.1 VanR2KGr VTWG .95e .7 ...q 136.76 110.36 5 132.63 +18.9 VanR2KV VTWV 1.74e 1.6 ...q 112.36 97.33 7 109.32 +6.0 VangR2K VTWO 1.45e 1.2 ...q 124.67 105.71 53 121.20 +12.3 VanR1KGr VONG 1.63e 1.2 ...q 137.92 106.09 148 135.68 +26.2 VanIntTGv VGIT 1.14 1.8 ...q 65.53 63.42 106 64.10 +.3 VanR1KV VONV 2.46e 2.3 ...q 108.83 96.63 21 107.43 +9.9 VangR1K VONE 2.14e 1.8 ...q 122.50 101.44 20 120.94 +17.9 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.82 431 52.55 +.5sVanLTCpB VCLT 3.77 4.0 ...q 95.42 87.00 1113 95.36 +6.7 VanLTGvB VGLT 2.04 2.6 ...q 79.71 72.09 36 78.24 +6.2 VanIntCpB VCIT 2.86 3.3 ...q 88.76 84.64 1768 87.51 +2.1 VangSTIn VTIP .37e .7 ...q 49.66 48.74 557 49.47 +.6 VanTIntBd BNDX .58 1.1 ...q 55.18 53.56 765 55.15 +1.6 VanTIntStk VXUS 1.40e 2.5 ...q 56.75 45.43 524 55.82 +21.7 VantEng n VEAC ... ... ... 9.95 9.62 6 9.65 -2.0 VantEng wt VEACW ... ... ... 1.62 .60 1.16 -3.3 VantEn un VEACU ... ... ... 10.25 9.99 2 10.08 +.8 VarexImag VREX ... ... ... 38.80 25.00 180 37.61 +33.6 Varonis VRNS ... ... ...dd 53.60 24.75 357 48.15 +79.7 VascoDta VDSI ... ... 54 15.95 11.05 338 13.05 -4.4 VascuBio VBLT ... ... ... 9.05 3.90 457 6.40 +32.0 VeecoInst VECO ... ... ...dd 34.38 14.75 713 15.10 -48.2 VBradley VRA ... ... 16 14.89 6.99 505 8.64 -26.3 Veracyte VCYT ... ... ...dd 9.80 5.75 287 6.35 -18.0 Verastem VSTM ... ... ...dd 5.71 1.05 584 3.90 +248.2 Vericel VCEL ... ... ...dd 6.30 2.25 631 5.05 +68.3 VerintSys VRNT ... ... ...cc 44.70 33.40 302 42.95 +21.8 Verisign VRSN ... ... 30 118.28 75.71 793 112.44 +47.8 Verisk VRSK ... ... 33 98.60 75.60 788 95.94 +18.2 Veritex VBTX ... ... 29 29.43 19.62 69 27.67 +3.6 Veritone n VERI ... ... ... 74.92 7.76 585 21.55 +64.9 Vermillion VRML ... ... ...dd 2.85 .91 56 1.74 +83.2 VeronaPh n VRNA ... ... ... 17.50 10.44 8 11.80 -12.6 Versartis VSAR ... ... ...dd 24.00 1.60 901 2.03 -86.4 VertexEn VTNR ... ... ...dd 1.80 .65 174 .88 -33.0 VertxPh VRTX ... ... ...cc 167.86 71.46 1329 138.36 +87.8 Veru Inc VERU ... ... ...dd 3.00 .90 52 1.05 +15.4 ViaSat VSAT ... ... ...dd 74.99 57.75 305 72.59 +9.6 ViacomA VIA .80 2.3 7 49.00 28.20 38 34.25 -11.0 ViacomB VIAB .80 2.8 6 46.72 22.13 5755 28.94 -17.5 Viavi VIAV ... ... 18 11.89 7.79 1240 8.89 +8.7 Vical rs VICL ... ... ...dd 3.70 1.66 275 1.80 -21.7 Vicor VICR ... ... ... 25.65 13.90 69 22.05 +46.0 VicDvAcc n VSDA ... ... ... 28.17 25.22 28.17 +11.7 VicMultiF n VSMV ... ... ... 26.36 24.76 26.36 +5.3 Vict500VW CFA .44e .9 ...q 48.89 39.78 30 48.26 +19.7 VictDisEnV CSF .38e .8 ...q 46.17 39.11 3 45.05 +11.0 Vict500EV CFO .47e 1.0 ...q 48.85 39.84 56 48.20 +19.6 VicEM Hi n CEY ... ... ... 25.32 24.47 0 24.82 -.5 VictDevVol CIZ .01j ... ...q 35.98 28.28 8 34.54 +21.3 VictIncEV CDC 1.09e 2.3 ...q 47.09 40.68 91 46.52 +12.6 VictSCVol CSA .16e ... ...q 47.22 40.09 2 46.17 +11.1 VictIntlVol CIL .15e ... ...q 40.60 32.06 3 40.04 +22.8 VicEmMkt CEZ ... ... ... 29.92 23.90 42 29.38 +20.3 VictLCHiDv CDL .44e ... ...q 45.84 39.65 79 45.22 +12.6 VictIntHiD CID .33e ... ...q 36.28 30.81 98 35.64 +13.5 Videocon n VDTH ... ... ... 11.74 7.85 30 9.01 +9.6 ViewRay n VRAY ... ... ... 10.39 3.01 806 8.79 +180.8 VikingTh n VKTX ... ... ...dd 3.24 .88 222 2.74 +130.3 VikngTh wt VKTXW ... ... ... 2.11 .21 29 1.62 +260.0 VillagB&T VBFC ... ... 56 33.95 25.15 29.29 +9.7 VillSupMkt VLGEA 1.00 4.2 14 36.42 22.44 87 23.82 -22.3sViperEnPt VNOM 1.35f 6.2 25 22.00 14.76 341 21.71 +35.7 Virco VIRC ... ... 19 6.05 3.55 2 5.40 +25.6 VirtuFin n VIRT .96 5.8 ...cc 19.07 13.10 470 16.60 +4.1 VirtusInv VRTS 1.80 1.5 17 128.10 97.60 41 119.40 +1.1 VirtusIn pf VRTSP 1.81 1.7 ... 109.21 91.56 5 105.30 +3.7 Virtusa VRTU ... ... 57 48.71 21.98 236 45.24 +80.1 VistaGn n VTGN ... ... ... 4.08 .69 1025 .92 -75.3 VitalThera VTL ... ... ...dd 6.50 2.25 140 4.80 +10.3 ViveveMd n VIVE ... ... ...dd 11.16 3.75 119 4.99 -3.1 Vivopwr n VVPR ... ... ... 7.34 2.66 2.89 -47.5 Vivus VVUS ... ... 3 1.47 .61 663 .64 -44.3 Vodafone VOD 1.68e 5.5 ... 31.03 24.30 2429 30.61 +25.3 VoyagerT n VYGR ... ... ...dd 25.99 8.10 399 13.28 +4.2 vTvThera n VTVT ... ... ...dd 8.09 3.57 32 3.90 -19.3 Vuzix VUZI ... ... ...dd 8.25 4.10 341 6.25 -8.1W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 4 9.50 -5.0 WD 40 WDFC 1.96 1.6 33 122.65 100.60 50 120.90 +3.4 WMIH WMIH ... ... ...dd 1.65 .60 711 .86 -44.8 WPCS Int rs WPCS ... ... ...dd 3.38 1.13 223 1.18 -7.1 WSFS s WSFS .36f .7 21 52.50 42.45 73 50.45 +8.8sWSI Inds WSCI .16 4.5 ... 3.60 2.75 10 3.55 +18.3 WVS Fn WVFC .24 1.6 24 16.85 14.00 15.25 +3.6 WalgBoots WBA 1.60 2.3 14 88.00 63.82 5716 70.18 -15.2 WashFed WAFD .60 1.7 18 35.95 29.80 335 34.35 WashFd wt WAFDW ... ... ... 19.80 15.48 0 17.75 +3.1 WshTrst WASH 1.56f 2.9 19 59.10 47.00 22 54.65 -2.5 WashFstBk WFBI .28 .8 23 37.19 25.71 29 34.11 +17.7 WaterstnF WSBF .48a 2.6 18 20.40 17.28 29 18.75 +1.9 WaveLfSc n WVE ... ... ... 39.70 15.15 262 38.00 +45.3 WayneSvg WAYN .36 2.0 20 18.75 13.75 17.72 +7.4 WaysideT WSTG .68 4.3 7 21.75 13.05 8 15.70 -16.0 Web.com WEB ... ... 8 25.95 15.70 239 21.65 +2.4 WeiboCorp WB ... ... ... 123.00 40.12 1769 100.41 +147.3sWelleslyBc WEBK .20 .7 23 28.25 23.70 8 28.75 +3.6 Wendys Co WEN .28 1.8 37 16.66 12.65 4838 15.37 +13.7 WernerEnt WERN .28 .8 32 38.95 24.20 556 37.05 +37.5 Wesbanc WSBC 1.04 2.5 18 44.19 34.81 59 41.51 -3.6 WestBcp WTBA .72 2.7 17 28.00 20.60 25 26.40 +6.9 WAmBcp WABC 1.60f 2.6 27 65.34 49.38 85 61.43 -2.4 WestellT rs WSTL ... ... ...dd 4.60 2.15 71 4.16 +60.0 WDigital WDC 2.00 2.5 9 95.77 60.78 4385 78.56 +15.6 WstNwEnB WNEB .12 1.1 22 11.10 8.35 323 10.85 +16.0 Westmrld WLB .80 72.1 ...dd 19.92 .95 307 1.11 -93.7 WstptFuel g WPRT ... ... ...dd 4.09 .82 791 2.74 +142.5 WestwtrRs WWR ... ... ... 4.00 .76 721 1.10 -19.7 WeycoGp WEYS .88 3.1 18 32.30 23.75 16 28.26 -9.7 Wheeler wt WHLRW ... ... ... .72 .01 5 .02 -55.3 Wheelr pfB WHLRP 2.25 10.3 ... 24.89 17.69 7 21.79 -1.6 Wheelr pfD WHLRD 2.19 10.4 ... 26.44 19.02 7 21.10 -10.2 Wheeler rs WHLR ... ... ...dd 14.64 7.95 35 10.56 -22.4 WhiteHFin WHF 1.42 10.4 10 15.05 11.51 40 13.64 +12.1 WhitHFin 20 WHFBL 1.63 6.3 ... 26.22 24.99 0 25.78 +1.6 Wilhelmina WHLM ... ... 27 9.50 5.67 5 6.73 -23.1 WillScot wt WSCW ... ... ... 1.11 .32 305 .99 +110.6 WillScot WSC ... ... ... 12.13 9.45 298 11.25 +13.1 WillmValV WVVI ... ... 22 8.86 7.35 7 8.29 +3.5 WillVV pfA WVVIP .22e 4.0 ... 9.00 4.64 0 5.50 +6.8 Willdan WLDN ... ... 21 36.87 20.60 51 24.51 +8.5 WillisLFn WLFC ... ... 10 28.06 21.10 4 25.78 +.8 WillisTwW WLTW 2.12 1.3 24 165.00 120.18 586 157.32 +28.7 Windstm rs WIN .60 29.3 ...dd 8.35 1.73 4294 2.05 -72.0sWingstop n WING .28 .7 55 40.51 24.74 372 39.82 +34.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAARP MM ... ... ... ... AAdvGovP ... ... ... ... AAdvMMPlat ... ... ... ... ABN AmroGvtS ... ... ... ... ABN Amro GvtI ... ... ... ... ABN AmroPrY ... ... ... ... ABN AmroPrYS ... ... ... ... ABN Amro TrsI ... ... ... ... ABN AmroInvN ... ... ... ... AIM MMCshRes 822 24 .46 ... AIMMMInv 115 24 .61 ... AZMunCTIns ... ... ... ... ActAsInsGv 5857 15 .96 .97 ActAsInst ... 1 .84 .84 ActiveAstGv ... ... ... ... ActiveAstMny ... ... ... ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p 59 ... .01 ... AllBrnExRsv I 7 ... .01 ... AlliBernExRsvA 126 ... .01 ... AlliBernExRsAd 8 ... .01 ... AlliBernExRsvB 1 ... .01 ... AlliBernExRsC 8 ... .01 ... ABGovMMSel 1635 15 .99 1.00 ABMMktMile ... ... ... ... Ambassador ... ... ... ... AB MMktSel ... ... ... ... AmC CapPr 2067 47 .68 ... AmC Prime 1244 43 .81 ... AmCentUSGv 1094 38 .67 ... AmCPrime t 22 43 .57 ... AmPrfInstTrs ... ... ... ... American A 11420 ... ... ... BBH MM Inst 1634 ... .86 .86 BBH MMkt 39 ... .60 .60 BLFMuniDlr 4 34 .55 .56 BMOGov I p 2470 12 .89 .89 BMO Gov Y 791 12 .64 .64 BMOPrimeI p 208 10 1.09 1.09 BMO Prime Y 202 10 .83 .84 BNYMellon M 744 32 .86 ... BR TFdCsMg 601 33 .46 .46 BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BT InvMMkt ... ... ... ... BofAGvPRTr ... ... ... ... BdfdMM ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr 168 38 .71 .72 BLFTrCsMg 19 48 .51 .51 BLFT Adm 685 33 .86 .86 BCF Insti I 57 24 .69 ... BLFFedFDlr 1706 36 .71 .72 BLFedFdPCS p 1 36 .45 .45 BLFFedFnd 84896 36 .96 .97 BRInst 862 25 1.20 1.21 BLCAMunPrem ... 6 .02 .02 BLFCASel p 2 7 1.89 1.91 BLFedFdPS ... 39 .01 .01 BLFedFdSel p 317 36 .13 .13 BLMunFdPS ... 19 .02 .02 BLMunFdSel 3 34 ... ... BLFTempFdSel ... 25 .58 .58 BLFTempFdPS ... ... ... ... BLF FedTr 2950 38 .96 .97 BLF TrsTr 25042 48 1.01 1.01 BLFTrsTrDlr 486 48 .76 .76 BLFT FundDlr 2668 33 .71 .71 BLFMunCsh 1 25 .54 .54 BRInvB p ... 25 .10 .10 BRInvest 144 25 .88 .88 BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... 6 .29 .29 BRSvc 7 25 .90 .91 BLFTempFdPCS 1 25 .72 .72 BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd 638 48 .91 .91 BLFM MuniCsh 3753 25 .79 .79 BLF TempFd 13735 25 1.22 1.22 BLFTmpDlr 89 25 .97 .97 BLFTmCsDlr 22 25 .95 .95 BLFedTrAd 93 38 .86 .87 BLCAMunPC p ... 10 .26 .26 BlkrkLqTmpAd 105 25 1.12 1.12 BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR 3 25 .82 .82 BLMuAdm 18 34 .70 .71 BLF TmpCsh 1841 25 1.20 1.21 BLFT TrFund 58822 33 .96 .96 BLFedAdm 2176 36 .86 .87 BLFCADlr ... 6 .05 .05 BLMuCshMg ... 34 .30 .30 BLFTmCshMg 687 25 .72 .72 BofACRLiq ... ... ... ... BofACRsDly ... ... ... ... BofACRsTr ... ... ... ... BofACRsCap ... ... ... ... BACshRsInv2 ... ... ... ... BofACResInv ... ... ... ... BofACResAdv ... ... ... ... BofACsRsInst ... ... ... ... BofADlyCshRes ... ... ... ... BofAGovPlsCp ... ... ... ... BofAGResAdv ... ... ... ... BofAGRsDly p ... ... ... ... BofAGovRInst ... ... ... ... BofAGvRsLq p ... ... ... ... BofAGvRsTr ... ... ... ... BofAGvtPlsAdv ... ... ... ... BofAGRCap ... ... ... ... BofAGvRsInst ... ... ... ... BofAMMRsInst ... ... ... ... BofAMMRsTr ... ... ... ... BofAMMRInst ... ... ... ... BofAMMRsAdv ... ... ... ... BofAMMRsCap ... ... ... ... BofAMRsTr ... ... ... ... BofAMRsDly p ... ... ... ... BofAMuRsInst ... ... ... ... BofAMunRsLiq ... ... ... ... BofAResGvInv ... ... ... ... BofAMRsInv ... ... ... ... BofARsLiq ... ... ... ... BofATrRsAdv ... ... ... ... BofATrRsDly ... ... ... ... BofATrRsInv2 ... ... ... ... BofATrRsCap ... ... ... ... BofATrRsInv ... ... ... ... BofATrRsInst ... ... ... ... BofATrResLq ... ... ... ... BofATrsRsTr ... ... ... ... BofAGvPlsInst ... ... ... ... BurnhamMM ... ... ... ... BurnhamUSTrs ... ... ... ... CNIGovtA p 1214 33 .10 .10 CNIPrimeSvc ... ... ... ... CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p 5191 48 .44 .44 CashAcct Prem ... ... ... ... CashMgtInst 1951 28 .87 ... CashMgtA ... ... ... ... CashMgtB t ... ... ... ... CashMgtInv ... ... ... ... CashResInst 696 28 .93 ... CavanalCshAd 607 20 .50 .50 CavanalTrAdm 1029 18 .43 .43 CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB ... ... ... ... CitizensSelPrC p ... ... ... ... CitiznSelTreA 193 46 1.04 ... CitiznSelTreB 58 46 .84 ... CitizenSelPrA ... ... ... ... CityNaRoGv p 982 33 .10 .10 CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv 2675 33 .60 .60ClassicUSTr ... ... ... ... ColPrResAdv ... ... ... ... ColPrResInst ... ... ... ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbGvtB ... ... ... ... ColumbiaA 520 25 .65 .65 ColumbiaB t ... ... ... ... Columbia I ... ... ... ... Columbia Z 86 25 .65 .65 ColmPrRsCp ... ... ... ... CG CapGov ... ... ... ... DIFTrInst ... ... ... ... DWSMSerMgd 15262 28 1.04 ... DWSMSerInst 15262 28 1.04 ... DWS MMkt 528 29 .80 ... DIF MM Retl ... ... ... ... DIF MuniRtl ... ... ... ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMktInv ... ... ... ... DIF MMInvSv ... ... ... ... DIF TrsInvSrv ... ... ... ... DavisGvtA 212 40 .01 .01 DelaCashA ... ... ... ... DAD Gvt ... ... ... ... DryBasic 132 22 .88 ... DryInsPfGHm 1734 9 .96 ... DryInsPfGvP 113 9 .71 ... DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC 339 14 .65 ... DryInPfGClas ... ... ... ... DryResInst 4879 9 1.01 ... DryInstAdv ... ... ... ... DryInstAdvPls ... ... ... ... DryResInv ... ... ... ... Dry100 US ... ... ... ... DryfLA 435 29 .45 ... DryInTrAgcHm 132 14 .90 ... DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC ... ... ... ... DryTrPmCsh I 409 36 .98 ... DryfGenTrPrA 1826 21 .16 ... EV USGovA ... ... ... ... EdwJones IS 15776 31 .42 ... EdwJonesRS ... ... ... ... ElfunMM 107 ... ... ... ExcelsiorGvt ... ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt 1667 8 .65 ... FFI Inst 1946 11 .74 ... FFIPremInst 6672 4 .87 ... FFI Treas 2162 29 .77 ... FIMMDom I 650 14 1.20 ... FIMMDomII 34 14 1.05 ... FIMMDomIII 8 14 .95 ... FIMMGov I 30715 30 .98 ... FIMMGovII 620 30 .83 ... FIMMGovIII 3203 30 .73 ... FIMMMMkt I 10793 20 1.25 ... FIMMMMktII 38 20 1.10 ... FIMMMMktIII 109 20 1.00 ... FIMMTrOnlyII p 227 39 .84 ... FIMMTrOnly3 857 39 .74 ... FIMMTrOnly I 6831 39 .99 ... FIMMTry I 8745 28 .97 ... FIMMTryII 1118 28 .82 ... FIMMTryIII 2821 28 .72 ... FITPrMMII ... ... ... ... FedAutCshCII ... ... ... ... FedAutCashK ... ... ... ... FedCAMuniII 8 34 .35 ... FedCAMunCS p 49 34 .01 ... FedCAMunCap 87 34 .65 ... FedCshPr ... ... ... ... FCTMuCS p ... ... ... ... FedGovCash ... ... ... ... FedGovOblCp 2718 30 .81 ... FedGovOb IS 24264 30 .93 ... FedGovOblSv 7700 30 .71 ... FedMMEagle 6 36 1.02 ... FedNJMuCS p ... ... ... ... FedNYMun WS 107 49 .79 ... FedPAMu WS 27 18 .55 ... FedPrCshObCp 320 46 1.13 ... FedPrVlObSv 186 1 .98 ... FedPrVlOblCp 23 1 1.13 ... FedPrVluObl 4844 1 1.23 ... FedPrCshOblIS 3738 46 1.23 ... FdPrCshObSv 1239 46 .98 ... FedPriOb IS 6428 45 1.23 ... FedPrObSvc 56 45 1.02 ... FedTrstUSTr 243 35 .95 ... FedTreasCsh ... ... ... ... FedTrsOb IS 26821 31 .93 ... FedTreasObSv 4417 31 .68 ... FedTrsOblCp 1867 31 .83 ... FedUSTCshSv 2684 47 .76 .76 FedUSTrsIns 14261 47 1.00 1.01 FedVaMuCsCS p 86 15 .01 ... FederMuni p ... ... ... ... FedMstr 7 16 1.17 ... FedMIMuCsh WS ... ... ... ... FidTrAdvC t 98 28 .01 ... FidTrAdvB t ... ... ... ... FidGovPortS 851 30 .93 ... FidCashRes 133346 29 .79 ... FidGvRes ... ... ... ... FidPrimeDlyI ... ... ... ... FidRetGov ... ... ... ...FidRetMM ... ... ... ... FidSpGov 81478 31 .74 ... FidSpMM 2808 19 1.00 ... FidSpUSTr 3371 39 .76 ... FidMMPortS 15 20 1.20 ... FidPrime CR ... ... ... ... FidSelMM 3414 ... ... ... FidTrPortsS 393 28 .92 ... FidTrsyCR 1229 28 .21 ... FidTryDly M 2496 28 .46 ... FThrdUSTrPf ... ... ... ... FInvTrUSGvI ... ... ... ... FInvTrUSTrs ... ... ... ... FinSqFed 9519 17 .96 ... FinSq Gov 76268 18 .97 ... FinSq POF 1315 32 1.21 ... FinSqTrsy 45021 21 1.00 ... FinSq TOF 14609 16 .97 ... FinSq MMF 2687 32 1.22 ... FITPrMonMktI ... ... ... ... FstAmGvObD 3152 25 .53 ... FstAmGvObY 8409 25 .68 ... FstAmTrObD 1441 30 .57 ... FstAmGvObA p 296 25 .38 ... FstAmPrObA ... ... ... ... FstAmPrObY 386 18 .90 ... FstAmPrObD ... ... ... ... FstAmTrObA p 188 30 .42 ... FstAmTrObY 2330 30 .73 ... FirstCshRsvI ... ... ... ... FirstCshRsvC ... ... ... ... FtInvCs 123 ... ... ... First Muni I ... ... ... ... First USGv ... ... ... ... FrnkIFT ... 38 .75 .75 FrkMnyC ... ... ... ... FrkMny ... 38 .53 .53 FstAmGvObZ 15803 25 .95 ... FsAmGvObII 2039 25 .83 ... FstAmTrObII 594 30 .88 ... FsAmISTrII 55 45 .85 ... FstAmPrObZ 261 18 1.21 ... FstAmPrObl 59 18 .95 ... FsAmPrObII 65 18 1.05 ... FstAmTrObZ 5181 30 1.00 ... FstAmTreResA 105 30 .23 ... GEInvMMInst ... ... ... ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST 1978 52 1.06 1.06 GartmrMMPr 324 34 .53 ... GnAMTFrMu B ... ... ... ... GnCAMuB 15 8 .08 ... GnTrsAgcy A 192 22 .48 ... GnTrsAgcy R 109 22 .68 ... GnGvSec 8 27 .34 ... GeneralB p 7223 23 .36 ... GnGovB p 1837 27 .12 ... GnMMkt 1249 23 .60 ... GSILFdI ... ... ... ... GSILGvI ... ... ... ... GSILMMI ... ... ... ... GSILTrsOblgI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc 2713 52 .72 .72 GovObTR 610 30 .44 ... GovTxMgIS 2973 52 .97 .98 GovResFd P 9387 30 .09 .09 GtHall Prime ... ... ... ... HSBCInvPrm A ... ... ... ... HSBCPrime D ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A 1 33 .51 .51 HSBCUSGov D 1734 33 .66 .66 HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... HancHrzTGovA ... ... ... ... Harbor 118 41 1.08 1.09 HarrisGvMMS ... ... ... ... HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm 91 16 1.05 1.06 HeritInst 1325 16 1.17 1.18 HtgCshA ... ... ... ... HewittMM p ... ... ... ... HmestdDly ... 46 .01 ... HuntgtnUST I ... ... ... ... ING MM A 173 29 .44 .44 ING MM I 39 29 .44 .44 IFT CashRes ... ... ... ... InvescoA5 95 24 .46 ... InvescoB5 p ... 24 .30 ... InvescoC5 p 4 24 .30 ... InvCshTrTrs 1730 24 .98 ... IvyMonyyC t 22 22 .01 ... IvyMnyA 133 22 .87 ... IvyMM B ... ... ... ... JHanUS ... ... ... ... JPMGvMMAg 13249 29 .88 .88 JPMLqAsB ... ... ... ... JPMLqAsR 6 19 .69 .69 JPMGvPrem 7151 29 .69 .69 JPMGvCap 81914 29 .96 .96 JPMTrPlInv 40 14 .64 .65 JPMTrPlRs 14 14 .45 .46 JPMorg100 Agcy 1804 35 .89 .89 JPM100 SecP 930 35 .70 .70 JPM100 TrInst 9772 35 .94 .94JPMorgan100 1304 35 .56 .56 JPMLqAstP 326 19 .94 .95 JPMCAMuEtr 2 ... .01 ... JPMorganFed 40 30 .54 .54 JPMorFedAgcy 109 30 .87 .87 JPMorgFedPr 148 30 .68 .68 JPMLqAstAg 179 19 1.13 1.14 JPMLqAstC p 21 19 .42 .42 JPMLqAstMrg 155 19 .80 .81 JPMLqAstInst 921 19 1.18 1.19 JPMMuEtrde p 3 ... .01 ... JPMMunInst 1049 6 .81 .82 JPMMuMorg 13 6 .43 .43 JPMNYMuEtr ... ... .01 ... JPMNYMuR p 2 6 .30 .30 JPMOhMuMrg ... ... ... ... JPMPrCshMgt ... 18 .01 ... JPMorgPrm 815 18 .89 .90 JPMorgPrAgcy 1418 18 1.15 1.16 JPMorgPrmPr 997 18 .96 .97 JPMTreasC t 440 14 .18 .18 JPMTrsPlusP 614 14 .70 .71 JPMTrsPlsMrg 306 14 .56 .57 JPMTrsPlsInst 12651 14 .94 .95 JPMTrsPlsAg 1254 14 .89 .90 JPMTrsSecR p 168 35 .45 .45 JPMUSGvInst 35428 29 .93 .93 JPMUSGvtR p 65 29 .44 .44 JPMUSGvtMrg 1591 29 .55 .55 JPMLqAsInv 4 19 .88 .89 JPMFedInst 3147 30 .92 .92 JPMPrInst 8612 18 1.20 1.21 JPMPrRsv 16 18 .71 .71 JanusGovt ... 26 .54 .55 Janus MM ... 27 .68 .68 JHan MMB 3 ... ... ... JHanMMA 495 ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... 51 .02 ... LordAbUSGB ... ... ... ... LordAbbUS A ... 51 .02 ... MFS CashA 99 ... ... ... MFSCashC p 35 ... ... ... MFSMonMkA 297 ... ... ... MS PrimAdv 342 18 .99 ... MS PrimInv 173 4 .15 ... MS TFInst 56 6 .79 ... MTBInsPrMM ... ... ... ... MTB MM S p ... ... ... ... MoneyMktA2 ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A 226 32 .65 .66 MainStay B 42 32 .43 .43 ManagersMM ... ... ... ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS 376 ... ... ... Meeder Instl ... ... ... ... MeederRetl 35 39 .84 .84 ML CMAGv ... ... ... ... ML CMAMn 8968 34 .60 .60 ML CMATr 1086 42 .63 .63 ReadyAstUSA 69 ... ... ... MilestnTOInst 382 32 .89 .89 MilestnTOInv 29 32 .75 .75 MHLIRSel ... ... ... ... MMktGS2 260 45 .96 .97 MMktGS4 928 45 .70 .71 MMktProFdInv 399 28 .02 ... MMktProFdSvc 19 28 .02 ... MStanLqPrIn 16825 18 1.23 ... MorStLqTrIn 19149 17 .99 ... MrStLqGvInv 24 18 .88 ... MS InstlLiq 4596 16 1.25 ... MrStLqGvIns 35537 18 .98 ... MS LiqAst ... ... ... ... MS USGvt 1270 20 .74 .74 NatixisCMTA ... ... ... ... NatixisCMTB ... ... ... ... NatnwdMMInst 284 34 .66 ... NeubCashInstl ... ... ... ... Nicholas ... ... ... ... NorthInstGovSel 24427 43 .95 .95 Northern 211 24 1.00 1.00 NorthernGvSl 3648 44 .81 .81 NorthInstDivAst 8029 31 .87 .88 NorthInstGovt 14310 40 .90 .91 NorthInstPrObSv ... 43 .80 .81 NthnInstPrObSh 2443 29 1.21 1.22 NorthInstTreas 11828 40 .98 .98 NorthernUSGv 14949 44 .80 .80 OneGrpMuni A ... ... ... ... OppCshResN t 132 ... .48 .48 OppenhCshB p 2 ... .43 .44 OppenhCshC p 196 ... .48 .48 OppCshRes 352 ... .48 .48 OppMMFd A 1833 ... .51 .51 PIMCO MM ... ... ... ... PNC AdvMM I ... ... ... ... PNC Gov A 526 35 .92 .93 PNC Gov I 9681 35 .92 .93 PNC MM A ... ... ... ... PNC MM I ... ... ... ... PNC TrA p 203 29 .93 .93 PNC Tr I 1031 29 .93 .93 PW PACE P 211 31 .55 ... PfCapUSG SS ... ... ... ... PaxWldInv p ... ... ... ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 28 .86 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... ... ... PhoxInsgMME ... ... ... ... PhoeInsgGvI ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs 219 ... .39 .39 PremGvtMP 33 26 .96 ... PremierPort 29 29 1.21 ... PrimeObTR ... 45 .76 ... PrinCapPresJ ... ... ... ... PrincipalInstl ... ... .14 ... PrincipalMMB ... ... ... ... PrincMMktA 238 ... ... ... PrincMMktJ t 241 ... ... ... PrincpMMktI ... ... ... ... PruMMartD 421 25 .52 ... PruMMrtZ 85 25 .71 .71 PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... ... ... Putnm MMA 735 24 .83 ... PutnmMMC t 25 24 .01 ... RBCGvRBCI1 2740 34 .90 .91 RBCPrRBCI1 ... ... ... ... RS MMktVIP ... ... ... ... ReadyAssetPr 3205 ... ... ... ReadyAstUST 289 ... ... ... RegMorKeegA ... ... ... ... RegMorKeeg I ... ... ... ... RegionsTreTr ... ... ... ... ResrvCA II ... ... ... ... ResrvFL ... ... ... ... ResPri15 ... ... ... ... ResPri25 ... ... ... ... ResPriTT ... ... ... ... ResrveUSTrs ... ... ... ... ResUSTrsTT ... ... ... ... ResrveFdGvtR ... ... ... ... ReserveFdR ... ... ... ... Ret1 2556 ... ... ... RetII p 55 ... ... ... RidgeWCshMgt ... ... ... ... RidgeWPrQualA ... ... ... ... RidgeWPrQualI ... ... ... ... RidgeWUSGvt ... ... ... ... RidgeW USGovA ... ... ... ... RidgeWUSGvI ... ... ... ... RidgeWUSTrsI ... ... ... ... RydexUSGvC ... ... ... ... RydexUSGv ... ... ... ... SEIDITGovC ... ... ... ... SEIDITGvIIC ... ... ... ... SEIDITGvSwp ... ... ... ... SEI DIT MMA ... ... ... ... SEIDITMMSw ... ... ... ... SEIDITPrC ... ... ... ... SEIDITPSwp ... ... ... ... SEIDITTrIIC ... ... ... ... SEIDITTrsB ... ... ... ... SEIDITTrSwp ... ... ... ... SEI DITGovA 7242 42 .88 .88 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, December 6, 2017

PAGE 65

SEI DIT MMC ... ... ... ... SEI DlIncGvB ... ... ... ... SEI DailyTr C ... ... ... ... SEI DITGvIIA 1928 41 .93 .93 SEI LqPr ... ... ... ... SEI DITPrmA ... ... ... ... SEI DITPrmB ... ... ... ... SEI DITTrsA 96 44 .90 .90 SEI DITTrIIA 593 39 .95 .95 SEI DITTrIIB ... ... ... ... SEIDITPrmH ... ... ... ... SSgAMMA f ... ... ... ... SSgAPrm ... ... ... ... SSgAUSGvtA ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... ... ... SansomSt ... ... ... ... SaratgUSGvI 9 1 .01 ... SchwbACR-Pr 10156 22 .76 ... SchwbACR 3617 22 .69 ... SchwbCshRes 36094 20 .71 ... SchwbInv 575 31 1.00 ... SchwbRetAdv 227 30 1.00 ... SchbValAdv 13767 31 1.01 ... SchwValAdUlt 12297 31 1.16 ... SchbVlAdvSl ... ... ... ... SchbValAPrm ... ... ... ... SchwbGv 25144 27 .49 ... SchbMM 7983 23 .68 ... Schb UST 15678 19 .54 ... ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... ... ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA 123 34 .75 .75 StStInstLRS 9405 18 1.22 1.22 SunAmMMA 118 13 .01 .01 TAIDXTAmA p ... 32 .01 ... TAIDEXTAmB t ... 32 .01 ... TCW GalileoI ... ... ... ... TDAMMMInv 495 43 .57 .57 TDAMMMkPr 84 43 .57 .57 TDAMUSGv 982 43 .44 .44 TIAA-Cref Life ... ... ... ... TIAA-CREF Inst 430 48 .01 .01 TIAA-CREF MM ... ... ... ... TIAACREF Ret 297 48 .01 .01 TIAA-CREF Ret 119 48 .01 .01 TRowSumCR ... 49 .93 ... TRowPRF ... 42 .76 ... TRowUST ... 41 .69 ... TargetUSGvt ... ... ... ... Thriv MM Inst 85 35 .70 .70 Thriv MMk A 321 35 .42 .42 Touchstone Inst ... ... ... ... TouchstoneMM ... ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 339 31 .43 ... TCU MMP ... ... ... ... UBS RMA ... ... ... ... UBS RMA US ... ... ... ... UBS Retire ... ... ... ... UPW Cash ... ... ... ... US Tr Am ... ... ... ... US Treas Tr 57 ... ... ... USAA Mutl 4398 41 .82 ... USAA Treas 3268 35 .77 ... VALIC MMktI 323 18 .01 .01 VALIC MMkII 126 14 .01 .01 VangAdmTry 15821 56 1.10 ... VangFdl 83221 55 1.07 ... VangPr 83762 51 1.21 ... VangPrInst 12655 51 1.27 ... VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryNY ... ... ... ... VictoryPrOb ... ... ... ... W&RAdCsMB ... 22 .02 ... W&RAdCsMC ... ... ... ... W&R AdvCshM A 1401 22 .68 ... WeissTreasury ... ... ... ... WeitzGvMM ... ... ... ... WellsFargo A 472 18 .77 .77 WFCashInvAd 121 17 1.07 1.08 WFCashInst 604 17 1.20 1.21 WFGovAdm 1100 39 .81 .81 WFGvtMMA 260 39 .54 .54 WellsFargoI 100 3110 46 .67 .67 WellsFargoInsCsh 171 17 .90 .91 WellsFargoInsGv 2485 39 .64 .65 WellsFargoInv ... ... ... ... WellsF100TrA 305 46 .52 .52 WellsFargo TrsyS 1396 36 .68 .69 WellsFargoTrsyA 1711 36 .52 .52 WellsFargo TrsyI 14142 36 .93 .94 WFGvMMInst 23623 39 .94 .95 WA GvtRsvA 851 39 .53 ... WAInstGvInst 15681 39 .98 ... WstnUSTrN 439 49 .62 ... WstnInstCshL ... 14 .83 ... WstnInstCshS ... ... ... ... WstnInstLqRsI 1998 26 1.18 ... WstnLiqResN ... ... ... ... WstnPrmLiq 23 26 .90 ... WstnInstUSTR 6128 49 1.00 ... WstnPrmUSTR 196 49 .75 ... Wilm GovSel 3867 30 .76 .76 Wilm MM Sel ... ... ... ... Wilm PriAdm ... ... ... ... Wilm TrAdm 594 31 .53 .53 Wilm TrSvc ... 31 .39 .39 Wilm GovAdm 1354 30 .51 .51 WilmPriMM ... ... ... ... WilmUSGov 412 30 .85 .86Tax ExemptABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx 24 19 .04 ... ActAsCal ... ... ... ... ActAstTx ... ... ... ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AlpineMuni ... ... ... ... AmC CATF 166 13 .54 ... AmC TF 135 13 .58 ... BBH TxEx ... ... ... ... BMO TaxF I p 254 14 .81 .82 BMO TaxF Y 104 14 .56 .57 BNYMelNMuM 650 6 .67 ... BLMunFdPCS p ... 34 .32 .32 BRLM Muni 143 34 .80 .81 BRMuInst ... ... ... ... BRMuSv ... ... ... ... BR NC ... ... ... ... BRNJSv ... ... ... ... BRF NYMuni 18 6 .77 .78 BROHInstl ... ... ... ... BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni 48 10 .74 .74 BR PA Instl ... ... ... ... BR PA Invest ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsA p ... ... ... ... BofACATERsCp ... ... ... ... BofACATERsD p ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsL ... ... ... ... BofACATERsTr ... ... ... ... BofAMRsAdv ... ... ... ... BofAMRCap ... ... ... ... BofANYTEIn ... ... ... ... BofANYTxTr ... ... ... ... BofANYTERCp ... ... ... ... BofATERsAdv ... ... ... ... BofATERInv ... ... ... ... BofATERDaly ... ... ... ... BofATxExRsCp ... ... ... ... BofATEResG ... ... ... ... BofATxERsInst ... ... ... ... BofATEResLiq ... ... ... ... BofATERTr ... ... ... ... CalDalyA ... ... ... ... CA TF MM ... ... ... ... CalDlyB ... ... ... ... CashActTxEMgd 59 43 .61 ... Centn NY ... ... ... ... Centn CA ... ... ... ... CentenTx ... ... ... ... CityCATxEx I ... ... ... ... City CAMM S ... ... ... ... CityCATE N p ... ... ... ... CT DlySel ... ... ... ... DWSNYInsTxF ... ... ... ... DailTxA c ... ... ... ... DryNYAMTCs ... ... ... ... DryBasicNJ ... ... ... ... DryCTMu ... ... ... ... DreyCalTx ... ... ... ... DRPA Mun ... ... ... ... EVTxFrResvs ... ... ... ... ExcelsiorNY ... ... ... ... ExcelsiorTxE ... ... ... ... FFI Inst TE 1436 ... ... ... FIMMTxExII ... 