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 Minnie Cruz Thanks for reading! facebook.com/ newssun twitter.com/ TheNewsSun newssun.com AN EDITION OF THE SUNYOUR HOMETOWN NEWSPAPER SINCE 1919HIGHLANDS NEWS-SUN VOL. 99 | NO. 60 | $1.00 Thursday, March 1, 2018 Classifieds ..... ............................... B4-6 Comics ...................... News Wire Lets Go ............................................. B1 Local Sports .......................... A7-8 Lottery .............................. Sports Obituaries ..... ................................... A4 Viewpoints ............................. A5 Weather .................. News Wire AVON PARK „ A 13-year-old Avon Park Middle School student told investigators that the best evidence of her relationship with a coach/teacher would be images of sexual intercourse she had sent to the teacher and the images he had taken while the two had sexual intercourse. With a search warrant, the Highlands County Sheriffs Of“ce seized Avon Park Middle School teacher Kevin Dewayne Dewberrys cellphone, which had many nude and sexually inappropriate videos of the student, an arrest report shows. An arrest warrant was “led Tuesday afternoon for the 44-year-old Dewberry, who turned himself in at the Highlands County Jail shortly before 10:30 p.m. Tuesday. Dewberry, of 506 E. Can“eld St., Avon Park, is charged with four counts of lewd and lascivious behavior with a victim age 12-16. His bond has been set at $400,000. The arrest report states that the student would tell her family she was going to a friends house, but she would meet Dewberry down the road from her house. He would drive her to his friends apartment where she and Dewberry would have sex. The incidents of sexual intercourse Avon Park teacher arrested for sexual misconductBy MARC VALEROSTAFF WRITERAVON PARK „ The City Council voted against a preliminary study for a standby generator for the Community Center, which ends the process to have permanent backup power for the structure. After Hurricane Irma and the lengthy power outage, Councilman Jim Barnard suggested looking into getting a generator for the Community Center, but he was the only council member who voted yesŽ Monday on the “rst step in the process. The City Council voted against spending $13,905 for the preliminary engineers cost estimate for engineering and construction cost for the stand-by generator. City Manager Julian Deleon explained that the building (which was a bank) is rated for 700 amp electrical service. The preliminary study would determine the actual electrical loads in the building, which would likely lower the required amperage and thus require a smaller generator. The overall estimated cost, including the preliminary study, the engineering and construction costs and the generator, would be between $70,000 and $100,000. Councilman Terry Heston expressed a concern of the overall cost and maintenance of the generator and noted the city already has a storm shelter. Mayor Garrett Anderson said the AP council nixes generator for Community CenterBy MARC VALEROSTAFF WRITER23 24 65SEBRING „ One popular memento of the Mobil 1 Twelve Hours of Sebring Race is the annual race poster. But for those who in 1960 looked forward to the 1961 poster, they found that the only difference was the 0 was changed to 1. Visitors to the Sebring Historical Society can see those posters and others that were created during the succeeding years as part of a new exhibit. The exhibit, which provides a glimpse of the history of the oldest race held at a race track, will be on display until March 29. The exhibit includes a simulated track, race posters, models of winning cars, an actual race car and photos of winners of the Miss 12 Hours of Sebring contest. The historical society is located behind the Sebring Public Library on Lakeview Drive. The exhibit came together in large part because of the work of Mike and Vicki Jarvis. Mark Andrews, an avid, race fan and collector of race items, provided for display many of the items, including the posters. Andrews said he has all of the posters, except those created in the 1950s. Theyre very hard to “nd,Ž he said of the earlier ones. The reason for that is Alec Ulmann, a co-founder of the Race, gave away the posters as gifts. Not everyone may realize, he said, that the Mobil 1 Twelve Hours of Sebring is the oldest race held on a race track. One race in another city was held using downtown streets until someone was killed, he said. The “rst races in Daytona Beach were held on the beach, he said. Then they decided theyd better move the race to a track, Andrews said. Another historical fact is that in 1959, the “rst Formula 1 race, which involves