28 .68 ... FIMMTxEx3 5 28 .58 ... FIMMTxExI 3413 28 .83 ... FedALMuni ... ... ... ... FedCAMuniSv 144 34 .50 ... FedCAMu WS 188 34 .75 ... FedCTMuSvc ... ... ... ... FedFLMunCS p ... ... ... ... FedFLMu WS ... ... ... ... FedGAMuCsh 199 13 .52 ... FedMAMuCS p 43 22 .01 ... FedMAMuniSv 55 22 .40 ... FedMDMuCsh ... ... ... ... FedMNMuCsh ... ... ... ... FedMuniCsh ... ... ... ... FedMuObl A 830 34 .90 ... FedMuOblCap 262 34 .80 ... FedMunOblSv 422 34 .65 ... FedNCMuCsh ... ... ... ... FedNJMuCsSv ... ... ... ... FedNJMu WS ... ... ... ... FedNYMuCSv 63 49 .57 ... FedNYMuCS p 65 49 .09 ... FedNYMuCsII 10 49 .34 ... FedOHMuCsh ... ... ... ... FedOHMuCsSv ... ... ... ... FedOHMu WS ... ... ... ... FedPAMuniCS 49 18 .01 ... FedPAMuCsSv 15 18 .35 ... FedTaxFObWS 2412 37 .84 ... FedTxFrObSv 184 37 .59 ... FedVAMu WS ... ... ... ... FedMuniSvc 112 15 .38 ... FedMIMuCsSv ... ... ... ... FedMNMu WS ... ... ... ... FedTxF c 285 7 .84 ... FidCA 2741 20 .53 ... FidCT 697 43 .56 ... FidMA 2696 20 .52 ... FidMI 430 29 .50 ... FidMuMM 10280 39 .65 ... FidNJ 987 54 .53 ... FidNY 2211 54 .55 ... FidOH 430 48 .54 ... FidPA 289 44 .53 ... FidSpCA 419 18 .67 ... FidSpMA 230 21 .67 ... FidSpNJ 152 52 .71 ... FidSpNY 330 52 .70 ... FidTEDly M 111 34 .33 ... FidAZ 130 15 .53 ... Fid TECR 82 34 .08 ... FidTxEx MM 3031 34 .58 ... FidTaxExPortS 1 28 .78 ... FinSq TEF 1019 15 .79 ... FstAmTFA 36 13 .23 ... FstAmTxFY 280 13 .53 ... FstAmTxFrD ... ... ... ... FstMunC p ... ... ... ... FtInvTax ... ... ... ... FedFLMuCshII ... ... ... ... FrkCal ... ... ... ... FrkNYTE ... ... ... ... FsAmTxFObII ... 13 .68 ... FstAmTFObZ 48 13 .78 ... GnAMTMu R ... ... ... ... GenNJMun 108 19 .33 ... GenNYMuB 97 10 .30 ... GnMuB p 393 10 .01 ... GnNYMuB p 51 10 .01 ... GnCalMu 63 8 .25 ... GlenTaxExemt ... ... ... ... GSITNYI ... ... ... ... GSITCAI c ... ... ... ... GSITDvI c ... ... ... ... HSBC CalMMD ... ... ... ... HSBC NYTFA ... ... ... ... HSBCInv CA ... ... ... ... HtgCshMunA ... ... ... ... IMCT NewYork p ... ... ... ... JPMMuMMP 76 6 .57 .57 JPMMuMMR ... ... ... ... JPMorganCA 1 6 .38 .38 JPMorganNY 135 6 .41 .41 JPMorganTF 11 14 .39 .39 JPMorg TFPr 1516 14 .53 .53 JPMTxFrR p 2277 14 .28 .28 JPMorgTFAgcy 656 14 .72 .72 JPMTxFrInst 11046 14 .77 .77 LMPNYMuO ... ... ... ... MTB NYTF ... ... ... ... MTB TFMM A ... ... ... ... ML CMA Cal ... ... ... ... ML CMA CT ... ... ... ... ML CMA MA ... ... ... ... ML CMA NJ ... ... ... ... ML CMA NY ... ... ... ... ML CMA OH ... ... ... ... ML CMA TE ... ... ... ... MnyMgtPlus ... ... ... ... MS CalTF 31 6 .33 .33 MS NYMMM 17 6 .37 .38 MS TFDly 59 7 .47 .47 NYTxFrMMI ... ... ... ... NJDlyMuSel ... ... ... ... NorthernCA ... ... ... ... NorthInstTxEx ... ... ... ... NortnInstMuni 227 11 .77 .78 NorthernMun 525 18 .76 .77 PATxFrMMI ... ... ... ... PNC TE I ... ... ... ... PNC TxExA ... ... ... ... PhoxInsgTEN ... ... ... ... PhoxInsgTEI ... ... ... ... PremierTxEx 10 17 .81 ... PruTax ... ... ... ... PutnamTE ... ... ... ... RBCTFRBCI1 ... ... ... ... ResIntTE TT ... ... ... ... ResrvMA ... ... ... ... ResrvNJ ... ... ... ... RsrvConn ... ... ... ... ResrvIntR ... ... ... ... ResrvNY ... ... ... ... RidgeW TxExA ... ... ... ... RidgeWTxExI ... ... ... ... RidgW VaTxFrA ... ... ... ... RidgeWVaTxFrI ... ... ... ... RussellTxFree ... ... ... ... SEI InTFA ... ... ... ... SEIInsTxFB ... ... ... ... SEITxEInstC ... ... ... ... SEITxFrA ... ... ... ... SSgATFA ... ... ... ... SchwAMTTxF 2251 17 .44 ... SchwbCAAMTVl ... ... ... ... ShwbCAValu 1310 12 .63 ... SchwMAMuSw ... ... ... ... SchwMuniPrm 5359 14 .83 ... SchwMuniSel ... ... ... ... SchwNJMuSw ... ... ... ... SchwNYMuVA 306 17 .66 ... SchwNYMuSw 1251 17 .41 ... SchwPAMuni ... ... ... ... SchwTxFValAd 612 17 .66 ... ShwbTE 9295 14 .58 ... SchwabTxEx 691 14 .68 ... Schwb CA 5136 12 .43 ... ScudTECshInst 56 43 .80 ... TDAMCAMu 126 35 .25 .25 TDAMMuni 372 43 .29 .29 TDAMNYMu 95 32 .29 .29 TRowSumMu ... 47 .55 ... TRowCA c ... 45 .40 ... TRowNY c ... 29 .45 ... TRowTE c ... 45 .58 ... TxExCAPrem ... ... ... ... TxFrMnyPrm ... ... ... ... TE Mny MkA ... ... ... ... TaxFrMMSvc ... ... ... ... TaxFrMMInv ... ... ... ... TouchstnFITF ... ... ... ... TouchstnOhTF I ... ... ... ... TouchstnOhTFR ... ... ... ... TouchstoneTF ... ... ... ... UBS RMA CA ... ... ... ... UBS RMA NJ ... ... ... ... UBS RMA NY ... ... ... ... UBS RMA TxFr ... ... ... ... USAA Cal 115 1 .11 ... USAA FlTxF ... ... ... ... USAA NY 39 1 .17 ... USAATxEx 1826 31 .51 ... USAA VA 63 1 .03 ... VangNJ 1284 53 .83 ... VangCA 4010 22 .78 ... VangOH ... ... ... ... VangPA 1900 22 .81 ... VangNY 2417 38 .84 ... VangTxEx 17408 38 .87 ... VictoryOH ... ... ... ... Victory TF ... ... ... ... WFAMuCshM 380 5 .85 .86 WFA MuCsMSv 19 5 .60 .60 WFA NJMuA ... ... ... ... WFANYMuA p ... ... ... ... WFA PASvc ... ... ... ... WFA PAMuA ... ... ... ... WellsFargo CA ... ... ... ... WellsFCATFS ... ... ... ... WellsFargoMnMM ... ... ... ... WFNatInstMM 210 6 .80 .81 WFNtTFMMSv 65 6 .55 .55 WellsFargoNat 137 6 .70 .71 WellsF NTFA 120 6 .37 .37 WAInstAMTMu ... ... ... ... WAMassA ... ... ... ... WstnCATxF N ... ... ... ... WstCCTTxF N ... ... ... ... WstnFTxR N 10 13 .23 ... WstnInstTxFR 306 13 .82 ... WstnNYTxR N 25 16 .23 ... Wilm TESel ... ... ... ... Wilm TEAdv ... ... ... ... Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld U.S. Treasury Bonds and Notes 1.00 Dec 17 p 99.31 100.00 1.13 .75 Dec 17 p 99.30 99.31 1.27 1.00 Dec 17 p 99.31 100.00 1.32 2.75 Dec 17 p 100.03 100.04 1.30 .88 Jan 18 p 99.30 99.31 1.25 .75 Jan 18 p 99.29 99.30 1.26 .88 Jan 18 p 99.30 99.31 1.23 2.63 Jan 18 p 100.06 100.07 1.28 1.00 Feb 18 p 99.30 99.31 1.29 3.50 Feb 18 p 100.13 100.14 1.27 .75 Feb 18 p 99.27 99.28 1.32 2.75 Feb 18 p 100.10 100.11 1.29 1.00 Mar 18 p 99.29 99.30 1.27 .75 Mar 18 p 99.25 99.26 1.41 .88 Mar 18 p 99.26 99.27 1.38 2.88 Mar 18 p 100.14 100.15 1.41 .13 Apr 18 f 99.22 99.23 .97 .75 Apr 18 p 99.25 99.26 1.33 .63 Apr 18 p 99.22 99.23 1.40 .75 Apr 18 p 99.23 99.24 1.40 2.63 Apr 18 p 100.15 100.16 1.40 1.00 May 18 p 99.26 99.27 1.41 3.88 May 18 p 101.02 101.03 1.40 9.13 May 18 k 103.10 103.11 -0.01 1.52 .88 May 18 p 99.23 99.24 1.45 1.00 May 18 p 99.24 99.25 -0.01 1.47 2.38 May 18 p 100.14 100.15 1.46 1.13 Jun 18 p 99.26 99.27 1.45 .63 Jun 18 p 99.16 99.17 1.48 1.38 Jun 18 p 99.29 99.30 1.50 2.38 Jun 18 p 100.15 100.16 -0.01 1.49 .88 Jul 18 p 99.19 99.20 1.52 1.38 Jul 18 f 101.02 101.03 1.38 Jul 18 p 99.28 99.29 1.54 2.25 Jul 18 p 100.14 100.15 1.53 1.00 Aug 18 p 99.19 99.20 1.59 4.00 Aug 18 p 101.21 101.22 1.58 .75 Aug 18 p 99.12 99.13 1.61 1.50 Aug 18 p 99.29 99.30 1.61 1.00 Sep 18 p 99.16 99.17 1.64 .75 Sep 18 p 99.08 99.09 1.66 1.38 Sep 18 p 99.24 99.25 1.65 .88 Oct 18 p 99.10 99.11 1.68 .75 Oct 18 p 99.05 99.06 1.68 1.25 Oct 18 p 99.19 99.20 1.69 1.75 Oct 18 p 100.01 100.02 1.69 1.25 Nov 18 p 99.18 99.19 1.70 3.75 Nov 18 p 101.28 101.29 -0.01 1.70 1.00 Nov 18 p 99.10 99.11 1.70 1.25 Nov 18 p 99.17 99.18 -0.01 1.71 1.38 Nov 18 p 99.21 99.22 1.71 1.25 Dec 18 p 99.16 99.17 -0.01 1.73 1.00 Dec 18 p 99.15 99.16 -0.01 1.73 1.38 Dec 18 p 99.19 99.20 -0.01 1.73 1.50 Dec 18 p 99.24 99.25 1.73 1.13 Jan 19 p 99.10 99.11 -0.01 1.74 2.13 Jan 19 f 102.02 102.03 .24 1.13 Jan 19 p 99.09 99.10 -0.01 1.74 1.25 Jan 19 p 99.14 99.15 1.74 1.50 Jan 19 p 99.23 99.24 1.74 .75 Feb 19 p 98.26 98.27 1.75 2.75 Feb 19 p 101.05 101.06 -0.01 1.74 8.88 Feb 19 k 108.17 108.18 -0.01 1.62 1.13 Feb 19 p 99.07 99.08 1.76 1.38 Feb 19 p 99.17 99.18 1.76 1.50 Feb 19 p 99.22 99.23 1.76 1.00 Mar 19 p 99.01 99.02 1.77 1.25 Mar 19 p 99.10 99.11 1.78 1.50 Mar 19 p 99.20 99.21 -0.01 1.77 1.63 Mar 19 p 99.25 99.26 1.78 .13 Apr 19 f 99.20 99.21 +0.01 .39 .88 Apr 19 p 98.25 98.26 1.78 1.25 Apr 19 p 99.08 99.09 -0.01 1.78 1.63 Apr 19 p 99.24 99.25 -0.01 1.78 .88 May 19 p 98.23 98.24 1.77 3.13 May 19 p 101.29 101.30 -0.01 1.76 1.13 May 19 p 99.01 99.02 1.78 1.25 May 19 p 99.07 99.08 1.77 1.50 May 19 p 99.18 99.19 1.80 1.00 Jun 19 p 98.25 98.26 -0.01 1.78 1.25 Jun 19 p 99.04 99.05 -0.01 1.80 1.63 Jun 19 p 99.23 99.24 -0.01 1.80 .75 Jul 19 p 98.10 98.11 -0.01 1.80 1.88 Jul 19 f 103.03 103.04 +0.01 .88 Jul 19 p 98.16 98.17 -0.01 1.78 1.63 Jul 19 p 99.23 99.24 1.80 .75 Aug 19 p 98.08 98.09 -0.01 1.80 3.63 Aug 19 p 103.01 103.02 -0.01 1.78 8.13 Aug 19 k 110.16 110.17 -0.02 1.78 1.00 Aug 19 p 98.20 98.21 -0.01 1.80 1.25 Aug 19 p 99.01 99.02 -0.01 1.81 1.63 Aug 19 p 99.21 99.22 -0.01 1.82 .88 Sep 19 p 98.11 98.12 1.82 1.00 Sep 19 p 98.17 98.18 -0.01 1.82 1.38 Sep 19 p 99.06 99.07 -0.01 1.81 1.75 Sep 19 p 99.27 99.28 -0.01 1.82 1.00 Oct 19 p 98.15 98.16 -0.01 1.83 1.25 Oct 19 p 98.30 98.31 -0.01 1.82 1.50 Oct 19 p 99.12 99.13 -0.01 1.83 1.00 Nov 19 p 98.14 98.15 -0.01 1.82 3.38 Nov 19 p 102.30 102.31 -0.02 1.81 1.00 Nov 19 p 98.12 98.13 -0.01 1.83 1.50 Nov 19 p 99.27 99.28 -0.01 1.82 1.50 Nov 19 p 99.11 99.12 -0.01 1.83 1.38 Dec 19 p 99.03 99.04 -0.01 1.84 1.13 Dec 19 p 98.18 98.19 1.84 1.63 Dec 19 p 99.17 99.18 -0.01 1.85 1.38 Jan 20 f 102.17 102.18 .17 1.38 Jan 20 f 99.01 99.02 -0.01 1.84 1.25 Jan 20 p 98.23 98.24 -0.01 1.85 1.38 Jan 20 p 99.00 99.01 -0.01 1.84 3.63 Feb 20 p 103.25 103.26 -0.02 1.85 8.50 Feb 20 k 114.15 114.16 -0.01 1.74 1.38 Feb 20 p 98.29 98.30 -0.01 1.87 1.25 Feb 20 p 98.21 98.22 -0.01 1.86 1.13 Mar 20 p 98.11 98.12 1.86 1.38 Mar 20 p 98.28 98.29 1.87 1.50 Apr 20 p 99.04 99.05 1.88 .13 Apr 20 f 99.18 99.19 .30 1.13 Apr 20 p 98.08 98.09 1.87 1.38 Apr 20 p 98.26 98.27 1.88 1.50 May 20 p 99.03 99.04 1.88 3.50 May 20 p 103.27 103.28 -0.01 1.88 8.75 May 20 k 116.19 116.20 -0.01 1.77 1.38 May 20 p 98.24 98.25 -0.01 1.89 1.50 May 20 p 99.01 99.02 -0.01 1.89 1.50 Jun 20 p 99.01 99.02 1.89 1.63 Jun 20 p 99.10 99.11 1.90 1.88 Jun 20 p 99.30 99.31 -0.01 1.89 1.25 Jul 20 f 103.04 103.05 .05 1.50 Jul 20 p 98.31 99.00 1.90 1.63 Jul 20 p 99.09 99.10 1.90 2.00 Jul 20 p 100.08 100.09 1.90 1.50 Aug 20 p 98.29 98.30 -0.01 1.91 2.63 Aug 20 p 101.27 101.28 -0.01 1.91 8.75 Aug 20 k 118.01 118.02 -0.01 1.85 1.38 Aug 20 p 98.18 98.19 1.91 2.13 Aug 20 p 100.18 100.19 1.91 1.38 Sep 20 p 98.18 98.19 -0.01 1.91 1.38 Sep 20 p 98.15 98.16 -0.01 1.93 2.00 Sep 20 p 100.06 100.07 -0.01 1.92 1.63 Oct 20 p 99.05 99.06 1.93 1.38 Oct 20 p 98.13 98.14 1.94 1.75 Oct 20 p 99.15 99.16 -0.01 1.93 1.75 Nov 20 p 99.15 99.16 -0.01 1.93 2.63 Nov 20 p 101.30 101.31 -0.01 1.94 1.63 Nov 20 p 99.02 99.03 1.95 2.00 Nov 20 p 100.05 100.06 1.94 1.75 Dec 20 p 99.11 99.12 -0.01 1.96 2.38 Dec 20 p 101.08 101.09 -0.01 1.95 1.13 Jan 21 f 102.25 102.26 -0.02 .22 1.38 Jan 21 p 98.05 98.06 1.98 2.13 Jan 21 p 100.15 100.16 1.97 3.63 Feb 21 p 105.04 105.05 1.96 7.88 Feb 21 k 118.12 118.13 -0.01 1.91 1.38 Feb 21 p 97.09 97.10 -0.01 1.99 2.00 Feb 21 p 100.02 100.03 1.98 1.25 Mar 21 p 97.19 97.20 2.00 2.25 Mar 21 p 100.25 100.26 -0.01 2.00 .13 Apr 21 f 99.10 99.11 -0.01 .32 1.38 Apr 21 p 97.29 97.30 -0.01 2.01 2.25 Apr 21 p 100.26 100.27 2.00 3.13 May 21 p 103.23 103.24 -0.01 2.00 8.13 May 21 k 120.14 120.15 -0.01 1.95 2.00 May 21 p 99.31 100.00 2.01 1.13 Jun 21 p 96.29 96.30 2.02 2.13 Jun 21 p 100.11 100.12 2.02 .63 Jul 21 f 101.22 101.23 -0.01 .15 1.13 Jul 21 p 96.25 96.26 -0.01 2.04 2.25 Jul 21 p 100.24 100.25 2.03 2.13 Aug 21 p 100.10 100.11 2.03 8.13 Aug 21 k 121.23 121.24 1.99 1.13 Aug 21 p 96.22 96.23 2.05 ARCResources 95613 15.70 15.43 15.50 -.15 AdvOil Gas 134215 6.03 5.89 5.90 -.14 AgnicoEagle 311771 55.19 53.51 53.89 -.96 Aimia Inc 131491 3.82 3.63 3.74 +.10 AirCdaV VV 126203 25.00 24.37 24.45 -.45 AlamosGoldA 102426 7.83 7.53 7.71 -.07 AlgonquinPwr 99241 14.01 13.86 13.91 -.05 AlimntatnBSV 68505 66.02 65.50 65.82 +.16 AphriaInc J 1202285 14.89 13.00 13.53 +1.91 AuroraCannabi 1025484 7.51 7.26 7.39 -.03 AzargaUrnmo 100900 .25 .24 .24 -.01 B2GoldCorpo 185053 3.30 3.25 3.26 -.04 BCE Inc 96680 61.94 61.51 61.59 +.04 BMO WgtBkInx 84640 29.60 29.27 29.34 -.20 BMOS P500Ind 103628 37.05 36.80 36.80 -.19 BarrickGold 291337 17.59 17.33 17.51 -.15 BaytexEnergy 445014 4.40 4.19 4.36 +.12 BeloSunMngo 86152 .46 .44 .46 +.01 BirchcliffEng 203519 4.85 4.54 4.56 -.27 Bk NS 171392 81.82 80.87 81.14 -.48 BkMontreal 172187 100.04 98.61 99.14 -.45 BlackberryLtd 133410 13.45 13.13 13.14 -.13 BombardirBSV 679374 3.19 3.12 3.17 +.03 BonavistaEgy 175175 2.28 2.10 2.12 -.17 BrookdALV 81075 53.77 53.09 53.75 +.49 CAE Inc 100784 22.71 22.05 22.05 -.59 CIBC 148788 120.77 118.95 119.42 -.92 CIFinancial 60765 28.77 28.48 28.73 +.18 CRESCITATHERA 57164 .59 .55 .59 +.04 CamecoCorp 172132 13.81 13.11 13.48 -.11 