open wheel cars, was held in Sebring. But subsequent races were moved to Texas, he said. One of the major reasons the 12-hour race came to Sebring is that Sebring had a decommissioned air base, Andrews said. At other such decommissioned bases, racing had been allowed, he said. Ulmann and Sam Collier traveled to Sebring and began the race, he said. However, Collier died before the “rst actual race. Andrews competed in the race one year and said he ended up second or third in his class. It was more of a fun thing to do,Ž he said. Hes also competed in vintage car races and with Ford Heacock III started organizing vintage car races all over the country. The largest vintage car racing organization is in Sebring, he said. Haywood Taylor, a native of Sebring, provided photos of the 50th anniversary celebration of the Race. He said he has attended most of the races. Taylor credited Frank Bryant, an attorney, with being instrumental in keeping the Race in Sebring. When disagreements occurred between Ulmann and city of“cials, Bryant helped solve the problems, he said. The display includes a junk carŽ that Diane Ziesenheim has raced. She said the car stayed out in the desert for years and has bullet holes in the interior. Artists from the Highlands Art League painted images on the body.Museum exhibit features history of RaceBy JAY MEISELSTAFF WRITER BARNARDCOUNCIL | 6SEBRING „ The inaugural Project 65 bene“t concert and fun day will take place from 9 a.m. to 10 p.m. Saturday at Circle Park in downtown. The free all-day event will feature a fun“lled day of fellowship, music, food and family-friendly fun. Project 65 is being hosted by the non-pro“t organization Veterans 1st. The purpose of the fun day is to raise money and awareness of veterans suicide and homelessness. Organizers would like to raise $10,000 through drawings and donations. A corn hole tournament is also being organized. Face painters will keep the youngsters busy. Several bands will be playing a wide variety of genres to keep everyone entertained, including The Shannon Reed Band, and Christian rockers By KIM LEATHERMAN STAFF WRITER HOMELES S S UICIDE S S Project 65 benefit concert to raise awareness about veteran suicide COURTESY PHOTOSgt. Shawn Owens married the love of his life, Annette. The couple have been through a lot, especially with Shawns PTSD and TBI. Everything New and Blackbird Anthem. Blackbird Anthems lead vocalist, Adam Martin, jumped at the chance to contribute to a cause that helps veterans, as he is a disabled veteran of Iraq. I believe in the mission of Veterans 1st and Project 65,Ž Martin said. They truly have a heart for helping veterans and we are honored they asked us to play.Ž Annette Owens formed the non-profit last year after watching her husband, Shawn, struggle with Post Traumatic Stress Disorder and a traumatic brain injury. He has seen many of his fellow soldiers commit suicide. The reason its called Project 65 is because 22 veterans and one active duty soldier commit suicide a day,Ž PROJECT | 6 JAY MEISEL/STAFF Vicki Jarvis holds a special race ticket from 1993. She and her husband, Mike, were instrumental in organizing a new race exhibit at the Sebring Historial Society.COURTESY PHOTOU.S. Army Sargeant Shawn Owens and his friend USMC Sargeant Rob Hampton have both served their country with honor. : : DEWBERRYARREST | 6 IF YOU GOWHEN: The exhibit will be on display until March 29. WHERE: The S ebring Historical Society is located behind the Sebring Public Library on Lakeview Drive.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Thursday, March 1, 2018 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@ highlandsnewssun.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 Emerson 863-386-5637 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 LAKE PLACID „ Students, parents, law enforcement and friends will gather in solidarity from 6:30-7:30 p.m. at DeVane Park Friday for a community-wide vigil. The theme of the evening is the same as the schools: One Dragon.Ž Michelle Keim, Katie Wilson and Lake Placid Police Chief James Fansler decided to organize the vigil in support of the communitys students after the shooting in Parkland two weeks ago. The goal is for the community to come together and declare Not My School. To let our children, all the children of the community, know that we are here for them,Ž Keim said. We will stand united as One Dragon against school violence.