CanopyGrowth 462348 19.19 18.28 18.76 +.51 CapstoneMngo 64059 1.42 1.36 1.39 -.04 CardinalEngy 58219 5.02 4.93 4.97 ... CathedralEngy 56119 1.93 1.78 1.85 +.07 CdnEgySrvTc 85704 6.04 5.90 5.91 -.06 CdnNatRail 115117 101.50 100.29 100.75 +.22 CdnNatRes 122414 44.95 44.15 44.65 +.37 CenovusEngy 170504 12.46 12.25 12.28 -.16 CentricHtho 192062 .57 .52 .54 -.06 CopperMountai 110331 1.48 1.40 1.43 -.09 CrescentPnt 193543 9.44 9.25 9.33 -.04 CrewEngy 108506 3.89 3.80 3.81 -.08 DenisonMines 113114 .74 .69 .72 ... DetourGoldo 95419 13.58 13.13 13.22 -.45 ECNCapitalCo 71951 3.97 3.86 3.88 -.07 EldoradoGld 285919 1.46 1.41 1.41 -.05 ElementFin 87661 9.43 9.23 9.28 -.17 EmeraInc 59177 49.00 48.14 48.46 -.20 EnCanaCorp 295574 15.45 15.01 15.31 +.22 EnbridgeInc 287714 48.80 48.55 48.77 +.09 EnbridgeIncme 111447 29.29 28.78 28.98 -.21 EnerplusCorp 62414 11.88 11.56 11.76 +.11 ErdeneReso 96208 .56 .49 .55 +.07 FirstQntumo 219031 14.76 14.48 14.56 -.68 FissionUrnmo 132567 .75 .72 .74 -.01 Fortis Inc 98627 47.12 46.36 46.91 -.26 FortuneMino 66625 .27 .24 .26 +.01 FrstMajSvro 66148 8.34 8.17 8.32 -.10 GeneNewso 56260 .16 .14 .16 ... GoldcorpInc 220580 15.89 15.52 15.61 -.35 HrznCrdOilBl 113387 7.81 7.65 7.74 +.05 HrznNatGsBr 82098 15.24 14.70 14.91 +.67 HrznNtGsBul 420832 4.44 4.27 4.37 -.21 HrznShTrmBl 136454 4.89 4.54 4.79 -.04 HudBayMnrls 194534 9.35 8.94 9.17 -.39 HuskyEngy 76941 15.72 15.29 15.71 +.30 ISharesS P60 358543 23.79 23.68 23.70 -.07 IShrsCapEngy 147230 12.08 11.96 12.02 +.01 IShrsCapFin 88676 38.63 38.27 38.33 -.21IShrsGlblGld 83052 11.71 11.55 11.62 -.16 IamgoldCorp 86887 6.73 6.56 6.62 -.08 ImperialOil 65567 39.84 39.43 39.68 +.20 InnergexRenew 77639 14.49 14.33 14.46 +.04 InterPipeline 57238 27.52 27.25 27.44 +.09 IvanhoeAo 163634 4.22 4.03 4.05 -.19 KatangaMng 56933 1.18 1.10 1.15 -.07 KinderMorgan 61068 17.00 16.23 16.61 -.44 KinrossGold 177810 5.10 4.99 4.99 -.12 LOGIQASSETMG 91093 .03 .03 .03 ... LaurentianBnk 90748 62.90 55.76 56.00 -4.80 LundinMng 701504 7.02 6.64 6.93 -.13 MEGEnergy 67890 5.73 5.64 5.67 ... MagnaInt l 90150 70.93 70.20 70.32 -.11 ManulifeFin 233995 27.03 26.68 26.69 -.20 MedReleafCorp 56227 16.10 14.83 15.50 -.28 MegaUranmo 96035 .22 .21 .22 ... NAPECInc o 173291 1.98 1.94 1.95 +.02 NatBkCan 112292 63.78 62.85 63.39 -.25 NemaskaLithiu 356704 2.25 2.11 2.12 -.07 NewCastleGold 146135 .78 .76 .77 -.01 NexGenEnergy 131760 3.46 3.31 3.41 -.05 OceanaGoldCrp 213799 3.21 3.06 3.12 -.08 OrocobreOrdo 55627 5.77 5.16 5.47 -.34 OsiskoGold 65931 14.85 14.44 14.68 -.11 OsiskoMining 72629 3.58 3.47 3.48 -.14 PembinaPipe 56634 44.63 44.14 44.51 +.24 PeytoExpl 266856 14.99 14.43 14.73 -.28 PotashCorp 143091 24.30 24.06 24.07 -.10 PotashRidgeJ 345648 .17 .16 .17 +.01 PrecisionDrl 236642 3.68 3.55 3.56 -.10 Prometico 71853 1.25 1.22 1.24 -.03 RagingRiver 82939 7.79 7.64 7.69 -.04 RestrntBrnds 69340 78.25 76.68 77.20 -.28 RogersCommB 82858 66.29 65.32 65.42 -.29 RoyalBank 183039 101.44 100.72 100.94 -.37 SemafoInc o 99229 3.14 3.05 3.12 ... ShawCommBNV 74765 29.25 29.04 29.07 -.03 SherrittIntl 130919 1.40 1.32 1.38 +.01 SilverBullRe 64516 .17 .15 .16 -.01 SpartanEngyCo 62335 7.31 7.11 7.22 +.04 SprottResourc 59564 .14 .14 .14 ... SummitInREIT 116177 7.26 7.20 7.22 -.20 SunLifeFin 91600 51.97 51.36 51.43 -.01 SuncorEngy 145985 43.98 43.51 43.93 +.17 T D Bank 459787 73.69 72.19 72.43 -.97 TORCOil Gas 62804 7.26 7.10 7.13 -.01 TahoeReso 58735 5.62 5.51 5.58 -.02 TeckResLimit 273108 29.37 28.57 28.99 -.87 Telus Corp 84014 48.00 47.66 47.67 -.20 ThomsonReuter 109166 56.59 56.07 56.15 -.11 TitanMedclo 107796 .38 .34 .36 -.01 TransCdaCorp 90316 62.10 61.50 61.89 +.13 TrevaliMngo 263992 1.35 1.32 1.33 -.03 TricanWell 157883 4.49 4.31 4.35 -.15 TrinidadDrill 80853 1.59 1.52 1.54 -.06 UEXCorpo 147607 .33 .32 .33 +.01 UraniumPart 59664 4.54 4.42 4.53 +.09 UrtheCasto 152307 1.64 1.44 1.54 +.15 ValeantPharma 203367 22.85 22.04 22.53 +.33 ValeuraEgyJ 178109 2.93 2.22 2.63 -.02 WesternForst 63414 2.53 2.45 2.47 -.03 WheatonPrecio 71422 26.67 26.15 26.63 +.01 WhitecapReso 146274 8.95 8.80 8.84 +.02 YamanaGld 275811 3.23 3.16 3.16 -.08 eCobaltSoluti 84256 1.42 1.30 1.38 +.09 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Aug 21 p 99.27 99.28 2.04 1.13 Sep 21 p 96.19 96.20 2.06 2.13 Sep 21 p 100.09 100.10 +0.01 2.05 1.25 Oct 21 p 96.31 97.00 2.06 2.00 Oct 21 p 99.25 99.26 2.06 2.00 Nov 21 p 99.27 99.28 2.04 8.00 Nov 21 k 122.18 122.19 -0.01 2.01 1.75 Nov 21 p 98.25 98.26 2.07 1.88 Nov 21 p 99.11 99.12 2.04 2.00 Dec 21 p 99.22 99.23 +0.01 2.08 2.13 Dec 21 p 100.07 100.08 +0.01 2.07 .13 Jan 22 f 99.12 99.13 .28 1.50 Jan 22 p 97.21 97.22 -0.01 2.09 1.88 Jan 22 p 99.03 99.04 -0.02 2.10 2.00 Feb 22 p 99.23 99.24 -0.01 2.07 1.75 Feb 22 p 98.20 98.21 -0.02 2.09 1.88 Feb 22 p 99.02 99.03 2.11 1.75 Mar 22 p 98.17 98.18 -0.01 2.11 1.88 Mar 22 p 99.00 99.01 -0.01 2.12 .13 Apr 22 f 99.01 99.02 -0.01 .34 1.75 Apr 22 3p 98.15 98.16 -0.01 2.11 1.88 Apr 22 p 98.30 98.31 -0.02 2.13 1.75 May 22 p 98.17 98.18 -0.01 2.10 1.88 May 22 p 99.00 99.01 -0.01 2.11 1.88 May 22 p 98.12 98.13 -0.01 2.13 1.75 Jun 22 p 98.10 98.11 -0.01 2.14 2.13 Jun 22 p 99.31 100.00 -0.02 2.13 .13 Jul 22 f 99.16 99.17 .23 1.88 Jul 22 p 98.26 98.27 -0.01 2.14 2.00 Jul 22 p 99.13 99.14 -0.01 2.13 1.63 Aug 22 p 97.26 97.27 -0.01 2.11 7.25 Aug 22 k 122.29 122.30 -0.01 2.09 1.63 Aug 22 p 97.21 97.22 -0.02 2.14 1.88 Aug 22 p 98.25 98.26 -0.01 2.14 1.75 Sep 22 p 98.05 98.06 -0.01 2.15 1.88 Sep 22 p 98.24 98.25 -0.01 2.15 1.75 Oct 22 p 98.24 98.25 2.14 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 Markets Continued from previous page IntrmDvrsMnC m MS 14.34 -.5 +2.0 +.5/D LgCpGrA m LG 49.12 +1.7 +29.7 +13.7/A LgCpGrAdv LG 53.18 +1.8 +30.1 +14.0/A LgCpGrC m LG 37.67 +1.7 +28.9 +12.9/A LgCpGrI LG 52.91 +1.8 +30.1 +14.0/A LgCpGrK b LG 49.96 +1.7 +29.7 +13.6/A LtdDurHiIncAdv HY 10.34 -.2 +3.8 +4.1/D MuniBdInfStr1 b MS 10.22 -.1 +3.0 +1.6/A MuniBdInfStr2 MS 10.23 -.1 +3.2 +1.7/A MuniBdInfStrA m MS 10.26 -.1 +2.9 +1.5/A MuniBdInfStrAdv MS 10.26 -.1 +3.0 +1.7/A MuniIncCAA m MF 11.25 +.1 +5.4 +2.8/B MuniIncCAAdv MF 11.25 +.1 +5.6 +3.1/B MuniIncIIArznA m SI 11.15 +.2 +4.9 +3.3/A MuniIncIIMAA m MT 11.32 +.3 +4.4 +2.8/A MuniIncIIMINA m SM 10.30 +.2 +4.3 +2.6/C MuniIncIINJA m MJ 9.82 +.5 +6.3 +3.5/A MuniIncIIOhioA m MO 10.02 +.1 +4.9 +3.1/A MuniIncIIPEA m MP 10.52 +.2 +5.0 +3.1/B MuniIncIIVIA m SL 11.18 +.5 +5.0 +3.1/A MuniIncNYA m MN 10.01 +.1 +5.4 +3.0/B MuniIncNYAdv MN 10.01 +.2 +5.5 +3.3/A MuniIncNYC m MN 10.00 +.1 +4.5 +2.3/C MuniIncNtnA m MI 10.33 +.3 +5.6 +3.2/A MuniIncNtnAdv MI 10.33 +.4 +5.9 +3.4/A MuniIncNtnC m MI 10.31 +.2 +4.8 +2.4/C ReltvValA m LV 6.47 +3.0 +16.8 +9.2/A ReltvValAdv LV 6.52 +2.8 +16.8 +9.4/A ReltvValC m LV 6.42 +2.9 +15.9 +8.4/B SelUSEqAdv LB 18.27 +1.7 +20.0 +9.9/B SelUSLSA m LO 13.08 +1.0 +10.8 +4.5/C SelUSLSAdv LO 13.26 +1.1 +11.1 +4.8/B SelUSLSC m LO 12.59 +1.0 +10.0 +3.8/C ShrtDurR CS 11.63 -.1 +.7 +.6/E SmCpGrA m SG 54.49 +.9 +30.0 +11.3/B SmCpGrI SG 58.56 +.9 +30.2 +11.7/A SstnlGlbThtcA m WS 115.14 -.2 +34.5 +11.3/A SstnlGlbThtcAdv WS 121.77 -.1 +34.9 +11.6/A TxMgAlMktIncA m CA 14.17 +1.0 +10.6 +3.8/D TxMgWtAprStrAdv WS 17.92 +1.0 +20.7 +7.4/C TxMgdIntl FB 18.27 -.3 +23.4 +6.6/B ValA m LV 15.92 +1.5 +10.7 +4.1/E ValAdv LV 15.95 +1.5 +10.9 +4.4/E WlthApprStrA m WS 17.22 +.9 +19.3 +6.7/C ABAllMktRlRet1 b MA 8.83 ... +7.3 -1.5/E AllMktTRA m MA 14.94 +.7 +10.7 +4.4/E AllMktTRAdv MA 15.05 +.7 +10.9 +4.7/E AllMktTRC m MA 14.73 +.5 +9.8 +3.6/E BdInStrat1 b IP 10.70 +.1 +2.5 +2.3/A CncntrGrAdv LG 35.08 +2.0 +22.4 +9.0/D CnsrvWlthStratA m CA 13.00 +.7 +7.8 +3.3 CorOppsA m LG 22.19 +2.4 +20.8 +11.0/B DiscvGrA m MG 11.14 +1.5 +27.2 +9.8/B DiscvGrAdv MG 11.83 +1.5 +27.3 +10.0/B DiscvValA m MV 23.92 +2.7 +11.0 +9.7/A DiscvValAdv MV 24.49 +2.7 +11.3 +10.0/A DiscvValC m MV 21.26 +2.6 +10.2 +8.9/B DiscvValI MV 23.81 +2.7 +11.3 +10.0/A DiscvValR b MV 23.26 +2.6 +10.6 +9.3/B DiscvValZ MV 23.79 +2.7 +11.3 +10.1/A DiversMunicipal MS 14.33 -.4 +2.9 +1.5/A EmMkts EM 31.89 -1.6 +29.3 +5.7/C EqIncA m LV 29.83 +1.9 +15.4 +6.8/D EqIncAdv LV 30.11 +1.9 +15.7 +7.1/D EqIncC m LV 29.41 +1.8 +14.6 +6.0/E GlbBdA m IB 8.42 +.4 +3.0 +3.1/A GlbBdAdv IB 8.41 +.5 +3.1 +3.3/A GlbBdC m IB 8.45 +.4 +2.2 +2.3/B GlbBdI IB 8.41 +.5 +3.1 +3.4/A GlbBdR b IB 8.41 +.3 +2.5 +2.7/B GlbRkAllcA m TV 16.71 -.4 +10.2 +4.1/C GlbRlEstInvmA m GR 15.08 +1.2 +11.3 +4.6/B GlbRlEstInvmIII GR 11.27 +1.3 +12.2 +5.4/A GrA m LG 78.92 +2.0 +31.7 +13.1/A HiIncA m HY 8.85 ... +7.6 +5.8/A HiIncAdv HY 8.86 +.1 +7.8 +6.1/A HiIncC m HY 8.95 ... +6.8 +4.9/C HiIncI HY 8.86 +.1 +7.9 +6.1/A HiIncK b HY 8.85 ... +7.5 +5.7/A HiIncR b HY 8.85 +.1 +7.2 +5.4/B HiIncZ HY 8.86 +.1 +7.9 +6.1/A IntermBdA m CI 11.10 +.1 +3.8 +2.7/B IntermBdAdv CI 11.11 +.1 +4.0 +3.0/A IntermCAMuniA m SS 14.23 -.4 +2.8 +1.4/A IntermNYMuniA m SS 13.98 -.4 +2.8 +1.6/A Intl FB 18.23 -.3 +23.7 +6.6/B IntlGrA m FG 19.07 -.7 +31.4 +4.6/E IntlValA m FV 14.78 -.5 +21.8 +5.7/B IntlValAdv FV 15.13 -.5 +22.1 +6.0/B IntrmDvrsMnA m MS 14.34 -.5 +2.7 +1.3/A 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 6, 2017Fund 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 66

WlthApprStrAdv WS 17.21 +.9 +19.6 +7.0/CAC AlternativesEqMktNetrlInv NE 11.35 +.5 +1.9 -.1/D MktNetrlValInv NE 10.63 +.8 +.9 +2.6/BAIGActvAllcA f MA 17.73 +1.0 +13.0 +5.8/C FlexCrdtA m HY 3.44 +.1 +4.8 +4.1/D FocedDivStrB m LV 19.66 +5.2 +16.8 +9.6/A FocedDivStrC m LV 19.64 +5.2 +16.7 +9.6/A IntlDivStrA m FV 9.31 -1.2 +13.7 -1.1/E MltAstAllcA f MA 18.47 +1.1 +11.9 +5.8/C MltAstAllcC m MA 18.34 +1.0 +11.3 +5.1/D SrFltngRtA m BL 8.10 +.2 +3.9 +3.7/B SrFltngRtC m BL 8.09 +.2 +3.6 +3.4/C StrBdA m MU 3.46 -.1 +6.3 +3.6/C StrValA m LV 31.34 +3.0 +14.0 +6.9/D USGvtSecA m GI 9.09 -.1 +.8 -.3/EALPSRdRcksLtdPrEI d SW 8.08 -1.1 +24.7 +10.2/BAMFAstMgUltShrtMrt b UB 6.99 ... -.3 -.2AMGCHEqPtnrsBalN b MA 17.54 +.9 +14.0 +6.7/B FQGlbRkBalZ TV 15.84 -.6 +13.9 +6.8/A FQTxMgdUSEqI LB 29.95 +1.1 +16.7 +7.8/D GWKCorBdI CI 10.16 +.1 +3.9 +2.0/D GWKMnBdI MI 11.68 -.2 +4.8 +2.8/B GWKMnEnhYiI HM 9.99 +1.3 +9.3 +4.8/B GWKSmCpCorI SG 29.39 +.3 +18.3 +11.2/B MgrsAmIntrGvS GI 10.69 -.3 +1.8 +1.5/B MgrsAmShrtDrGvS UB 9.49 -.1 +.6 +.4/D MgrsBrAdvsMCGrN b MG 11.55 +.3 +22.5 +5.9/E MgrsBrBlueS LG 46.91 -1.4 +25.3 +9.5/D MgrsBrwineS MG 45.47 -.9 +20.5 +8.9/C MgrsCaEmergCoI SG 57.55 +.2 +20.6 +18.8/A MgrsCaMidCpN b MG 33.04 +2.2 +22.6 +8.9/C MgrsCeRlEsttS SR 11.28 +1.2 +3.8 +6.0/B MgrsDblCrPlsBdI CI 10.66 ... +4.7 +3.1 MgrsDblCrPlsBdN b CI 10.66 -.1 +4.5 +2.8 MgrsEmergOppsS SG 50.16 +.1 +20.6 +10.3/B MgrsFrpntMdCpI MV 45.67 +7.1 +9.5 +7.2/D MgrsFrpntMdCpN b MV 44.57 +7.0 +9.3 +6.9/D MgrsLmsSylsBdS CI 27.23 +.2 +6.7 +3.2/A MgrsMntCldGrI LG 21.42 +1.6 +22.3 +7.8/E MgrsMntCldGrN b LG 21.33 +1.6 +22.0 +7.6/E MgrsSkylnSpcEqS d SB 46.85 +2.9 +8.2 +7.5/D MgrsSpecialEqS SG 116.04 +.8 +16.8 +9.8/C RRDivAllCpVlI LV 13.18 +2.1 +8.4 +7.6/C RRDivAllCpVlN b LV 13.19 +2.1 +8.1 +7.4/C RRSmCpValI SB 14.97 +2.5 +10.6 +12.7/A SthrnSnSmCpN m SB 26.24 +3.8 +18.8 +5.6/E SystMidCpValI MV 15.40 +2.7 +12.2 +8.1/C TmsSqMidCpGrI MG 21.25 +1.9 +20.7 +9.3/C TmsSqMidCpGrS MG 20.79 +1.9 +20.5 +9.0/C TmsSqSmCpGrI SG 18.73 +.6 +18.2 +9.8/C TmsSqSmCpGrS SG 18.32 +.7 +18.0 +9.6/C TrilogyEMktsEqZ d EM 10.02 -.7 +33.4 +6.8/B YackFocI d LB 23.25 +4.6 +18.3 +7.7/D YackFocN d LB 23.24 +4.5 +18.0 +7.5/D YacktmanI d LB 24.94 +4.0 +16.6 +6.9/EAPEXcmSmMidCpGr MG 19.70 +1.4 +22.7 +6.7/EAQRDiversArbtrgI NE 9.69 ... +5.0 +2.1/C DiversArbtrgN b NE 9.66 -.1 +4.7 +1.9/C IntlEqI FB 11.79 -1.7 +23.2 +7.6/A IntlMomStyleI FG 15.70 -1.5 +22.6 +4.7/E LgCpMomStyleI LG 23.10 +.4 +21.6 +9.0/D LgCpMomStyleN b LG 23.07 +.4 +21.4 +8.8/D MgdFtsStratI FF 9.14 +.4 -1.9 -2.2/C MgdFtsStratN b FF 9.02 +.6 -2.1 -2.4/C MltStratAltI AM 9.75 -1.7 +2.6 +3.8/A MltStratAltN b AM 9.68 -1.7 +2.3 +3.6/A RkBalCmdtsStrI BB 6.48 -3.1 +3.7 -2.4/A RkParityI TV 10.65 ... +14.0 +4.2/C RkParityIIMVI TV 9.89 -.5 +10.1 +2.8/D SmCpMomStyleI SG 25.18 -.2 +14.6 +8.3/DATDiscpEqInstl LB 19.30 +2.1 +18.6 +9.9/BAberdeenGlbHiIncA b HY 9.19 -.2 +9.0 +2.3/E GlbHiIncI HY 8.61 -.2 +9.2 +2.5/E IntlSmCpA m FR 31.15 -1.0 +26.1 +8.6/D SelIntlEqA b FB 27.94 -.6 +28.7 +4.0/E TotalRetBdA b CI 13.36 +.1 +3.7 +2.5/B TotalRetBdI CI 13.16 +.2 +3.9 +2.7/BAbsolute StrategiesInstl AM 8.30 +.4 -8.1 -2.2/EAcadianEmMktsInv d EM 21.68 -.7 +31.6 +6.0/CAccessCptCmntyInvmIns GI 8.97 -.1 +1.8 +1.7/AAdvisorOneCLSGlbDiversEqN WS 19.89 +.4 +19.7 +6.4/DAdvisory ResearchMLPEngyIncA m LP 8.59 -.8 -8.6 -8.3/B MLPEngyIncC m LP 8.62 -.7 -9.2 -9.0/C MLPEngyIncI d LP 8.44 -.8 -8.4 -8.1/B MLPEngyInfrasI d LP 8.25 -.7 -8.6 -9.3/CAegisVal SV 18.22 +4.5 +8.8 +10.8/BAkreFocInstl d LG 33.09 +2.0 +30.3 +13.2/A FocRetail m LG 32.47 +1.9 +29.9 +12.9/AAl FrankInv m LV 26.83 +3.3 +15.3 +7.3/DAlgerCptlApprecA m LG 25.78 -1.0 +28.5 +10.8/B CptlApprecC m LG 20.82 -1.0 +27.7 +9.9/C CptlApprecI2 LG 86.12 -.9 +28.3 +10.8/B CptlApprecInsI LG 33.88 -.8 +28.3 +10.8/B GrIncA m LB 40.72 +1.9 +18.8 +9.4/C IntlGrA m FG 17.50 -1.2 +23.5 +5.0/E LgCpGrI2 LG 66.18 -3.0 +25.7 +7.7/E MidCpGrA m MG 13.47 -.6 +26.7 +8.0/D MidCpGrI2 MG 24.96 -.5 +26.7 +8.2/D MidCpGrInstlI MG 28.64 -.6 +26.5 +8.3/C SmCpGrA m SG 8.34 -1.3 +25.4 +9.0/C SmCpGrI2 SG 23.62 -1.3 +25.9 +9.4/C SmCpGrInstlI SG 20.37 -1.4 +25.5 +9.6/C SpectraA m LG 21.36 -1.0 +28.2 +10.8/BAllianzGIFocedGrA m LG 52.40 +.7 +28.6 +12.6/A FocedGrC m LG 36.70 +.7 +27.7 +11.8/B GlbSmCpA m SW 53.00 -.1 +23.5 +8.4/D HlthSciA m SH 31.32 -.9 +15.7 +5.2/B NFJDivValA m LV 18.83 +1.6 +14.3 +6.2/E NFJDivValC m LV 18.96 +1.5 +13.5 +5.4/E NFJDivValInstl LV 18.96 +1.7 +14.7 +6.5/D NFJIntlValA m FV 19.37 -.8 +20.3 -1.9/E NFJLgCapValA m LV 26.57 +2.3 +19.4 +8.3/B NFJMidCapValA m MV 33.91 +2.0 +25.1 +12.0/A NFJMidCapValC m MV 28.22 +1.9 +24.2 +11.1/A NFJMidCapValIns MV 36.12 +2.0 +25.5 +12.4/A NFJSmCpValA m SV 25.89 +1.0 +9.1 +7.2/D NFJSmCpValAdmin b SV 25.83 +1.0 +9.2 +7.3/D NFJSmCpValC m SV 23.45 +.9 +8.3 +6.4/E NFJSmCpValInstl SV 28.54 +1.0 +9.4 +7.6/D TechA m ST 70.52 -3.2 +43.2 +15.7/C TechC m ST 57.13 -3.2 +42.2 +14.8/D TechInstl ST 77.73 -3.1 +43.7 +16.1/CAlpineIntlRlEsttEqIns d GR 23.59 +1.9 +26.8 +2.1/E RltyIncandGrIns d SR 23.27 +.8 +7.1 +6.8/A UltShrtMnIncIns d MS 10.04 +.1 +.9 +.7/C dynDivInstl d WS 4.10 +2.0 +20.1 +8.3/BAmanaMutGrInv b LG 38.23 +1.2 +27.2 +10.5/C MutIncInv b LB 52.89 +1.8 +19.5 +7.8/DAmerican BeaconBrdGwyLgCpVlIns LV 29.55 +2.6 +13.3 +9.0/A BrdgwyLgCpGrIns LG 30.41 +.3 +24.3 +10.7/C IntlEqInstl FV 21.09 +.5 +22.2 +5.1/B IntlEqInv FV 20.87 +.5 +21.8 +4.7/C LgCpValAdv b LV 29.10 +1.9 +14.2 +6.8/D LgCpValInstl LV 31.61 +1.9 +14.7 +7.4/C LgCpValInv LV 29.50 +1.9 +14.4 +7.0/D MidCpValInv MV 17.85 +2.2 +15.5 +9.3/B SmCpValAdv b SV 28.45 +1.7 +7.8 +9.2/C SmCpValInstl SV 29.91 +1.8 +8.2 +9.7/B SmCpValInv SV 28.83 +1.7 +7.9 +9.4/CAmerican CenturyAdpteAllCpInv MB 22.48 +2.4 +17.4 +9.2/B AdpteEqInv LB 12.42 +2.4 +19.1 +10.4/A AllCpGrInv LG 34.95 +1.0 +21.9 +10.0/C BalI MA 19.53 +.9 +12.9 +5.6/C BalInv MA 19.51 +.8 +12.7 +5.3/D CAHYMuniI MC 10.66 +.7 +8.2 +4.8/A CAHYMuniInv MC 10.67 +.8 +8.1 +4.7/A CAInTFBdBdI MF 11.91 +.1 +4.7 +2.6/C CAInTFBdBdInv MF 11.91 ... +4.5 +2.4/C CorEqPlusInv LB 15.71 +1.9 +18.0 +6.9/E CorPlusInv CI 10.83 +.2 +4.4 +2.8/B CptlValInv LV 9.60 +1.8 +10.1 +6.8/D DiscpGrInv LG 24.44 +.3 +23.9 +9.2/D DiversBdA m CI 10.78 ... +3.0 +1.9/D DiversBdI CI 10.78 ... +3.5 +2.4/C DiversBdInv CI 10.78 ... +3.3 +2.2/C EmMktsA m EM 11.48 -.8 +40.6 +10.4/A EmMktsI EM 12.23 -.7 +41.3 +10.9/A EmMktsInv EM 11.91 -.8 +40.9 +10.7/A EqGrA m LB 34.68 +1.4 +19.3 +7.4/E EqGrI LB 34.77 +1.4 +19.8 +7.9/D EqGrInv LB 34.73 +1.4 +19.6 +7.7/D EqIncA m LV 9.77 +1.8 +12.1 +10.1/A EqIncC m LV 9.76 +1.8 +11.4 +9.3/A EqIncI LV 9.79 +1.9 +12.7 +10.6/A EqIncInv LV 9.78 +1.9 +12.4 +10.4/A EqIncR b LV 9.74 +1.8 +11.9 +9.9/A EqIncR6 LV 9.80 +1.9 +12.8 +10.8/A GlbGoldInv SP 8.22 -1.0 +3.9 +6.4/B GlbGrInv WS 13.43 -.4 +25.1 +7.3/C GlbRlEsttInv GR 11.98 +.7 +11.5 +3.8/C GovtBdA m GI 10.96 -.1 +1.9 +1.1/C GovtBdInv GI 10.96 -.1 +2.2 +1.4/B GovtBdR5 GI 10.96 -.1 +2.4 +1.6/B GrA m LG 34.40 +.8 +27.1 +11.0/B GrI LG 36.02 +.8 +27.6 +11.5/B GrInv LG 35.41 +.8 +27.4 +11.3/B GrR b LG 33.73 +.8 +26.8 +10.8/B GrR6 LG 36.04 +.9 +27.8 +11.7/B HYInv HY 5.74 -.1 +5.9 +4.4/D HYMuniI HM 9.71 +.8 +9.2 +5.2/B HYMuniInv HM 9.71 +.8 +9.0 +5.0/B HeritageA m MG 22.48 +1.4 +19.2 +7.7/D HeritageC m MG 18.55 +1.3 +18.4 +6.9/E HeritageI MG 25.47 +1.4 +19.7 +8.1/D HeritageInv MG 24.12 +1.4 +19.5 +7.9/D IncandGrA m LV 41.37 +1.9 +17.9 +7.6/C IncandGrI LV 41.50 +1.9 +18.4 +8.1/C IncandGrInv LV 41.44 +1.9 +18.1 +7.8/C InAdjBdA m IP 11.66 +.3 +2.4 +1.4/B InAdjBdInv IP 11.69 +.3 +2.6 +1.6/B InAdjBdR5 IP 11.69 +.3 +2.8 +1.8/A IntTrmTxFrBdA m MI 11.35 -.1 +4.3 +2.0/D IntTrmTxFrBdI MI 11.35 ... +4.8 +2.5/B IntTrmTxFrBdInv MI 11.35 ... +4.6 +2.3/C IntlBdInv IB 13.17 +1.9 +9.9 +1.1/D IntlDiscvInv FR 16.53 +.1 +36.2 +10.3/B IntlGrA m FG 13.78 +.1 +28.1 +5.1/E IntlGrI FG 13.64 +.1 +28.7 +5.6/D IntlGrInv FG 13.70 +.1 +28.4 +5.3/E IntlOppsInv FR 11.85 +.5 +40.1 +12.4/A InvGinnieMaeInv GI 10.46 -.1 +1.3 +1.2/C InvGinnieMaeR5 GI 10.46 -.1 +1.5 +1.4/B InvOC2020A m TE 12.54 +.6 +9.8 +4.3/D InvOC2020I TE 12.55 +.6 +10.2 +4.8/C InvOC2020Inv TE 12.55 +.6 +10.0 +4.6/D InvOC2020R b TE 12.54 +.6 +9.5 +4.1/D InvOC2025A m TG 14.87 +.6 +10.9 +4.8/E InvOC2025I TG 14.88 +.7 +11.4 +5.3/D InvOC2025Inv TG 14.88 +.7 +11.2 +5.1/E InvOC2025R b TG 14.87 +.6 +10.7 +4.5/E InvOC2030A m TH 12.98 +.7 +12.1 +5.2/E InvOC2030I TH 12.99 +.7 +12.5 +5.7/D InvOC2030Inv TH 13.00 +.7 +12.3 +5.5/E InvOC2030R b TH 12.98 +.6 +11.7 +4.9/E InvOC2035A m TI 16.20 +.7 +13.1 +5.6/E InvOC2035I TI 16.22 +.7 +13.6 +6.1/E InvOC2035Inv TI 16.20 +.7 +13.3 +5.9/E InvOC2035R b TI 16.20 +.6 +12.8 +5.3/E InvOC2040A m TJ 13.67 +.7 +14.3 +6.0/E InvOC2040I TJ 13.67 +.7 +14.7 +6.5/D InvOC2040Inv TJ 13.67 +.7 +14.5 +6.3/E InvOC2040R b TJ 13.66 +.7 +14.0 +5.7/E InvOC2045A m TK 17.13 +.8 +15.5 +6.5/E InvOC2045I TK 17.16 +.8 +16.0 +7.0/E InvOC2045Inv TK 17.14 +.8 +15.8 +6.7/E InvOC2045R b TK 17.14 +.8 +15.2 +6.2/E InvOC2050A m TN 13.97 +.8 +16.4 +6.7/E InvOC2050I TN 13.99 +.8 +16.9 +7.2/D InvOC2050Inv TN 13.98 +.8 +16.7 +7.0/D InvOC2050R b TN 13.98 +.8 +16.2 +6.5/E InvOC2055A m TL 14.96 +.8 +16.9 +6.9/E InvOC2055Inv TL 14.97 +.8 +17.1 +7.2/E InvOC:AgrInv AL 17.20 +.6 +17.2 +7.1/B InvOC:CnsrvInv CA 13.97 +.6 +10.1 +4.6/C InvOCInRetA m RI 13.34 +.6 +9.1 +4.1/B InvOCInRetI RI 13.34 +.6 +9.5 +4.6/A InvOCInRetInv RI 13.34 +.6 +9.4 +4.4/B InvOCInRetR b RI 13.32 +.6 +8.8 +3.8/C InvOCModInv MA 16.00 +.6 +14.0 +5.9/C InvOCVryAgrInv XM 18.58 +.8 +20.4 +8.1/B InvOCVryCsrvInv XY 12.25 +.5 +5.8 +3.4/C LgCoValInv LV 10.49 +1.8 +9.6 +6.6/D MidCpValA m MV 18.63 +1.8 +9.4 +9.8/A MidCpValC m MV 18.44 +1.8 +8.7 +8.9/B MidCpValI MV 18.69 +1.9 +9.9 +10.3/A MidCpValInv MV 18.67 +1.9 +9.7 +10.0/A MidCpValR b MV 18.58 +1.8 +9.2 +9.5/B MidCpValR6 MV 18.69 +1.9 +10.0 +10.4/A NTCoreEqPlusG LB 16.76 +1.9 +18.5 +7.1/E NTDiversBdG CI 10.76 ... +3.7 +2.4/C NTEmMktsG EM 14.43 -.1 +43.3 +11.3/A NTEqGrG LB 14.23 +1.5 +19.9 +7.8/D NTGrG LG 18.66 +.9 +28.0 +11.4/B NTHeritageG MG 14.70 +1.4 +20.0 +8.2/D NTIntlGrG FG 12.48 +.2 +29.2 +5.6/D NTLgCoValG LV 12.40 +2.0 +10.0 +6.5/D NTMidCpValG MV 14.52 +1.9 +10.1 +10.4/A NTSmCoG SB 10.94 +1.1 +9.9 +7.9/D RlEsttA m SR 29.01 ... +3.2 +4.3/D RlEsttI SR 29.14 ... +3.7 +4.8/C RlEsttInv SR 29.06 ... +3.5 +4.6/D SelI LG 74.31 +.7 +26.7 +12.6/A SelInv LG 73.10 +.7 +26.5 +12.4/A ShrtDurInv CS 10.20 -.1 +1.4 +1.4/B ShrtTrmGovtInv GS 9.51 -.2 +.2 +.3/D ShtDrInfPrBdInv IP 10.22 -.4 +.5 +.8/D ShtDrInfPrBdR5 IP 10.30 -.4 +.7 +1.0/D SmCoInv SB 15.99 +1.1 +9.3 +7.3/D SmCpGrA m SG 16.18 -.6 +21.3 +9.0/C SmCpGrI SG 17.04 -.6 +21.8 +9.4/C SmCpGrInv SG 16.69 -.6 +21.6 +9.2/C SmCpValA m SV 9.80 +2.8 +8.9 +10.8/B SmCpValI SV 9.97 +2.8 +9.3 +11.3/A SmCpValInv SV 9.89 +2.8 +9.2 +11.1/A StrAlAgrsA m AL 9.02 +.7 +17.0 +6.7/C StrAlAgrsC m AL 8.78 +.5 +16.1 +5.9/D StrAlAgrsI AL 8.93 +.7 +17.4 +7.1/B StrAlAgrsInv AL 8.97 +.7 +17.3 +6.9/C StrAlCnsrvA m CA 6.03 +.5 +9.5 +4.1/D StrAlCnsrvInv CA 6.04 +.7 +9.8 +4.4/C StrAlModA m MA 7.45 +.5 +13.4 +5.4/D StrAlModC m MA 7.37 +.5 +12.6 +4.6/E StrAlModI MA 7.48 +.7 +13.9 +5.9/C StrAlModInv MA 7.47 +.5 +13.6 +5.7/C SustEqInv LB 27.90 +1.6 +22.9 +9.5/B UltraA m LG 43.37 +.5 +29.3 +12.1/A UltraI LG 46.68 +.6 +29.8 +12.6/A UltraInv LG 45.20 +.6 +29.6 +12.4/A UtlsInv SU 18.52 +1.5 +3.2 +6.9/C ValA m LV 9.25 +1.8 +5.7 +6.4/E ValI LV 9.29 +2.0 +6.3 +6.9/D ValInv LV 9.27 +2.0 +6.1 +6.7/D ValR b LV 9.26 +1.9 +5.6 +6.1/E ZeroCoup2020Inv GI 103.69 -.4 +1.0 +1.6/B ZeroCoup2025Inv GL 99.24 -.5 +4.6 +2.9/EAmerican Funds2010TgtDtRtrA m TA 11.09 +.5 +9.0 +4.6/C 2015TgtDtRtrA m TD 11.80 +.6 +9.9 +5.0/C 2020TgtDtRtrA m TE 12.75 +.6 +11.4 +5.5/B 2025TgtDtRtrA m TG 13.59 +.6 +13.5 +6.2/B 2030TgtDtRtrA m TH 14.55 +.6 +16.3 +7.3/A 2035TgtDtRtrA m TI 14.93 +.6 +18.6 +8.1/A 2040TgtDtRtrA m TJ 15.28 +.7 +19.4 +8.3/A 2045TgtDtRtrA m TK 15.49 +.6 +19.7 +8.5/A 2050TgtDtRtrA m TN 15.17 +.7 +19.9 +8.6/A AMCpA m LG 32.02 +.2 +19.3 +9.1/D AmrcnBalA m MA 27.79 +1.0 +13.7 +7.7/A AmrcnHiIncA m HY 10.42 +.1 +6.8 +4.4/D AmrcnMutA m LV 42.15 +2.4 +16.1 +8.4/B BdfAmrcA m CI 12.91 -.2 +3.2 +2.2/C CptWldGrIncA m WS 52.67 +.5 +22.0 +7.2/C CptlIncBldrA m IH 63.49 +1.0 +12.9 +4.8/B CptlWldBdA m IB 20.02 +.9 +7.0 +1.6/C EuroPacGrA m FG 56.74 -.8 +28.4 +7.3/B FdmtlInvsA m LB 64.32 +.7 +20.4 +11.5/A GlbBalA m IH 32.72 +.6 +12.5 +4.3/C GrfAmrcA m LG 51.74 ... +23.1 +11.7/B HiIncMuniBdA m HM 15.96 +.8 +8.2 +4.9/B IncAmrcA m AL 23.64 +.7 +11.5 +6.3/C IntlGrIncA m FB 34.51 +1.0 +24.0 +3.9/E IntrmBdfAmrA m CS 13.34 -.4 +1.0 +1.0/C InvCAmrcA m LB 41.96 +1.8 +17.2 +9.1/C LtdTrmTEBdA m MS 15.68 -.3 +2.8 +1.3/A MortgA m GI 10.06 -.6 +1.2 +1.7/A NewWldA m EM 66.36 -.2 +29.0 +6.7/B NwPrspctvA m WS 44.89 -.6 +27.1 +10.0/A STBdAmrcA m CS 9.90 -.3 +.7 +.7/D ShrtTrmTEBdA m MS 10.08 -.4 +1.5 +.6/D SmCpWldA m SW 56.88 +.5 +23.7 +10.4/B TheNewEcoA m LG 47.35 -.7 +31.7 +11.3/B TxExBdA m MI 13.04 +.4 +5.3 +3.1/A TxExofCAA m MF 17.74 +.4 +5.7 +3.1/A TxExofNewYorkA m MY 10.82 +.2 +5.1 +2.9/C USGovtSecA m GI 13.68 -.5 +1.5 +1.4/B WAMtInvsA m LV 46.46 +2.0 +17.8 +9.8/AAmerican IndependancKansasTxExBdIns SI 10.86 +.1 +2.8 +2.1/B USInProtInstl IP 10.73 +.6 +2.5 +1.8/AAncoraThlnSmlMdI d SB 16.40 +1.9 +16.8 +7.8/DAngel OakMltStratIncAs m MU 11.30 ... +5.4 +3.7/B MltStratIncIns MU 11.28 +.1 +5.7 +4.0/BAquilaCHTFKTA m SI 10.65 -.1 +3.6 +2.1/B HawaiianTxFrA m SI 11.31 -.6 +2.4 +1.4/D NATFIncA m SI 10.76 +.1 +4.4 +2.8/A TxFrForUtahA m SI 10.37 +.2 +4.1 +2.5/A TxFrofArizonaA m SI 10.68 +.1 +4.0 +2.3/B TxFrofColoradoA m SI 10.51 -.3 +2.7 +1.9/C TxFrofOregonA m SI 11.01 -.3 +2.8 +1.8/CArbitrageInstl d NE 13.52 -.4 +2.4 +2.5/B R m NE 13.11 -.4 +2.2 +2.2/BArielApprecInv b MV 47.61 +5.3 +13.5 +6.3/D Inv b MV 70.02 +6.7 +15.2 +8.7/BAristotleSaulGlbOppsI d IH 13.11 +.3 +13.1 +7.9/AArtisanGlbOppsInstl WS 25.40 +.4 +28.6 +12.8/A GlbOppsInv WS 25.15 +.3 +28.3 +12.5/A GlbValueInv WS 17.98 +.6 +20.3 +8.1/B IntlInstl FG 33.04 +.6 +29.5 +3.0/E IntlInv FG 32.89 +.6 +29.3 +2.8/E IntlSmCpInv FR 22.16 +.3 +28.0 +6.6/E IntlValueInstl FB 37.97 -.9 +21.6 +7.4/A IntlValueInv FB 37.86 -.9 +21.4 +7.1/A MidCpInstl MG 40.93 -.3 +19.1 +6.5/E MidCpInv MG 37.60 -.3 +18.9 +6.3/E MidCpValueInv MV 22.37 +2.1 +10.6 +6.7/D SmCpInvs SG 29.86 -.5 +23.9 +9.9/C ValInstl LV 14.21 +1.2 +13.7 +10.2/A ValInv LV 14.25 +1.2 +13.5 +9.9/AAshmoreEmMktsLcCyBdIns XP 7.65 +2.7 +14.5 +1.1 EmMktsTtlRetIns EB 8.30 +1.2 +12.1 +6.2AuxierFocInv d LV 23.19 +3.0 +15.9 +6.6/DAve MariaMariaWldEq WS 15.14 +.4 +14.9 +5.2/E Value MB 21.93 +1.7 +14.7 +3.7/EBBHCorelN d LB 23.97 +2.5 +17.9 +7.3/E LtdDurN UB 10.18 ... +2.1 +1.6/ABMODivIncI LV 15.75 +2.6 +18.8 +9.4/A IntermTxFrI MI 11.31 +.2 +4.9 +2.8/B IntermTxFrY MI 11.31 ... +4.6 +2.6/B LgCpGrI LG 18.80 +.8 +26.1 +12.9/A LgCpGrY LG 18.64 +.8 +25.8 +12.6/A LgCpValI LV 17.41 +3.3 +18.1 +8.6/B LowVolEqI LV 15.03 +3.2 +11.5 +7.6/C MidCpGrI MG 16.71 +1.0 +24.2 +5.8/E MidCpValI MV 12.77 +2.4 +12.8 +7.7/C ShrtTrmIncAdvI CS 9.36 -.1 +1.7 +1.5/B ShrtTxFrI MS 10.17 -.2 +2.2 +1.2/B SmCpGrI SG 20.40 +1.1 +18.3 +5.6 StratIncY MU 9.46 +.1 +6.8 +3.4/C TCHCorPlusBdI CI 11.74 +.2 +4.5 +3.1/A TCHCorPlusBdY CI 11.75 +.1 +4.3 +2.9/A TCHCorpIncI TW 13.19 +.2 +6.1 +4.7/A TCHCorpIncY TW 13.21 +.2 +6.1 +4.6/A UltraShrtTxFrI MS 10.06 -.1 +1.0 +.7/CBNY MellonAsstAllcM MA 12.84 +1.0 +15.2 +6.1/B BdM CI 12.72 ... +3.7 +2.4/C EmMktsM EM 11.59 ... +36.8 +6.5/C IncStkM LV 9.90 +2.8 +13.2 +9.5/A IntermBdM CS 12.48 -.2 +2.0 +1.5/B IntlApprecM FB 14.39 -.8 +21.0 +5.2/C IntlM FV 13.73 -.4 +25.0 +6.1/B LgCpStkM LB 6.69 +2.4 +19.4 +8.7/D MAIntrmMnBdM MT 12.64 ... +4.0 +2.1/C MdCpMltStratM MG 17.75 +1.7 +16.2 +8.1/D NYIntrmTEBdM MN 11.09 -.2 +3.9 +2.3/C NtnIntrmMnBdM MI 13.52 ... +4.3 +2.3/C NtnSTMnBdM MS 12.72 -.4 +1.2 +.5/D PEIntrmMnBdM MP 12.13 ... +4.2 +2.1/E STUSGovtSecM GS 11.63 -.2 +.3 +.3/D SmCpMltStratM SG 21.16 +3.2 +15.2 +10.6/BBairdAggrgateBdInstl CI 10.89 ... +4.1 +2.9/A CorPlusBdInstl CI 11.25 +.1 +4.6 +3.3/A IntermBdInstl CI 11.03 -.3 +2.6 +2.2/C QlInTrmMnBdIns MI 11.56 -.3 +3.2 +1.7/E ShrtTrmBdInstl CS 9.66 -.2 +1.5 +1.6/BBaronAsstInstl MG 70.50 +.4 +26.5 +10.6/A AsstRetail b MG 68.20 +.4 +26.2 +10.3/B DiscvInstl SG 17.64 -.9 +30.9 +12.4/A DiscvRetail b SG 17.49 -.9 +30.7 +12.1/A EmMktsInstl EM 14.61 -1.9 +33.7 +6.6/B EmMktsRetail b EM 14.58 -1.9 +33.5 +6.4/C FifthAvenuGrIns LG 25.40 -1.8 +38.2 +12.7/A FifthAvenuGrRtl b LG 24.98 -1.8 +37.9 +12.4/A FocedGrInstl MG 15.66 +2.5 +26.6 +8.6/C GrInstl MG 68.90 +2.0 +26.2 +9.2/C GrRetail b MG 67.04 +1.9 +25.9 +8.9/C IntlGrInstl FG 23.09 -.5 +31.1 +9.5/A OppRetail b MG 16.11 -2.4 +33.2 +9.2/C PtnrsInstl MG 49.62 +1.5 +31.6 +10.6/A PtnrsRetail b MG 48.65 +1.5 +31.3 +10.3/B RlEsttInstl SR 29.34 +2.9 +28.5 +6.8/A RlEsttRetail b SR 28.93 +2.9 +28.2 +6.5/A SmCpInstl SG 28.56 +.1 +24.0 +9.5/C SmCpRetail b SG 27.58 +.1 +23.7 +9.2/CBarrett AssociatesBarrettOpp LV 31.46 +.4 +19.3 +10.4/ABeckerValEqRetail d LV 20.07 +2.5 +12.8 +7.4/CBerkshireFoc d ST 25.53 -4.0 +41.0 +16.3/CBernsteinCaliforniaMuni SS 14.23 -.4 +3.0 +1.6/A IntermDur CI 13.20 +.1 +3.7 +2.9/B IntermDurInstl CI 15.05 +.1 +3.7 +3.0/A NewYorkMuni SS 13.98 -.4 +3.0 +1.8/A ShrtDrDvRSMn MS 12.54 -.3 +.8 +.3/EBerwynBerwyn d SB 33.14 +2.3 +7.5 +6.3/E Inc d XY 13.82 +.7 +3.1 +2.7/DBishop StreetHawaiiMuniBdIns SI 10.59 -.1 +3.6 +2.0/CBlackRock4060TrgtAlInvC m CA 11.80 +.7 +9.8 +4.2 AdvtgGlbInstl SW 21.27 +1.0 +21.2 +7.5/D AdvtgGlbInvA m SW 20.25 +1.0 +20.8 +7.1/D AdvtgGlbInvC m SW 16.69 +1.0 +19.9 +6.2/D AdvtgIntlIns FB 16.93 -.9 +21.5 +7.7/A AdvtgIntlInvA m FB 16.77 -.9 +21.1 +7.4/A AdvtgLCCorIns LB 16.15 +1.8 +20.4 +10.1/B AdvtgLCCorInvA m LB 15.59 +1.8 +20.0 +9.7/B AdvtgLCCorInvC m LB 13.46 +1.7 +19.2 +8.9/C AdvtgLCValIns LV 28.84 +2.8 +15.9 +9.0/A AdvtgLCValInvA m LV 28.32 +2.8 +15.6 +8.7/B AdvtgLCValInvC m LV 26.42 +2.7 +14.8 +7.9/C AdvtgLCValRet LV 15.40 +2.4 +15.6 +9.0/A AdvtgLgCpGrIns LG 14.89 +.8 +21.0 +10.6/C AdvtgLgCpGrInvA m LG 14.27 +.8 +20.6 +10.3/C AdvtgSmCpGrIns SG 19.26 -.3 +12.9 +7.8/D AdvtgSmCpGrInvA m SG 14.89 -.4 +12.7 +7.5/D AsaDrgnIns DP 16.60 -1.2 +24.3 +7.1/E AsaDrgnInvA m DP 16.40 -1.1 +24.1 +6.9/E BalCptlInstl MA 26.82 +1.2 +14.0 +7.6 BalCptlInvA m MA 26.71 +1.1 +13.6 +7.3 BalCptlInvC m MA 23.82 +1.1 +12.8 +6.5 BasValInstl LV 25.89 +2.8 +7.1 +6.1/E BasValInvA m LV 25.62 +2.9 +6.8 +5.9/E BasValInvC m LV 22.72 +2.8 +6.0 +5.0/E CAMuniOppsInstl MF 12.77 +.8 +6.8 +4.1/A CAMuniOppsInvA m MF 12.76 +.8 +6.6 +3.9/A CAMuniOppsInvA1 b MF 12.77 +.8 +6.7 +4.0/A CorBdInstl CI 9.61 ... +3.2 +2.3/C CorBdInvA m CI 9.62 -.1 +2.9 +2.0/D CorBdInvC m CI 9.58 -.2 +2.2 +1.2/E CorBdK CI 9.63 -.1 +3.1 +2.3/C CptlApprecInstl LG 27.09 -1.3 +29.3 +11.4/B CptlApprecInvA m LG 25.16 -1.3 +29.0 +11.1/B CptlApprecInvC m LG 18.88 -1.4 +28.0 +10.2/C CptlApprecK LG 27.22 -1.3 +29.5 +11.5/B CptlApprecR b LG 20.98 -1.3 +28.6 +10.8/B CrdtStrIncIns MU 10.30 -.2 +6.2 +4.4/A CrdtStrIncInvA m MU 10.30 -.2 +6.1 +4.1/B EmMktsInstl EM 22.91 +.3 +37.4 +5.1/D EmMktsInvA m EM 22.04 +.3 +37.1 +4.7/D EngyResInvA m EE 17.73 -1.1 -11.2 -10.4/E EqDivInstl LV 22.53 +1.7 +15.5 +10.1/A EqDivInvA m LV 22.47 +1.7 +15.2 +9.8/A EqDivInvC m LV 21.69 +1.7 +14.5 +9.0/A EqDivR b LV 22.65 +1.7 +14.9 +9.5/A EuroInstl ES 15.41 -1.9 +20.1 +2.1/E EuroInvA m ES 15.10 -1.9 +19.8 +1.9/E Exch LB 1044.74 +.9 +13.2 +6.9/E FltngRtIncInstl BL 10.19 +.1 +3.3 +3.8/B FltngRtIncInvA m BL 10.19 ... +3.1 +3.5/C FltngRtIncInvC m BL 10.19 ... +2.4 +2.8/E FocGrInvA m LG 3.69 -1.9 +26.8 +11.8/B GNMAInstl GI 9.51 -.3 +1.4 +1.5/B GNMAInvA m GI 9.55 -.3 +1.2 +1.2/C GNMAInvC m GI 9.51 -.3 +.6 +.4/E GlbAllcIncInstl IH 20.53 +.3 +12.5 +4.6/C GlbAllcIncInvA m IH 20.40 +.3 +12.2 +4.3/C GlbAllcIncInvC m IH 18.44 +.2 +11.4 +3.5/D GlbAllcIncR b IH 19.44 +.3 +11.9 +3.9/D GlbLSCrdtInstl XS 10.46 -.1 +3.4 +1.8/C GlbLSCrdtInvA m XS 10.39 -.2 +3.1 +1.5/C GlbLSCrdtInvC m XS 10.16 -.2 +2.4 +.8/D HYBdInstl HY 7.82 -.1 +7.9 +5.3/B HYBdInvA m HY 7.82 ... +7.7 +4.9/C HYBdInvC m HY 7.83 ... +6.8 +4.2/D HYBdK HY 7.82 -.1 +8.0 +5.4/B HYBdSvc b HY 7.82 -.1 +7.6 +5.0/C HYMuniInstl HM 9.64 +.8 +8.5 +5.2/A HighEqIncIns LV 27.37 +.8 +16.6 +7.8/C HighEqIncInvA m LV 23.55 +.8 +16.4 +7.4/C HighEqIncInvC m LV 16.05 +.7 +15.6 +6.6/D HthSciOpIns SH 55.35 -.6 +23.4 +8.3/A HthSciOpInvA m SH 52.88 -.7 +23.0 +8.0/A HthSciOpInvC m SH 46.64 -.7 +22.2 +7.2/B InProtBdInstl IP 10.65 +.5 +2.5 +1.4/C InProtBdInvA m IP 10.41 +.5 +2.3 +1.1/C InProtBdInvC m IP 10.09 +.4 +1.6 +.4/E IntlDivIns FB 30.51 +.2 +14.4 +3.7/E IntlDivInvA m FB 28.58 +.2 +14.2 +3.4/E IntlInstl FB 17.19 +.9 +27.6 +6.7/A IntlInvA m FB 16.84 +.9 +27.2 +6.3/B IntlInvC m FB 15.74 +.8 +26.1 +5.3/C LCFocGrIns LG 13.80 -1.8 +25.5 +11.6/B LCFocGrInvA m LG 12.97 -1.9 +25.2 +11.3/B LCFocGrInvC m LG 10.52 -1.9 +24.2 +10.4/C LPDyn2020Instl TE 16.52 +.4 +12.3 +5.3 LPDyn2020InvA m TE 15.27 +.4 +12.0 +5.0 LPDyn2030Instl TH 15.17 +.7 +16.0 +6.5 LPDyn2030InvA m TH 14.63 +.8 +15.8 +6.3 LPDyn2040Instl TJ 19.22 +1.1 +19.3 +7.5 LPDyn2040InvA m TJ 17.72 +1.0 +18.9 +7.3 LatinAmerInstl LS 48.74 +.4 +23.6 +.7/C LatinAmerInvA m LS 48.03 +.4 +23.2 +.4/D LngHrznEqInvA m WS 13.30 +1.1 +22.2 +3.5/E LowDurBdInstl CS 9.59 -.1 +1.9 +1.5/B LowDurBdInvA m CS 9.58 -.3 +1.6 +1.2/C LowDurBdInvC m CS 9.58 -.2 +1.0 +.4/E LowDurBdK CS 9.58 -.1 +2.0 +1.5/B MidCapDivIns MV 18.12 +2.1 +7.7 +7.4/C MidCapDivInvA m MV 17.30 +2.1 +7.5 +7.1/D MidCpGrEqInstl MG 22.16 -1.7 +32.4 +13.7/A MidCpGrEqInvA m MG 19.31 -1.7 +32.0 +13.4/A MidCpGrEqInvC m MG 15.26 -1.8 +31.1 +12.5/A MnTrStrMnOpIns MI 11.72 +.8 +7.6 +4.1/A MnTrStrMnOpInvA m MI 11.72 +.7 +7.4 +3.9/A MnTrStrMnOpIvC m MI 11.72 +.7 +6.7 +3.1/A NJMuniBdInstl MJ 11.22 +.7 +6.9 +3.6/A NJMuniBdInvA m MJ 11.23 +.7 +6.7 +3.4/B NYMuniOppsInstl MN 11.35 +.7 +6.4 +4.3/A NYMuniOppsInvA m MN 11.36 +.7 +6.3 +4.0/A NYMuniOppsInvA1 b MN 11.36 +.7 +6.4 +4.2/A NYMuniOppsInvC m MN 11.35 +.5 +5.5 +3.3/A NatrlResTrInstl EE 30.88 -.5 +1.7 -1.3/A NatrlResTrInvA m EE 29.34 -.5 +1.5 -1.6/A NtnlMnInstl MI 10.94 +.5 +5.2 +3.1/A NtnlMnInvA m MI 10.95 +.5 +4.9 +2.9/A NtnlMnInvC m MI 10.95 +.4 +4.2 +2.1/D PAMuniBdInstl MP 11.17 +.3 +5.6 +3.4/A PAMuniBdInvA m MP 11.19 +.4 +5.4 +3.2/B SciTechOppsIns ST 24.68 -3.5 +45.7 +21.3/A SciTechOppsInvA m ST 22.98 -3.5 +45.3 +21.0/A SciTechOppsInvC m ST 19.64 -3.7 +44.3 +20.0/A ShrtTrmMuniIns MS 10.08 -.3 +.9 +.4/E ShrtTrmMuniInvA m MS 10.09 -.3 +.8 +.1/E SmCpGrIIInvA m SG 13.01 -.4 +12.4 +7.4/D StrGlbBdIncIns IB 5.99 +.6 +6.7 +2.3 StrGlbBdIncIvA m IB 5.98 +.4 +6.5 +2.0 StrIncOpA m NT 9.93 -.1 +4.1 +2.2 StrIncOpC m NT 9.93 ... +3.4 +1.5 StrIncOpIns NT 9.94 ... +4.4 +2.6 TactOppsInstl TV 14.47 +.2 +7.6 +2.1/D TactOppsInvA m TV 14.37 +.1 +7.2 +1.8/D TtlRetInstl CI 11.70 -.1 +4.0 +2.8 TtlRetInvA m CI 11.70 -.2 +3.6 +2.4 TtlRetInvC m CI 11.69 -.2 +3.0 +1.8 TtlRetR b CI 11.70 -.2 +3.4 +2.2 USGovtBdInstl GI 10.38 -.2 +1.9 +1.5/B USGovtBdInvA m GI 10.41 -.2 +1.8 +1.2/C USMortgInstl CI 10.25 -.1 +2.8 +2.4/C ValOppsInstl SB 32.42 +3.7 +8.9 +8.7/C ValOppsInvA m SB 31.33 +3.7 +8.6 +8.4/D ValOppsInvC m SB 22.51 +3.6 +7.8 +7.5/DBogle Investment ManSmCpGrInstl SB 33.37 -2.2 +12.7 +7.6/DBoston PartnersLSEqInstl LO 21.91 +1.1 +.3 +6.5/A SmCpValIIInstl SV 27.24 +1.8 +8.9 +10.0/B SmCpValIIInv b SV 26.08 +1.8 +8.6 +9.8/BBoston TrustAsstMgmt AL 47.60 +2.1 +15.2 +8.0/A Eq LB 23.95 +2.8 +19.2 +9.4/CBragg Capital TrustQueensRdSmCpVal SV 27.59 +2.5 +5.4 +7.2/DBrandesIntlEqI FV 17.38 +.1 +12.2 +4.4/CBridgesInvm LG 59.35 +1.4 +19.4 +8.3/EBridgewayAggresivInvs1 MB 72.85 +1.4 +14.5 +7.4/C BlueChip35Idx LB 15.01 +2.0 +16.2 +10.1/B SmCpVal SV 26.58 +2.0 +6.4 +7.5/D UltraSmCo SV 30.12 -1.7 +1.4 -.4/E UltraSmCoMkt d SB 15.98 +.7 +10.4 +8.4/DBright RockMidCpGrInstl MG 16.88 +4.4 +19.7 +11.2/A QualLgCpInstl LB 16.59 +3.6 +14.0 +7.4/EBroadviewOpp SB 38.09 +2.4 +7.9 +5.3/EBrookeld InvestmenGlbLtdInfrasI XO 12.85 +.8 +10.4 -.1/E GlbLtdRlEsttI GR 13.13 +1.1 +7.2 +4.2/BBrown AdvisoryFlexEqIns d LG 20.40 +1.6 +21.4 +9.1/D GrEqInstl d LG 22.37 +.2 +28.9 +10.1/C GrEqInv d LG 22.19 +.1 +28.8 +10.0/C IntermIncInv d CI 10.58 -.2 +2.4 +1.8/D MrylndBdInv d SS 10.61 ... +3.8 +1.9/A SmCpFdmtlValIns d SB 29.68 +2.8 +12.4 +9.4/C SmCpGrInv d SG 18.65 -.4 +15.5 +11.2/B SmrstEmMktsIns d EM 10.88 -1.6 +27.5 +4.7/D SmrstEmMktsInv d EM 10.85 -1.6 +27.3 +4.5/DBrown Cap MgmtSmCoInv b SG 93.13 -.7 +26.9 +14.6/ABruceBruce MA 547.17 +1.1 +12.6 +6.5/BBuffaloDiscv MG 25.06 +.6 +24.1 +11.6/A EmergOpps SG 18.48 +1.7 +25.5 +9.0/C FlexInc AL 15.67 +2.8 +9.9 +5.3/D Gr LG 34.46 +.8 +20.7 +8.9/D HY HY 11.26 +.2 +5.5 +4.4/D LgCp LG 30.12 +1.5 +23.0 +12.6/A MidCp MG 16.79 +1.1 +12.0 +5.9/E SmCp SG 18.68 -.2 +24.3 +8.2/DCG Capital MarketsCorFI CI 8.12 ... +3.8 +2.5/B EmMktsEqInvms EM 15.72 -.8 +33.1 +7.5/B IntlEq FB 12.92 -.2 +24.5 +6.2 IntlFI IB 7.87 +.5 +3.7 +3.5/A LgCpEq LG 19.93 +1.7 +18.1 +9.0/D SmMidCpEq SG 21.12 +2.1 +17.6 +6.8/ECGMFoc LB 52.13 -.7 +22.0 +7.5/E Mut AL 35.21 +1.5 +14.7 +5.9/D Rlty MB 37.24 +3.4 +26.2 +8.7/BCMAdvsFI CS 11.45 -.3 +2.0 +2.5/ACRMMidCpValInstl MB 25.84 +1.8 +17.5 +10.0/A SmCpValInstl SB 22.52 +2.3 +13.4 +12.0/A SmCpValInv SB 19.90 +2.3 +13.1 +11.7/ACalamosCnvrtA m CV 18.03 -1.3 +13.0 +4.1/D CnvrtC m CV 17.83 -1.4 +12.2 +3.3/E CnvrtInstl CV 16.24 -1.3 +13.2 +4.4/D EvolvingWldGrA m EM 14.76 -.9 +32.1 +3.7/D EvolvingWldGrI EM 14.89 -.9 +32.5 +3.9/D GlbGrIncA m IH 9.87 -.3 +18.0 +5.7/A GlbGrIncC m IH 8.85 -.3 +17.1 +4.9/B GlbGrIncI IH 10.14 -.3 +18.3 +6.0/A GrA m LG 36.24 +1.6 +24.1 +7.4/E GrC m LG 24.71 +1.6 +23.2 +6.6/E GrIncA m AL 33.49 +.7 +14.5 +7.3/B GrIncC m AL 33.62 +.7 +13.7 +6.5/C GrIncInstl AL 32.29 +.7 +14.7 +7.6/A GrInstl LG 46.08 +1.7 +24.4 +7.7/E IntlGrA m FG 21.57 -.5 +35.0 +7.8/B IntlGrInstl FG 22.03 -.5 +35.3 +8.0/B MktNetrlIncA m NE 13.45 +.2 +4.1 +3.2/A MktNetrlIncC m NE 13.65 +.1 +3.4 +2.4/B MktNetrlIncIns NE 13.31 +.3 +4.3 +3.4/ACaldwell & OrkinOrkinMktOpp d LO 20.39 -.9 -.1 -2.1/ECalvertBalA m MA 33.46 +1.0 +10.1 +4.6/E BalC m MA 32.43 +.9 +9.3 +3.8/E BdA m CI 16.15 +.1 +4.1 +2.9/B EqA m LG 45.68 +1.4 +24.0 +9.5/D EqC m LG 28.26 +1.3 +23.1 +8.7/D IncA m TW 16.62 +.3 +6.4 +3.7/C IntlEqA m FV 17.46 +.5 +18.6 +3.1/D MdCpA m MB 34.15 +1.2 +9.7 +4.0/E RspMuniIncA m MI 15.91 +.4 +4.8 +2.5/B ShrtDurIncA m CS 16.05 -.2 +2.1 +1.8/A USLCCrRspnbIdxA m LB 22.36 +1.9 +18.9 +9.4/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 231,836 +1.9 +19.6 +15.7/A NL Vanguard TtlSMIdxAdmrl LB 187,806 +1.8 +19.0 +15.5/A NL Vanguard InsIdxIns LB 141,099 +1.9 +19.6 +15.7/A NL Vanguard TtlSMIdxInv LB 126,701 +1.8 +18.9 +15.4/B NL Vanguard TtInSIdxInv FB 118,325 -.4 +23.9 +7.2/C NL Vanguard TtlSMIdxIns LB 112,203 +1.8 +19.0 +15.5/A NL Vanguard InsIdxInsPlus LB 92,555 +1.9 +19.7 +15.7/A NL Fidelity Contrafund LG 90,869 -.6 +29.6 +16.3/B NL Vanguard TtInSIdxInsPlus FB 89,457 -.4 +24.0 +7.3/C NL Vanguard WlngtnAdmrl MA 87,135 +1.3 +13.3 +10.8/A NL American Funds GrfAmrcA m LG 85,397 0.0 +23.1 +15.9/B 5.75 Vanguard TtBMIdxAdmrl CI 81,616 0.0 +3.5 +2.0/C NL American Funds IncAmrcA m AL 77,264 +.7 +11.5 +9.4/C 5.75 Fidelity 500IndexPrm LB 74,522 +1.9 +19.6 +15.6/A NL American Funds CptlIncBldrA m IH 72,031 +1.0 +12.9 +7.6/A 5.75 Dodge & Cox Stk LV 68,443 +2.5 +15.6 +16.3/A NL Vanguard TtInSIdxAdmrl FB 66,445 -.4 +24.0 +7.2/C NL Dodge & Cox IntlStk FB 65,455 -1.4 +20.4 +8.8/A NL American Funds InvCAmrcA m LB 63,362 +1.8 +17.2 +14.7/C 5.75 American Funds AmrcnBalA m MA 62,834 +1.0 +13.7 +11.0/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsKinetics InternetNoLoad d LG NL 56.66 +12.0 800-930-3828 Kinetics InternetAdvC m LG 1.00 49.40 +11.9 800-930-3828 Shelton CMSPSmCpIdxDrct SB NL 22.38 +11.6 800-955-9988 Oppenheimer GlbOppsY SW NL 68.49 +9.1 800-225-5677 Oppenheimer GlbOppsA m SW 5.75 67.73 +9.0 800-225-5677 Oppenheimer GlbOppsB m SW 5.00 60.04 +9.0 800-225-5677 Oppenheimer GlbOppsC m SW 1.00 60.12 +9.0 800-225-5677 Oppenheimer GlbOppsR b SW NL 65.26 +9.0 800-225-5677 Kinetics GlbAdvC m SW 1.00 6.84 +8.6 800-930-3828 Kinetics GlbNoLoad d SW NL 7.22 +8.6 800-930-3828 Kinetics GlbAdvA m SW 5.75 7.21 +8.4 800-930-3828 ICON CnsmrDiscretS CD NL 14.44 +7.3 800-828-4881 AMG MgrsFrpntMdCpI MV NL 45.67 +7.1 800-992-8151 AMG MgrsFrpntMdCpN b MV NL 44.57 +7.0 800-992-8151 ICON CnsmrStaplesS CC NL 7.74 +6.8 800-828-4881 Ariel Inv b MV NL 70.02 +6.7 800-292-7435 Vanguard CnsStpIdxAdmrl CC NL 71.68 +6.6 800-662-7447 Fidelity Select Retailing CD NL 134.22 +6.5 800-544-8544 Hodges Retail m MG NL 50.61 +6.4 866-811-0224 Virtus CrdxSmCpValEqIn SB NL 12.94 +6.4 888-784-3863 By 4-Week Percent Return Direxion MEmMktsBl2X b LE NL 55.60 +67.1 800-851-0511 ProFunds UltEMInv LE NL 62.66 +65.4 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 135.16 +62.5 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 175.83 +62.1 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 112.14 +61.3 800-820-0888 Neuberger Berman GrtChinaEqIns CH NL 17.08 +58.7 800-366-6264 U.S. Global Investor ChinaRegionInv b CH NL 11.31 +54.5 800-873-8637 Columbia GrtrChinaIns CH NL 53.14 +51.5 800-345-6611 ProFunds IntUltraSectInv LE NL 72.31 +51.5 888-776-3637 Columbia GrtrChinaA m CH 5.75 49.00 +51.1 800-345-6611 Matthews ChinaInv CH NL 23.37 +51.1 800-789-2742 ProFunds UltDow30Inv LE NL 123.31 +50.9 888-776-3637 Columbia GrtrChinaC m CH 1.00 45.24 +50.1 800-345-6611 Firsthand TechOpps ST NL 9.61 +49.7 888-884-2675 Oberweis ChinaOpps m CH NL 16.29 +48.9 800-323-6166 John Hancock GrtrChinaOpA m CH 5.00 25.65 +47.6 800-225-5291 Oppenheimer GlbOppsY SW NL 68.49 +47.6 800-225-5677 Oppenheimer GlbOppsA m SW 5.75 67.73 +47.2 800-225-5677 Oppenheimer GlbOppsR b SW NL 65.26 +46.9 800-225-5677 Matthews AsiaInnovtrInv PJ NL 14.83 +46.8 800-789-2742 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 6, 2017

PAGE 67