Ž Adults will be there to show support for children who may be having a hard time dealing with their feelings in the wake of the Parkland tragedy. There will be no formal itinerary. The event is simply to let the kids and their parents voice their concerns and pray for others and the safety of school children. The plan is to share stories, to show love, to give compassion, and pray for all our students,Ž Keim said. To pay tribute to the 17 lives lost and so many others that have been injured, physically, emotionally forever; to lift up those that have ever experienced the loss of a child or loved one due to school violence.ŽOne Dragon Vigil Friday nightBy KIM LEATHERMANSTAFF WRITER SMARTER 5 THINGS That Will Make You 1. In Search of Lost Time,Ž by Marcel Proust is the longest novel that exists. The tome made the Guinness Book of World Records, is 13 volumes and has nearly 1.3 million words. 2. The most expensive printed book in the world is the 1640 Bay Psalm book from America. It sold in November 2013 for $14.2 million. 3. The Harry Potter books are allegedly the most banned books in America due to religious complaints. 4. The largest book in the world is The Klencke Atlas at about 5 feet 9 inches tall and about 6 feet 3 inches wide when open. 5. The top three most read books in the world are: The Holy Bible, Quotations from Chairman Mao Tse-Tung and the Harry Potter series. Source: indiatoday.inCorrectionIn a story that ran on the front page of the Wednesday, Feb. 28 edition of Highlands News-Sun, Soda Fest seeks volunteers,Ž an incorrect url was used. The correct url is sebringsodafest.com. Highlands News-Sun regrets the error.ClarificationChris Tompkins with PhotosShoots also provided photos for the Senior Expo and Family Extravaganza photo spread that published in the Wednesday, Feb. 28 paper. Highlands News-Sun regrets any confusion. newstips@newssun.com TO SHARE? Email Us Your News Tips To: PLATINUMITEMS TOYS OLD FRANKLIN MINT SETS FRATERNAL JEWELRY GEM STONES GOLD COINS JEWELRY ALL MASONIC JEWELRY MEDALS, SERVICE MESH PURSES, OLD MILITARY ITEMS OLD PAPER MONEY PENS, FOUNTAIN, OLD PLATINUM ITEMS POCKET WATCHES PROOF COIN SETS RAILROAD WATCHES ROYAL DOULTON FIGURINES SILVER OBJECTS MARKED STERLING STERLING SILVER ITEMS THOUSAND DOLLAR BILLS TIFFANY ITEMS TOYS, OLD WATCHES BROKEN OR WORKING ANY OLD COLLECTION OF QUALITY ITEMS ANTIQUE ITEMS ANTIQUE JEWELRY BARS, GOLD & SILVER CLASS RINGS CLOCKS (NON ELEC.) ATMOS, CARTIER, & TIFFANY ONLY COINS COMIC BOOKS OLD DENTAL GOLD DIAMONDS: LOOSE, MOUNTED CHIPPED OR BROKEN (ONLY 3/4 CARAT & LARGER) FIVE HUNDRED DOLLAR BILLS FIND YOUR VALUABLES HERE AND BRING THEM IN FOR CASH $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ $ CLIP THIS AD OUT AND SAVE IT! THIS MAY NOT BE REPEATED! CLIP AND SAVE CLIP THIS AD OUT AND SAVE IT! THIS MAY NOT BE REPEATED! CLIP AND SAVE BUYING FOR CASHDIAMONDS! WATCHES! SILVER! JEWELRY! COINS! VALUABLES! 1 DAY ONLYThurs., Mar 1st10am-6pm in Sebring Member of the Florida Sheris Business Bureau 22nd Visit t o the Area! You Can Always Be Assured of Courteous Treatment with Professionalism from The Atlantic Estate BuyersFor More Information Please Call 561-212-8818 (FL) Atlantic Estate Buyers REWARD Ive sold many of my items to Atlantic and am very pleased.ŽA.P.S., Kendall, FLFinally some company (Atlantic Estate Buyers) bought my silver service set.ŽF.R.G., Boynton Beach, FLI nd something to sell whenever they come to my area. I will only sell to Atlantic Estate Buyers.ŽA.W., Lakeland, FL DIAMONDS! $ $ $ $ $ AudemarsPiguet...........upto$6,500 Cartier............................upto$25,000 Corum.............................upto$40,000 Hamilton..........................upto$2,000 LeCoultre........................upto$2,500 Longines.........................upto$2,000 LucienPiccard...............upto$3,000 Omega.............................upto$5,000 PatekPhilippe..............upto$50,000 Piaget............................upto$50,000 Rolex...............................upto$50,000 Vacheron-Constantin...upto$5,000Our 23rd Visit InThe Area! U.S.GOLDCOINSƒ U.S.SILVERCOINSƒ$1.00U.S.Gold............upto$2,500 $2.50U.S.Gold ...........upto$5,000 $3.00U.S.Gold ...........upto$4,500 $5.00U.S.Gold ...........upto$5,200 $10.00U.S.Gold..........upto$4,350 $20.00U.S.Gold ..........upto$5,000 $20.00HighRelief ........upto $25,000 SilverDollars ...................upto$1,000 C.C.SilverDollars(CarsonCity)...upto$5,000 Halves(pre1965) .......upto$5.00to $50.00 Quar t r ers(pre1965) ......upto$2.50to $25.00 Dimes(pre1965) ........upto$1.00to$10.00 Nickels...................Bringinfor Quote OtherCoins...............Bringinfor Quote OldPaperMoney. .........Bringinfor Quote ForeignCoins .............Bringinfor Quote(Donotcleancoins) Pricesdeterminedbyrarityandconditionofcoins. A+RatingwithBetterBusinessBureau PALICENSE#19-41.ManyItemswebuyarenotscrappedormelted-butareresoldatretail. 