CambiarGlblUltrFcsInv d WS 19.49 -.5 +4.3 +4.2/E IntlEqInv d FB 28.40 -.1 +18.7 +6.5/B OppInstl LV 26.70 +1.2 +13.2 +9.0/A OppInv LV 26.72 +1.2 +12.9 +8.7/B SmCpInstl d SB 20.22 +2.0 +3.1 +3.5/E SmCpInv d SB 19.75 +2.0 +2.9 +3.3/ECarillonClVtCptlApprA m LG 43.72 +1.1 +28.6 +12.5/A ClVtCptlApprC m LG 32.64 +1.0 +27.6 +11.7/B EagleGrIncA m LV 21.30 +4.0 +18.3 +8.4/B EagleGrIncC m LV 20.41 +3.9 +17.5 +7.6/C EglMidCpGrA m MG 57.12 +1.3 +27.9 +11.5/A EglMidCpGrC m MG 46.21 +1.3 +27.1 +10.7/A EglMidCpStkA m MG 29.46 +1.9 +18.2 +8.3/C EglMidCpStkC m MG 21.79 +1.8 +17.4 +7.5/D EglSmCpGrA m SG 62.16 +.1 +18.5 +9.4/C EglSmCpGrC m SG 47.36 ... +17.8 +8.7/D ReamsCore+BdI CI 31.75 +.1 +3.3 +2.3/C ReamsCoreBdI CI 11.42 +.2 +3.3 +2.2/C ReamsUnconsBdI NT 11.81 -.2 +1.9 +2.2/C ReamsUnconsBdY b NT 11.87 -.2 +1.6 +1.9/D ScoutIntlI FB 25.01 -1.0 +21.1 +6.2/B ScoutMdCpI MB 20.20 +1.7 +21.8 +13.6/A ScoutSmCpI SG 29.94 +3.1 +28.8 +13.4/ACausewayIntlValInstl d FV 17.19 +.3 +23.9 +5.2/B IntlValInv d FV 17.06 +.4 +23.8 +5.0/CCenter Coast CapitalMLPFocA m LP 7.06 -1.0 -10.0 -7.5/B MLPFocC m LP 6.56 -1.1 -10.6 -8.2/B MLPFocInstl LP 7.18 -1.0 -9.8 -7.3/AChamplainSmCoAdv b SG 21.36 +.9 +8.2 +11.4/BCity National RochdaCorpBdServicing CS 10.37 -.2 +1.7 +1.2 DivIncN b LV 41.55 +2.6 +7.2 +7.2/DClearBridgeAggresivGrA m LG 213.05 +1.7 +12.8 +4.3 AggresivGrC m LG 173.17 +1.6 +12.0 +3.5 AggresivGrI LG 234.18 +1.7 +13.1 +4.6 AggresivGrIS LG 236.65 +1.7 +13.2 +4.7 AllCpValA m LV 16.51 +2.3 +15.5 +8.5 AllCpValC m LV 14.45 +2.3 +14.7 +7.8 ApprecA m LB 24.80 +2.6 +18.3 +9.2 ApprecC m LB 23.83 +2.5 +17.5 +8.5 ApprecI LB 24.70 +2.7 +18.6 +9.6 ApprecIS LB 24.78 +2.6 +18.7 +9.7 CBIntlSmCpI FA 18.97 -.2 +27.3 +9.8 DivStrat1 LB 24.77 +2.7 +18.3 +9.1 DivStratA m LB 24.75 +2.7 +18.0 +8.9 DivStratC m LB 24.39 +2.6 +17.2 +8.1 DivStratI LB 25.36 +2.7 +18.3 +9.2 IntlGrC m FG 39.56 -.2 +33.3 +7.5 IntlGrI FG 45.48 -.1 +34.6 +8.5 IntlValA m FV 11.69 -.9 +20.4 +4.8 IntlValIS FV 11.78 -.9 +20.8 +5.2 LgCpGrA m LG 41.60 +2.1 +22.5 +12.5 LgCpGrC m LG 33.94 +2.0 +21.7 +11.7 LgCpGrI LG 45.96 +2.1 +22.9 +12.9 LgCpValA m LV 33.46 +3.1 +13.0 +7.2 LgCpValC m LV 32.48 +3.0 +12.2 +6.4 LgCpValI LV 33.41 +3.1 +13.3 +7.5 MidCpA m MB 35.19 +2.5 +11.3 +7.4 MidCpC m MB 28.64 +2.4 +10.5 +6.6 MidCpI MB 38.79 +2.5 +11.6 +7.8 MidCpIS MB 39.12 +2.5 +11.7 +7.9 SmCpC m SB 40.84 +.6 +10.1 +10.7 SmCpGrA m SG 33.31 +1.3 +22.4 +8.3 SmCpGrI SG 35.39 +1.3 +22.8 +8.7 SmCpGrIS SG 35.71 +1.4 +22.9 +8.8 SmCpGrR b SG 32.57 +1.3 +22.1 +8.1 SmCpI SB 62.70 +.7 +11.1 +11.8 SmCpValA m SV 24.13 +5.9 +12.1 +8.9 TactDivIncA m MV 16.81 +1.0 +5.4 +.1 TactDivIncC m MV 15.98 +.9 +4.8 -.6 TactDivIncI MV 16.94 +1.1 +5.8 +.4 ValTrustC m LB 78.68 +2.2 +11.9 +5.9 ValTrustI LB 94.59 +2.2 +12.9 +6.9ClermontCLSGrandIncN CA 11.79 +.2 +10.5 +4.2/CClipperClipper LB 122.63 +.5 +15.1 +12.0/ACohen & SteersDivVal,IncInstl LB 16.28 +3.0 +15.5 +8.1/D GlbInfras,IncI XO 20.03 +1.3 +18.8 +5.6/B GlbRltys,IncI GR 53.32 +1.2 +10.7 +5.9/A InstlGlbRltys GR 26.85 +1.2 +10.7 +5.9/A InstlRltys SR 44.86 +.7 +6.2 +6.5/A IntlRltyA m GR 11.84 +2.0 +18.8 +5.0/B IntlRltyI GR 11.92 +2.0 +19.0 +5.4/A PrfrdScInc,IncA m RR 14.19 -.1 +10.8 +7.0/B PrfrdScInc,IncC m RR 14.12 -.1 +10.2 +6.3/C PrfrdScInc,IncI RR 14.22 -.1 +11.1 +7.3/A RlEsttSecIncA m SR 14.72 +.5 +6.4 +7.9/A RlEsttSecIncC m SR 13.34 +.4 +5.8 +7.2/A RlEsttSecIncIns SR 15.49 +.5 +6.7 +8.2/A Rltys SR 67.30 +.7 +5.9 +6.2/AColorado BondSharesATxEx f SI 9.05 +.5 +6.1 +4.5ColumbiaAMTFrCAIMBIns MF 10.45 +.1 +4.6 +2.6/C AMTFrCTIMBIns SI 10.51 -.1 +2.9 +1.7/D AMTFrIMBA m MI 10.52 ... +4.1 +2.2/C AMTFrIMBIns MI 10.53 +.1 +4.4 +2.4/C AMTFrMAIMBIns MT 10.57 -.1 +3.9 +2.1/C AMTFrNYIMBIns MN 11.88 ... +4.0 +2.3/B AMTFrORIMBIns SI 12.38 +.1 +3.7 +2.1/B AMTFrSCIMBIns SI 10.19 +.1 +3.9 +2.2/B AcornA x MG 12.70 +.6 +22.8 +10.1/B AcornC x MG 6.47 +.4 +21.8 +9.3/B AcornIns x MG 15.12 +.6 +23.0 +10.4/B AcornIntSelIns FG 28.60 +.7 +32.3 +9.5/A AcornIntlA m FR 47.93 +.8 +28.2 +6.6/E AcornIntlC m FR 45.79 +.7 +27.3 +5.8/E AcornIntlIns FR 48.08 +.8 +28.5 +6.9/E AcornSelA x MG 14.28 +1.3 +23.5 +11.0/A AcornSelIns x MG 16.16 +1.3 +23.7 +11.3/A AcornUSAIns x SG 15.00 +.4 +17.8 +10.1/B BalA m MA 41.61 +1.2 +12.5 +6.6/B BalIns MA 41.55 +1.2 +12.8 +6.8/A BdIns CI 8.52 -.1 +3.6 +2.7/B CATxExmptA m MC 7.70 +.4 +5.7 +3.3/C CATxExmptIns MC 7.71 +.6 +5.9 +3.5/B ContrCoreA m LB 26.60 +1.8 +19.0 +9.6/B ContrCoreIns LB 26.83 +1.9 +19.2 +9.9/B ContrCoreV f LB 26.36 +1.9 +19.0 +9.6/B ConvrtSecsA m CV 19.83 -1.1 +13.7 +6.4/A ConvrtSecsIns CV 19.86 -1.1 +14.0 +6.6/A CorpIncA m TW 10.29 +.2 +5.3 +3.4/D CorpIncIns TW 10.28 +.1 +5.5 +3.6/C CptAllcAgrA m AL 13.81 +1.0 +20.0 +8.2/A CptAllcAgrC m AL 13.43 +1.0 +19.0 +7.4/B CptAllcCnsA m XY 10.34 +.4 +7.3 +3.4/C CptAllcMdAgA m MA 13.35 +.8 +16.7 +7.2/A CptAllcMdAgC m MA 13.36 +.8 +15.8 +6.4/B CptAllcMdAgIns MA 13.33 +.8 +16.9 +7.5/A CptAllcMdCnsA m CA 11.36 +.5 +10.0 +4.7/C CptAllcModA m CA 11.92 +.6 +13.4 +6.2/A CptAllcModC m CA 11.82 +.6 +12.7 +5.4/A DiscpCoreA m LB 12.37 +2.6 +21.0 +9.3/C DiscpSmCoreV f SB 8.64 +1.8 +5.8 +5.0/E DivIncA m LV 22.38 +2.8 +18.6 +10.1/A DivIncC m LV 21.69 +2.7 +17.7 +9.3/A DivIncIns LV 22.40 +2.8 +18.8 +10.4/A DivIncV f LV 22.39 +2.8 +18.6 +10.1/A DivOppA m LV 10.37 +2.7 +11.9 +6.7/D DivOppC m LV 10.16 +2.7 +11.2 +6.0/E DiversEqIncA m LV 15.17 +2.1 +14.6 +8.5/B DiversEqIncC m LV 15.12 +2.0 +13.8 +7.7/C EmMktsIns EM 13.33 -.7 +41.4 +9.3/A EurpEqA m ES 7.34 -1.1 +24.0 +3.9/D FltRtA m BL 9.07 +.2 +3.4 +3.9/B GlEngNatResA m SN 19.22 +.4 +7.9 +1.2/B GlEngNatResI SN 19.45 +.4 +8.1 +1.5/B GlbDivOppA m WS 19.18 +1.5 +17.1 +4.0/E GlbDivOppIns WS 19.25 +1.5 +17.4 +4.2/E GlbEqValA m WS 14.07 +1.6 +19.9 +5.7/D GlbOppsA m IH 13.50 +1.0 +16.3 +6.2/A GlbStratEqA m WS 15.26 +.5 +24.8 +8.5/B GlbStratEqC m WS 13.03 +.4 +23.9 +7.7/B GlbTechGrA m ST 30.62 -2.8 +39.9 +19.8/A GlbTechGrC m ST 27.56 -2.9 +39.1 +18.9/A GlbTechGrIns ST 31.81 -2.8 +40.3 +20.1/A GrtrChinaA m CH 49.00 -.5 +51.1 +11.3/C HYBdA m HY 2.97 -.2 +6.2 +5.1/B HYBdC m HY 2.95 -.3 +5.5 +4.4/D HYMuniA m HM 10.65 +.7 +6.5 +4.2/C HYMuniIns HM 10.65 +.8 +6.7 +4.4/C IncBuilderA m XY 12.01 +.5 +7.0 +4.7/A IncOppsA m HY 9.96 -.3 +6.1 +4.9/C LgCpEnhCoreA b LB 26.38 +2.3 +21.4 +9.5/B LgCpEnhCoreIns LB 26.37 +2.3 +21.7 +9.8/B LgCpGrA m LG 41.50 -.5 +25.4 +11.4/B LgCpGrC m LG 35.30 -.5 +24.5 +10.5/C LgCpGrIIIA m LG 18.08 -.5 +25.3 +8.6/D LgCpGrIIIC m LG 13.18 -.5 +24.5 +7.8/E LgCpGrIIIIns LG 19.40 -.5 +25.7 +8.9/D LgCpGrIns LG 43.02 -.4 +25.7 +11.7/B LgCpGrV f LG 41.16 -.5 +25.4 +11.4/B LgCpIdxA b LB 50.37 +1.8 +19.2 +10.0/B LgCpIdxIns LB 50.69 +1.8 +19.5 +10.3/A LmtDurCrdtA m CS 9.82 -.3 +1.7 +1.8/A MNTxExmptA m SM 5.49 +.5 +5.1 +3.0/A MidCapGrA m MG 28.51 +.4 +20.4 +8.7/C MidCapGrIns MG 30.24 +.5 +20.7 +9.0/C MidCapIdxA b MB 17.43 +2.5 +14.2 +10.4/A MidCapIdxIns MB 17.39 +2.5 +14.5 +10.7/A MidCapValA m MV 15.71 +2.5 +11.4 +6.1/E MidCapValC m MV 14.72 +2.5 +10.7 +5.3/E MidCapValIns MV 15.75 +2.5 +11.6 +6.4/D NYTxExmptA m MY 7.45 +.3 +5.0 +3.2/B RlEstateEqA m SR 15.66 -.5 +3.8 +5.0/C RlEstateEqIns SR 15.70 -.4 +4.0 +5.3/C S/MCpValA m SV 10.90 +1.9 +10.8 +6.9/D STBdA m CS 9.94 -.2 +.8 +.8/D STBdIns CS 9.93 -.1 +1.0 +1.0/C STBdIns3 CS 9.92 -.2 +1.1 +1.1/C STMuniBdA m MS 10.32 -.3 +1.3 +.4/D STMuniBdIns MS 10.32 -.3 +1.5 +.7/C SelGlbEqA m WS 12.67 -.5 +29.4 +8.4/B SelIntlEqA m FG 14.48 -.5 +24.0 +3.8/E SelIntlEqIns FG 14.79 -.6 +24.2 +4.1/E SelLgCpEqA m LB 15.06 +1.6 +22.5 +11.5/A SelLgCpEqIns LB 14.97 +1.5 +22.8 +11.8/A SelLgCpGrA m LG 16.23 +.3 +31.0 +8.0/E SelLgCpGrIns LG 16.72 +.3 +31.2 +8.3/E SelLgCpValA m LV 27.00 +3.6 +17.9 +9.9/A SelLgCpValC m LV 24.73 +3.6 +17.1 +9.1/A SelSmlrCpValA m SB 20.40 +1.5 +12.0 +7.4/D SlgCmsInfoA m ST 77.94 -3.3 +32.9 +18.4/B SlgCmsInfoC m ST 55.86 -3.3 +32.0 +17.5/B SlgGlbTechA m ST 41.73 -3.1 +33.2 +19.2/A SlgGlbTechC m ST 32.72 -3.2 +32.3 +18.3/B SmCpGrIA m SG 20.69 -1.4 +23.7 +14.0/A SmCpGrIIns SG 21.80 -1.4 +24.1 +14.2/A SmCpIdxA b SB 25.92 +3.1 +11.6 +11.8/A SmCpIdxIns SB 26.10 +3.1 +11.9 +12.1/A SmCpValIA m SV 43.90 +2.7 +14.0 +12.8/A SmCpValIIA m SV 18.32 +1.8 +9.7 +9.8/B SmCpValIIIns SV 18.61 +1.8 +10.0 +10.1/B SmCpValIIns SV 48.58 +2.7 +14.3 +13.1/A StratIncA m NT 6.10 -.1 +5.8 +4.4/A StratIncC m NT 6.10 -.1 +5.1 +3.6/B StratIncIns NT 6.01 +.1 +6.2 +4.7/A StratMuniIncA m ML 4.05 +.8 +6.8 +4.0/A ThermostatA m XY 15.03 ... +5.0 +3.2/C ThermostatC m XY 15.02 -.1 +4.2 +2.4/D ThermostatIns XY 14.85 ... +5.2 +3.4/C TtlRetBdA m CI 9.05 -.1 +3.5 +2.8/B TtlRetBdIns CI 9.05 -.1 +3.8 +3.1/A TxExmptA m ML 13.65 +.6 +5.9 +3.1/C TxExmptC m ML 13.64 +.5 +5.2 +2.5/D TxExmptIns ML 13.65 +.6 +6.1 +3.3/B USGovtMortgA m CI 5.42 -.1 +2.7 +2.1/D USTrsIdxIns GI 11.05 ... +2.2 +1.4/BCommerceBd CI 20.04 +.2 +4.4 +3.0/A Gr LG 33.94 +2.2 +25.7 +12.7/A KansasTFIntrmBd SI 19.36 +.1 +3.7 +2.2/B MidCpGr MG 41.69 +3.4 +21.6 +10.9/A MssrTFIntrmBd SI 19.53 +.2 +4.4 +2.5/A NtnlTFIntrmBd MI 19.63 ... +4.7 +2.7/B ShrtTrmGovt GS 17.04 -.3 +.8 +.7/B Val LV 34.71 +4.8 +11.9 +9.8Community ReinvestQlfdInvm b GI 10.56 -.1 +2.2 +1.6/AConvergenceCorPlusInstl LB 20.97 +2.7 +15.5 +8.6/D OppsInstl SB 13.64 +.7 +10.7 +8.8/CCopeland Capital ManRkMgdDivGrI d LB 14.26 +3.9 +18.1 +4.2/ECopleyCopley d LV 90.40 +3.0 +12.1 +8.8Credit SuisseCmdtyRetStratA m BB 4.87 -2.0 -1.8 -8.5/D CmdtyRetStratI BB 4.98 -2.0 -1.8 -8.3/C FltngRtHiIncA m BL 6.89 +.2 +4.0 +4.4/A FltngRtHiIncC m BL 6.91 +.1 +3.3 +3.6/CCullenHiDivEqInstl d LV 19.61 +1.4 +15.4 +8.1/B HiDivEqRetail m LV 19.60 +1.4 +15.1 +7.9/CCutlerEq LV 20.54 +3.8 +15.4 +8.6/BDFAAsiaPacSmCoIns PJ 23.93 -.1 +20.5 +8.3/C CAInTmMnBdIns MF 10.50 -.7 +2.4 +1.6/E CASTMnBdIns SS 10.26 -.4 +1.1 +.7/D CSTGEIntlScCrEq FV 10.06 -.6 +23.8 +7.8/A CSTGEUSSclCrEq2 MB 17.93 +2.9 +16.4 +10.1/A CntnntlSmCIns ES 28.02 -.8 +31.1 +14.4/A EMktCorEqI EM 22.42 -.4 +31.1 +6.8/B EMktSCInstl EM 23.67 +.5 +29.1 +8.5/A EmMktsII EM 28.62 -.7 +31.7 +6.6/B EmMktsInstl EM 29.52 -.7 +31.6 +6.4/C EmMktsSocialCor EM 14.42 -.5 +31.9 +7.1/B EmMktsValInstl EM 30.38 -.5 +28.6 +6.5/C EnhUSLgCoInstl LB 14.83 +1.6 +19.3 +10.4/A FvYrGlbFIIns IB 11.01 -.3 +2.1 +1.9/C GlbAllc2575Ins XY 13.53 +.3 +5.9 +3.4/C GlbAllc6040Ins MA 18.04 +.9 +12.5 +6.2/B GlbEqInstl WS 22.95 +1.5 +19.4 +9.1/A GlbRlEsttSec GR 11.14 +1.6 +7.1 +5.1/B InProtSecIns IP 11.85 +.2 +2.8 +2.0/A IntlCorEqIns FB 14.23 -.4 +24.2 +8.3/A IntlLgCpGr FG 13.02 -.2 +24.3 +6.0/D IntlRlEsttScIns GR 5.25 +3.6 +11.7 +3.5/D IntlSclCrEqInst FV 13.69 -.4 +23.9 +8.4/A IntlSmCoInstl FQ 21.49 -.4 +25.6 +11.6/B IntlSmCpGr FR 15.85 +.1 +30.2 +12.9/A IntlSmCpValIns FA 23.31 -1.0 +23.3 +10.9/B IntlSstnbtyCor1 FB 10.84 -.4 +24.0 +7.2/A IntlValIII FV 16.92 -.5 +22.0 +6.2/A IntlValInstl FV 19.97 -.5 +21.9 +6.0/B IntlVctrEqIns FA 13.32 -.5 +24.7 +9.1/C ItmGovtFIIns GI 12.44 -.3 +2.4 +2.0/A ItmTExtnddQlIns TW 10.84 -.1 +5.5 +3.8/C ItmTMnBdIns MI 10.12 -.7 +2.1 +1.5/E JapaneseSmCoIns JS 28.88 +.9 +31.3 +17.9/A LgCpIntlInstl FB 23.53 -.3 +22.4 +5.8/C OneYearFIInstl UB 10.28 ... +.9 +.7/D RlEsttSecInstl SR 35.54 +.6 +4.6 +6.0/B STGovtInstl GS 10.56 -.4 +.6 +.9/A STMuniBdInstl MS 10.14 -.3 +1.2 +.7/C ShTrmExQtyI CS 10.81 -.3 +1.9 +1.8/B SlvLyHdgGlEqIns WS 16.69 +.5 +19.6 +8.9/A SlvlyHdgGlFIIns IB 9.65 -.2 +2.4 +.6/E TAUSCorEq2Instl MB 18.03 +2.5 +16.6 +9.8/A TAWexUSCrEqIns FB 11.53 -.4 +26.2 +7.9/A TMdIntlVal FV 16.41 -.6 +21.8 +5.8/B TMdUSEq LB 28.65 +1.9 +19.3 +10.3/A TMdUSMktwdVl LV 31.34 +3.2 +14.6 +9.4/A TMdUSMktwdVlII LV 29.28 +3.2 +14.7 +9.5/A TMdUSSmCp SB 45.08 +2.3 +10.9 +10.5/B TMdUSTrgtedVal SV 38.63 +2.3 +9.6 +9.8/B TwYrGlbFIIns IB 9.97 -.1 +.9 +.7/E TwoYrFIInstl CS 9.96 -.2 +.8 +.7/D TwoYrGovtInstl GS 9.80 -.1 +.3 +.4/C USCorEq1Instl LB 22.60 +2.4 +18.6 +10.2/A USCorEqIIInstl MB 21.48 +2.6 +16.7 +9.6/B USLgCo LB 20.52 +1.8 +19.6 +10.5/A USLgCpGrInstl LG 18.92 +3.6 +23.1 +10.7/C USLgCpValII LV 19.83 +2.9 +16.2 +10.1/A USLgCpValIII LV 28.20 +2.8 +16.2 +10.2/A USLgCpValInstl LV 40.14 +2.9 +16.0 +10.0/A USMicroCpInstl SB 23.00 +1.9 +10.6 +11.0/A USSmCpGrInstl SG 18.58 +2.9 +14.3 +10.0/C USSmCpInstl SB 37.11 +2.5 +10.4 +10.2/B USSmCpValInstl SV 39.48 +1.7 +6.1 +8.4/D USSocialCorEq2 MB 16.04 +2.8 +16.7 +9.5/B USSstnbtyCor1 LB 21.06 +2.6 +19.4 +10.3/A USTrgtedValIns SV 25.69 +2.7 +7.8 +9.1/C USVectorEqInstl MV 19.61 +2.6 +12.7 +9.2/B WlexUSGovFIIns IB 10.31 +.7 +3.4 +3.7/A WlexUSTrgVlIns FA 14.98 -.9 +26.4 +10.1/B WlexUSVlPrtIns FV 12.72 -.5 +23.7 +6.6/ADFDentPremGrInv MG 31.54 +.6 +30.5 +11.0/ADavenportCor LG 22.80 +1.2 +17.7 +8.5/E EqOpps MG 17.86 +.4 +19.4 +6.8/E ValInc LV 17.31 +2.4 +16.1 +8.9/BDavisApprecIncA m AL 39.16 ... +14.2 +3.5/E ApprecIncY AL 39.36 +.1 +14.6 +3.8/E FinclA m SF 52.29 +1.7 +17.3 +10.9/C FinclC m SF 43.62 +1.7 +16.5 +10.0/C NYVentureA m LB 34.98 +.6 +19.0 +10.9/A NYVentureC m LB 31.91 +.5 +18.1 +10.0/B NYVentureY LB 35.74 +.6 +19.2 +11.1/A OppA m LG 36.91 -.5 +19.4 +12.7/A OppC m LG 30.43 -.6 +18.6 +11.8/B RlEsttA m SR 41.22 +1.3 +6.9 +6.7/ADelaware InvCorpBdA m TW 5.90 ... +6.8 +3.4/C CorpBdInstl TW 5.90 ... +7.0 +3.7/C DiversIncA m CI 8.75 +.2 +5.1 +2.5/B EmMktsA m EM 19.91 -3.2 +37.6 +9.9/A ExtnddDrBdA m TW 6.76 +.9 +11.2 +5.0/A ExtnddDrBdInstl TW 6.75 +1.0 +11.5 +5.3/A HYOppsA m HY 3.86 -.5 +6.8 +3.7/E IntlValEqA m FV 15.56 -1.0 +20.1 +6.9/A IntlValEqInstl FV 15.64 -1.0 +20.3 +7.1/A LtdTrmDvrsIncA m CS 8.48 -.1 +2.1 +1.7/B MnstHYMnBdA m SM 10.86 +.4 +5.3 +3.1/A NtnlHYMnBdA m HM 11.11 +.9 +8.7 +4.9/B REITA m SR 11.53 +.3 ... +3.5/E SelGrA x LG 36.78 -1.4 +19.0 +5.5/E SelGrInstl x LG 40.01 -1.4 +19.3 +5.7/E SmCpValA m SV 66.24 +2.3 +10.7 +10.7/B SmCpValC m SV 54.90 +2.2 +10.0 +9.9/B SmidCpGrA x SG 20.53 +4.0 +26.6 +9.1/C TFArizonaA m SL 11.44 +.4 +4.4 +3.0/A TFColoradoA m SL 11.28 +.5 +5.3 +3.2/A TFIdahoA m SL 11.42 +.3 +3.9 +2.6/B TFMnnstA m SM 12.41 +.2 +4.3 +2.7/B TFMnnstIntrmA m SM 11.06 +.1 +4.0 +2.3/D TFPnsylvnA m MP 8.10 +.3 +5.0 +3.1/B TFUSAA m ML 11.67 +.4 +5.8 +3.2/B TFUSAIntermA m MI 11.98 +.1 +4.9 +2.3/C USGrA m LG 26.22 -.9 +24.9 +7.4/E USGrInstl LG 28.29 -.9 +25.2 +7.6/E ValInstl LV 21.54 +2.0 +10.8 +8.1/C WlthBldrA m MA 14.60 +.8 +7.9 +4.6/EDeutscheCATxFrIncA x MC 7.57 +.2 +5.0 +2.5/E CATxFrIncS x MC 7.56 +.3 +5.2 +2.8/E CROCIEqDivA m LV 57.29 +2.7 +18.3 +9.0/A CROCIEqDivC m LV 57.07 +2.6 +17.5 +8.2/B CROCIIntlA m FB 48.98 -1.6 +20.0 +3.8/E CROCIIntlC m FB 48.37 -1.6 +19.1 +3.0/E CROCIIntlS FB 49.26 -1.5 +20.3 +4.1/E CmnctnsA m SC 27.15 +3.1 +7.4 +5.3/C CorEqA m LB 28.13 +1.0 +18.5 +10.7/A CorEqS LB 28.42 +1.0 +18.7 +11.1/A CptlGrA m LG 82.03 +.4 +23.1 +11.1/B CptlGrS LG 82.93 +.5 +23.4 +11.4/B EAFEEqIdxInstl FB 6.62 -.3 +22.4 +5.6/C EmMktFixIncS EB 9.67 +.3 +8.8 +2.6/E EmMktsEqS EM 19.99 +.1 +32.5 +7.6/B Eq500IdxInstl LB 242.50 +1.8 +19.4 +10.2/A Eq500IdxS LB 239.58 +1.8 +19.3 +10.2/A GNMAS GI 13.70 -.2 +1.7 +1.1/D GlbIncBldrA m IH 10.18 +.8 +14.4 +5.5/B GlbSmCpA m SW 40.23 +.2 +16.0 +5.9/E GlbSmCpS SW 42.27 +.2 +16.3 +6.1/E GldPrcusMtlsS SP 6.65 -.3 +4.4 +4.6/C HiIncA m HY 4.78 -.2 +7.2 +5.1/B HiIncC m HY 4.78 -.3 +6.2 +4.3/D HlthWllnssS SH 39.37 -1.2 +17.4 +3.3/C IntlGrS WS 34.34 -.7 +22.0 +6.0/D IntrmTxAmtFrS x MI 11.81 -.2 +3.5 +2.1/D LgCpFocGrS LG 45.58 +1.0 +22.3 +11.5/B LtnAmrcEqS LS 24.86 -2.2 +21.9 +1.3/A MATxFrS MT 14.38 +.4 +4.7 +2.7/B MgdMuniBdA x ML 9.18 +.4 +5.2 +2.8/D MgdMuniBdS x ML 9.19 +.4 +5.4 +3.1/C MltsecIncA m MU 4.64 +.3 +6.3 +2.6/D NYTxFrIncA x MN 10.69 +.2 +4.6 +2.7/B NYTxFrIncS x MN 10.68 +.1 +4.7 +3.0/B RlEsttSecA m SR 20.73 ... +4.4 +5.2/C SP500IdxS LB 31.31 +1.9 +19.3 +10.1/B SciandTechA m ST 21.98 -2.7 +33.3 +14.0/D ShrtDurS CS 8.68 -.1 +2.5 +1.4/B SmCpCorS SB 32.23 +1.4 +9.3 +10.5/B SmCpValA m SB 27.70 +.8 +9.7 +6.6/E StratHYTxFrA x HM 12.30 +.6 +5.9 +3.6/D StratHYTxFrS x HM 12.31 +.6 +6.1 +3.9/D TotRetBdA m CI 10.84 ... +5.5 +2.4/C TotRetBdS CI 10.84 ... +5.8 +2.7/B WldDivS WS 30.36 +1.0 +7.6 +3.4/EDiamond HillAllCpSelI LB 15.79 +3.7 +17.8 +8.6/D CorpCrdtA m HY 11.37 +.2 +7.0 +6.6/A CorpCrdtI HY 11.33 +.1 +7.3 +6.9/A LgCpA m LV 27.22 +2.9 +18.0 +10.0/A LgCpC m LV 25.72 +2.8 +17.2 +9.2/A LgCpI LV 27.46 +2.9 +18.4 +10.3/A LgCpY LV 27.49 +2.9 +18.4 +10.4/A LngShrtA m LO 26.02 +1.6 +4.5 +4.2/C LngShrtC m LO 23.35 +1.6 +3.7 +3.5/C LngShrtI LO 26.64 +1.6 +4.8 +4.5/C SmCpA m SV 37.42 +1.8 +8.8 +6.3/E SmCpI SV 38.05 +1.8 +9.1 +6.6/D SmCpY SV 38.10 +1.8 +9.2 +6.7/D SmMidCpI MV 22.98 +2.4 +7.4 +9.4/BDodge & CoxBal MA 110.98 +1.6 +10.9 +7.7/A GlbStk WS 14.04 +.6 +17.9 +7.4/C Inc CI 13.86 +.1 +4.2 +3.1/A IntlStk FB 45.88 -1.4 +20.4 +3.4/E Stk LV 207.23 +2.5 +15.6 +9.9/ADominionImpactBdInv m CI 11.27 ... +3.7 +2.3/C ImpactEqInstl d LB 25.83 +1.1 +14.1 +5.6/E ImpactEqInv m LB 48.87 +1.1 +13.7 +5.3/E ImpactIntlEqInv m FV 8.91 -1.8 +21.6 +7.5/ADoubleLineCorFII CI 10.98 +.1 +4.5 +3.1 CorFIN b CI 10.97 ... +4.3 +2.9 EmMktsFII EB 10.79 -.2 +8.5 +5.4 EmMktsFIN b EB 10.79 -.3 +8.3 +5.1 FltngRtI d BL 9.92 +.1 +3.4 +3.3/D FltngRtN m BL 9.94 +.2 +3.2 +3.1/D LowDurBdI CS 10.04 ... +2.6 +2.1 LowDurBdN b CS 10.03 ... +2.2 +1.8 MltAsstGrA m TV 10.36 +.2 +12.7 +6.4 MltAsstGrI d TV 10.40 +.2 +13.0 +6.6 TtlRetBdI CI 10.64 -.2 +3.6 +2.7 TtlRetBdN b CI 10.64 -.1 +3.4 +2.5DreyfusAMTFMnBdA f MI 14.10 +.3 +5.3 +3.0/A AMTFMnBdZ MI 14.11 +.3 +5.5 +3.2/A ActvMidCpA f MB 67.73 +2.9 +14.9 +8.3/C ActvMidCpI MB 68.14 +3.0 +15.1 +8.5/B Apprec,IncInv LB 38.51 +2.0 +24.1 +8.4/D BalOppA f MA 23.60 +1.7 +9.9 +6.2/B BdMktIdxInv b CI 10.33 -.1 +3.1 +2.0/D BstnCoSmCpValI SB 26.23 +3.5 +9.4 +9.9/B BstnCoSmMdCpGrI MG 20.97 +1.1 +23.3 +10.1/B CAAMTFMnBdA f MF 15.17 +.2 +5.4 +2.9/B CAAMTFMnBdZ MF 15.17 +.2 +5.7 +3.1/B ConnecticutA f SI 11.68 +.1 +3.6 +2.2/B CorEqA m LB 17.49 +2.1 +23.7 +7.9/D CorEqC m LB 16.97 +2.0 +22.8 +7.2/E DiscpStk b LB 39.53 +2.9 +16.8 +9.9/B DynTtlRetA f AM 16.57 -1.1 +7.1 +1.9/C DynTtlRetC m AM 15.49 -1.3 +6.3 +1.1/C DynTtlRetI AM 16.98 -1.2 +7.3 +2.2/B GrandInc LG 22.82 +1.9 +17.0 +8.9/D HYA x HY 6.30 -.3 +6.7 +4.7/C HYI x HY 6.31 -.1 +7.0 +5.0/C InCorpd LG 11.89 +.8 +17.6 +8.6/D InsSP500StkIdxI LB 53.23 +1.9 +19.5 +10.3/A IntlBdA f IB 16.23 +1.8 +11.4 +1.9/C IntlStkI FG 18.60 +.5 +25.1 +8.2/B IntlStkIdxInv FB 17.97 +.1 +22.1 +5.5/C IntrmMnBd MI 13.73 ... +4.5 +2.5/B IntrmTrmIncA f CI 13.49 +.1 +4.1 +1.6/E IntrmTrmIncI CI 13.49 +.1 +4.4 +1.9/D MassachusettsZ MT 11.58 +.2 +4.6 +2.4/B MidCapGrF b MG 10.40 -.1 +22.9 +7.9/D MidCpIdxInvs MB 40.02 +2.5 +14.3 +10.4/A MnBd MI 11.79 +.3 +5.5 +3.1/A MnBdOppA f MI 12.93 +.3 +5.5 +3.0/A MnBdOppZ MI 12.93 +.3 +5.6 +3.1/A NJMnBd,IncA f MJ 12.95 +.3 +5.5 +3.2/C NYAMTFMnBdA f MN 14.93 +.1 +4.9 +2.9/B NYTxExBd MN 14.87 +.1 +5.0 +3.0/B NatrlResA f SN 29.97 -2.3 +6.3 +.8/C OppcMidCpValA f MB 36.23 +2.9 +10.6 +5.5/D OppcSmCpInv SG 39.86 +5.4 +19.8 +11.8/A PennsylvaniaA f MP 16.49 +.5 +5.4 +3.5/A RsrchGr,IncZ LG 16.19 +.9 +21.0 +9.2/D SP500Idx LB 57.98 +1.8 +19.1 +10.0/B ShrtIntermMnBdD b MS 12.85 -.6 +1.4 +.5/D ShrtTrmIncD x CS 10.29 -.3 +1.4 +.7/D SmCpStkIdxInvs SB 33.48 +3.0 +11.2 +11.7/A StandishGlbFII IB 21.66 +.3 +4.3 +2.4/B StratValA x LV 39.09 +2.7 +12.0 +8.7/B StratValI x LV 39.16 +2.8 +12.3 +9.0/A StructMidCpA f MB 34.02 +3.2 +15.3 +8.9/B StructMidCpI MB 34.74 +3.2 +15.6 +9.2/B SustUSEqZ LB 11.21 +1.4 +13.9 +6.3/E T/STtlRetBdI MI 23.03 ... +4.8 +2.5/B TechGrA f ST 52.34 -3.1 +38.5 +15.0/C TxMgdGrA m LB 30.20 +2.1 +23.1 +7.4/E USMortgZ b GI 14.85 -.2 +1.1 +1.1/C UltraShrtIncZ UB 10.07 +.1 +.8 +.1/E WldwideGrA f WS 59.14 +1.4 +24.8 +8.3/BDriehausActvInc XS 9.85 ... -.1 +1.3/C EmMktsGrInv d EM 38.42 -.3 +37.3 +7.8/B sEvnDrv AM 10.46 +.3 +1.2 +1.0/CDupreeMtKntckyTFInc x SI 7.77 +.4 +4.1 +2.4/B MtKntckyTFSM SS 5.29 -.6 +2.6 +1.1/B MtNrthCrlnTFInc SI 11.61 +.6 +4.5 +2.7/A MtTnnssTFInc SI 11.49 +.4 +4.0 +2.4/BEPEmMktsSmCoA m EM 13.92 +2.8 +28.4 +4.9/DEaton VanceAMTFreeMuniIncA m ML 9.11 +.4 +4.8 +3.1/C AmtFreeMuniIncI ML 9.95 +.4 +5.1 +3.3/B AtlntCptSMIDCA x MG 30.02 +2.3 +22.5 +13.7/A AtlntCptSMIDCI x MG 33.07 +2.3 +22.7 +14.0/A BalA m MA 9.27 +1.0 +12.0 +6.3/B BalC m MA 9.29 +.9 +11.2 +5.5/D CAMnOpA m MF 10.40 +.3 +4.5 +3.4/A DivBldrA m LB 15.24 +1.8 +16.5 +9.0/C DivBldrC m LB 15.31 +1.7 +15.6 +8.2/D DivBldrI LB 15.23 +1.8 +16.8 +9.3/C FltngRtA m BL 9.30 +.2 +3.8 +4.0/B FltngRtAdv b BL 8.99 +.2 +3.8 +3.9/B FltngRtAdvtgA m BL 10.89 +.2 +4.6 +4.7/A FltngRtAdvtgAdv b BL 10.89 +.3 +4.6 +4.7/A FltngRtAdvtgC m BL 10.87 +.2 +4.1 +4.2/A FltngRtC m BL 8.98 +.1 +3.1 +3.2/D FltngRtHiIncA m BL 9.43 +.2 +4.2 +4.3/A FltngRtHiIncAdv b BL 8.86 +.1 +4.2 +4.2/A FltngRtHiIncC m BL 8.85 +.1 +3.5 +3.5/C FltngRtHiIncI BL 8.87 +.2 +4.4 +4.5/A FltngRtInstl BL 9.00 +.2 +4.2 +4.2/A FltngRtMuniIncA m MS 9.82 ... +1.0 +.3/E GlbIncBldrA m IH 9.06 +.2 +14.5 +6.1/A GlbIncBldrC m IH 8.97 +.2 +13.7 +5.3/B GlbMcrAbRtA m NT 9.15 +.4 +3.9 +3.1/B GlbMcrAbRtI NT 9.13 +.3 +4.2 +3.4/B GovtObligsA m GS 6.26 -.2 +1.2 +.7/B GovtObligsC m GS 6.25 -.3 +.5 -.1/E GrA m LG 27.22 +.8 +22.2 +9.9/C GreaterChinaGrA m CH 26.95 -.2 +42.1 +10.6/C GreaterIndiaA m EI 35.90 -1.2 +37.3 +8.9/C HYMuniIncA m HM 9.00 +.8 +7.7 +4.8/B HYMuniIncC m HM 8.33 +.7 +7.0 +4.1/D HiIncOppsA m HY 4.53 -.2 +5.9 +5.6/A HiIncOppsC m HY 4.53 -.3 +5.2 +4.8/C IncofBostonA m HY 5.76 -.2 +5.8 +5.2/B IncofBostonC m HY 5.77 -.3 +5.0 +4.4/D IncofBostonI HY 5.76 -.2 +6.0 +5.4/B LgCpValA m LV 20.10 +2.7 +12.6 +6.6/D LgCpValC m LV 20.09 +2.7 +11.8 +5.9/E LgCpValI LV 20.18 +2.7 +12.8 +6.9/D LgCpValR b LV 20.04 +2.7 +12.3 +6.4/E MAMnIncA m MT 8.88 +.3 +4.2 +2.5/B MnstMnIncA m SM 9.46 +.2 +3.9 +2.4/C NYMuniIncA m MY 10.11 +.2 +4.8 +3.2/B NYMuniIncC m MY 10.11 +.1 +4.0 +2.4/D NrthCrlnMnIncA m SL 9.00 ... +3.3 +2.5/C NtnlLtdMtMnIncA m MI 9.87 -.4 +3.7 +1.9/D NtnlLtdMtMnIncC m MI 9.26 -.4 +2.9 +1.1/E NtnlMnIncA m ML 9.88 +.2 +4.7 +3.8/A NtnlMnIncC m ML 9.88 +.1 +4.0 +3.1/C NtnlMnIncI ML 9.88 +.2 +5.0 +4.1/A NwJrsyMnIncA m MJ 9.21 +.2 +4.7 +3.0/C OhioMuniIncA m MO 8.99 +.4 +4.3 +2.9/B OregonMuniIncA m SL 8.54 +.1 +2.8 +2.9/B PnsylvnMnIncA m MP 8.64 ... +3.2 +2.3/D ShrtDrGovtIncA m GS 8.24 +.1 +1.5 +1.3/A ShrtDrStratIncA m NT 7.46 +.3 +4.7 +2.9/B ShrtDrStratIncC m NT 7.03 +.1 +3.9 +2.1/D SthCrlnMnIncA m SL 9.17 -.3 +2.9 +2.7/B TABSShTrmMnBdA m MS 10.39 -.5 +2.0 +.9/B TABSShTrmMnBdI MS 10.40 -.3 +2.3 +1.1/B TxMgdEqAstAlcA m XM 20.40 +1.4 +17.0 +8.0/B TxMgdEqAstAlcC m XM 18.90 +1.3 +16.1 +7.2/C TxMgdGlbDivIncA m WS 12.56 +.4 +17.4 +6.5/D TxMgdGlbDivIncC m WS 12.53 +.4 +16.6 +5.7/D TxMgdGr10 LB 1125.16 +2.2 +20.1 +10.0/B TxMgdGr11A m LB 50.67 +2.2 +19.8 +9.7/B TxMgdGr11C m LB 45.25 +2.1 +19.0 +8.8/C TxMgdGr12A m LB 22.75 +2.2 +19.6 +9.5/B TxMgdGr12C m LB 22.00 +2.0 +18.7 +8.7/D TxMgdMltCpGrA m LG 26.16 ... +22.1 +9.3/D TxMgdSmCpA m SG 27.95 +1.6 +13.8 +9.6/C TxMgdValA x LV 25.88 +2.3 +15.1 +7.2/D TxMgdValC x LV 24.91 +2.3 +14.3 +6.4/E TxMgdValI x LV 25.75 +2.3 +15.4 +7.4/C WldwideHlthSciA m SH 10.44 -.2 +14.6 +1.2/E WldwideHlthSciC m SH 10.56 -.3 +13.9 +.4/EEdgar LomaxVal LV 15.91 +3.4 +17.5 +9.0/AEdgewoodGrInstl LG 29.37 -.7 +32.2 +14.5/AElfunDivers MA 20.39 +.6 +13.8 +5.5/D Inc CI 11.45 ... +3.8 +2.7/B IntlEq FB 22.55 -.2 +20.4 +4.6/D Trusts LG 65.58 +1.5 +23.2 +9.6/D TxExInc ML 11.57 +.1 +4.6 +2.9/DEmeraldBnkngFinA m SF 46.23 +1.8 +11.6 +18.6/A GrA m SG 25.20 +1.2 +21.7 +12.1/AEuroPacGoldA m SP 8.44 -4.0 +4.3 +9.7/A IntlDivIncA m FV 8.33 +.6 +13.4 -1.7/E IntlValA m FV 7.61 ... +11.1 -1.8/EEvermoreGlbValInstl d SW 14.98 -2.2 +17.3 +13.6/AFAMEqIncInv MB 29.88 +1.4 +11.5 +10.5/A ValInv MG 76.51 +2.5 +15.9 +9.8/BFDPBKInstlInvA m FB 13.59 +.2 +24.1 +4.6/D BRCorAlpBdInvA m MU 10.22 -.1 +3.5 +1.6FMICommonStk MB 29.49 +2.3 +12.8 +8.0/C LgCp LB 23.10 +4.3 +17.1 +9.0/CFPACptl MV 33.75 +1.1 -6.7 -1.4/E Crescent d MA 35.13 -.3 +9.0 +5.4/D NewInc d NT 10.00 +.2 +2.5 +1.7/D Paramount WS 22.01 +1.7 +25.7 +9.6/A USVal LB 9.70 +1.5 +7.2 +.9/E Fairholme FundsFcdInc HY 11.28 -1.1 -3.8 +7.7/A Fund d LV 18.68 -1.8 -13.9 -1.5/EFederatedAdjstblRtScIns GS 9.67 +.1 +.8 +.2/D BdA f TW 9.34 +.1 +6.5 +4.2/B BdC m TW 9.40 ... +5.7 +3.4/D BdF f TW 9.42 +.2 +6.5 +4.2/B BdInstl TW 9.34 +.1 +6.7 +4.4/B CloverSmValA f SV 29.84 +2.8 +10.4 +8.1/D CloverSmValIns SV 29.99 +2.8 +10.7 +8.4/D CloverValA f LV 26.14 +2.1 +16.6 +5.2/E CloverValInstl LV 26.20 +2.2 +16.9 +5.4/E CptlIncA f CA 8.09 +.7 +9.1 +2.9/E CptlIncB m CA 8.11 +.6 +8.3 +2.1/E CptlIncC m CA 8.09 +.6 +8.3 +2.1/E CptlIncF f CA 8.08 +.7 +9.1 +2.9/E CptlIncInstl CA 8.10 +.7 +9.3 +3.2/E EqInc,IncA f LV 25.71 +2.1 +13.8 +5.5/E EqInc,IncC m LV 25.66 +2.1 +13.0 +4.7/E EqInc,IncInstl LV 25.70 +2.2 +14.1 +5.8/E FltngRStrIncA m BL 9.96 +.1 +3.0 +3.5/C FltngRStrIncIns BL 9.96 +.1 +3.4 +3.9/B GlbAllcA f IH 19.99 +.8 +15.4 +4.1/C GlbAllcC m IH 19.42 +.7 +14.6 +3.3/D GlbAllcInstl IH 20.11 +.8 +15.7 +4.4/C GvtIncIns GI 10.12 -.1 +1.9 +1.5/B GvtIncSecIncF f GI 8.75 -.2 +1.9 +1.3/C GvtUltShrDrIns UB 9.88 ... +.9 +.4/E GvtUltShrDrSvc UB 9.88 +.1 +.9 +.3/E HYTrustSvc d HY 6.88 +.1 +7.1 +5.6/A HiIncBdA f HY 7.62 -.2 +6.5 +5.4/B HiIncBdC m HY 7.59 -.3 +5.6 +4.6/C InsHYBdIns d HY 10.02 -.1 +7.0 +6.2/A IntermCorpBdIns TW 9.19 -.2 +4.2 +2.7/E IntermMuniIns MI 10.10 -.1 +4.4 +2.6/B IntlLeadersA f FB 36.77 -.2 +25.4 +4.6/D IntlLeadersC m FB 34.09 -.2 +24.5 +3.8/E IntlLeadersIns FB 36.88 -.1 +25.7 +4.9/D IntlSmMidCoA m FR 41.58 +.3 +31.4 +8.8/D IntlStrVlDvA f FV 3.74 +1.4 +12.7 +.5/E IntlStrVlDvC m FV 3.71 +1.3 +12.1 -.2/E IntlStrVlDvIns FV 3.74 +1.1 +13.0 +.7/E KaufLCA x LG 23.06 +.1 +21.1 +8.7/D KaufLCC x LG 21.36 +.1 +20.2 +7.8/E KaufLCIns x LG 23.58 +.2 +21.4 +8.9/D KaufLCR x LG 22.10 +.1 +20.7 +8.2/E KaufmannA x MG 5.40 ... +23.4 +10.5/A KaufmannB x MG 4.49 ... +22.9 +9.9/B KaufmannC x MG 4.48 ... +22.9 +9.9/B KaufmannR x MG 5.41 ... +23.3 +10.5/B KaufmannSmCpA x SG 30.54 +.4 +30.9 +14.0/A KaufmannSmCpC x SG 26.47 +.4 +30.2 +13.4/A MDTBalA f MA 18.70 +1.0 +12.7 +5.3/D MDTLgCpValInstl x LV 27.88 +3.2 +12.9 +7.5/C MDTLgCpValSvc x LV 27.89 +3.2 +12.6 +7.2/D MDTMidCpGrA f MB 44.27 +2.5 +22.4 +8.6/B MDTSmCpCorInstl SB 20.77 +2.4 +14.8 +14.9/A MDTSmCpGrA f SG 23.23 +1.0 +21.5 +14.7/A MDTSmCpGrInstl SG 24.08 +1.0 +21.7 +15.0/A MIIntrmMnA f SI 11.13 -.4 +3.3 +1.9/C MaxCpIdxInstl x LB 12.69 +1.9 +19.5 +10.3/A MaxCpIdxvc x LB 12.54 +1.7 +19.1 +9.9/B MidCpIdxSvc x MB 24.41 +2.5 +14.2 +10.3/A MnHYAdvtgA f HM 8.99 +.8 +7.0 +4.4/C MnHYAdvtgC m HM 8.98 +.7 +6.3 +3.6/D MnHYAdvtgF f HM 8.99 +.8 +7.0 +4.4/C MnStkAdvtgA f CA 13.52 +1.0 +9.8 +4.8/B MnStkAdvtgAC m CA 13.50 +.9 +9.0 +4.0/D MnStkAdvtgAF f CA 13.52 +1.0 +9.8 +4.8/B MnStkAdvtgAIns CA 13.52 +1.1 +10.1 +5.0/B MnUltraShrtA m MS 9.99 -.1 +.6 +.2/E MnUltraShrtIns MS 9.99 -.1 +1.1 +.6/C MortgInstl CI 9.56 ... +2.5 +2.2/C MuniBdA f ML 10.54 +.3 +4.9 +2.8/D Oh