2.Buyingfor4generations,wehaveacquiredamultitudeofsources,dealers,collectors, vendors,etc.,thatpayustopdollar. 3.Ourlowoverheadexpensesallowsustopayyoumoremoney. 4.Wepayincash(orcheck)forimmediatesettlement. 5.Allofyourtransactionsarestrictlycondential. 6.Youritemsareexaminedbyprofessionalappraisers,membersofmany organizations(GIA AN A ,PCGSandmanyothers). 7.Youritemsareobservedusing10powermagnication,scalesaccurateto 1/10thofagram. 8.Alltransactionsarehandledinadignied,courteousandpleasurablemanner.YouCanAlwaysBeAssuredofCourteousT r T eatment withProfessionalismfromTheKeystoneEstateBuyersForMoreInformationPleaseCall561-212-8818 $5$5GOODFORONE TRAN S A C TI O NPER C U S T O MER GOODFORONEYEAR KeystoneEstateBuyers REWARDPresentthisvouchertoreceivean additional$5.00onalltransactions of$50.00ormore... WANTED...ALLCOINS! WHYWEPAYMORE ANDWHYYOUSHOULDSELLTOUSTWODAYSONLYMonday,December5th& Tuesday,December6t 0AM-6PMComfortInn58StateRoute93,WestHazleton,P 8202 Directions€570-455-9300 3/4C aratDiamond.......upto $ 3,500 1-CaratDiamond..........upto$7,000 2-CaratDiamond........upto$12,000 3-CaratDiamond........upto$90,000 PremiumsPaidforLargerDiamonds MANYOTHERBRANDSNOTLISTED ThepricethatIgotformycoinswasmorethan anyotherdealerofferedŽ T.B.S.,Uniontown,PA Myantiquepocketwatchcollectionwassoldto KeystoneEstateBuyer s-IwasverySatised withtheirprice. Dr.H.H.,York,PA Inallygotmypriceonmy31/2Ct.diamondfrom KeystoneEstateBuyersŽ Mrs.S.H.,Meadville,PA Weneverexpectedtobetreatedsonicelyandto receivesomuchmoney,foroursilverserviceset.Ž Mr.andMrs.G.B.S.,Hazleton,PA DIAMONDS! Weds., Mar. 29th & Thurs., Mar. 30th10am-6pmHoliday Inn Express4400 US Highway 27 North (Behind Dennys)Directions: 863-386-1115 $5 $ 5 GOODFORONE TRAN S A C TI O NP E R C U S T O M ER GOO DF O R O NEYEAR KeystoneEstateBuyers RE WA RD P resentt h isvouc h ertoreceivean a dd itional$5.00onalltransaction s o f $50.00ormor e ... 22nd Visit t o the Area! You Can Always Be Assured of Courteous Treatment with Professionalism from The Atlantic Estate BuyersFor More Information Please Call 561-212-8818 (FL) Atlantic Estate Buyers REWARD Ive sold many of my items to Atlantic and am very pleased.ŽA.P.S., Kendall, FLFinally some company (Atlantic Estate Buyers) bought my silver service set.ŽF.R.G., Boynton Beach, FLI nd something to sell whenever they come to my area. I will only sell to Atlantic Estate Buyers.ŽA.W., Lakeland, FL If you cannot attend these events, but wish to receive a personal newsletter stating when we will be in your area again, please ll out and mail to: S. Brown c/o Atlantic Estate Buyers, 798 Eneld St., Boca Raton, FL 33487 Name:__________________________________________ Address:________________________________________ City:____________________________________________ State:__________________ Zip:_____________________ Phone:_________________________________________ A+ RatingwithBetter Business BureauLICENSE #194 DIAMONDS! Thurs., March 1st If you cannot attend these events, but wish to receive a personal newsletter stating when we will be in your area again, please ll out and mail to: S.Brown c/o Atlantic Estate Buyers 798 Eneld St., Boca Raton, FL 33487 Name:__________________________________________ Address:________________________________________ City:____________________________________________ State:__________________ Zip:_____________________ Phone:_________________________________________ 23rd Visit to the Area! A+ RatingwithBetter Business BureauLICENSE #194 ONE DAY ONLY!!adno=3544418 EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3549690 adno=3544419

PAGE 3

Thursday, March 1, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com Please Nominate Your Favorite Person in A Category Below: € Man of the Year € Woman of the Year € Teen of the Year € Physician of the Year € Surgeon of the Year € Nurse of the Year € Female Coach of the Year € Male Coach of the Year € Financial Representative of the Year€ Real Estate Agent of the Year € Educator of the Year € Volunteer Of the Year € Agricultural Person of the Year € Philanthropist of the Year €501c3 of the Year 315 Hwy 27 North € Sebring, FL 33870 (Across from the Gate Station and Next to Five Guys) Email: nominations@HighlandsNewsSun.com (To Nominate More Than One Category, Copies of this Form or Typed Copy Will Be Accepted) Please Email Your Digital Submission, or Drop Off in Person, by March 26, 2018 at 5:00 p.m. For Regular Mail, Please Postmark by March 19, 2018. Nomination Name: Phone Number of Nominee: Category: Reason For Nomintation: Submitted by: Phone: adno=3546182

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Thursday, March 1, 2018 www.highlandsnewssun.comLAKE PLACID „ A man was arrested after being suspected of shooting a gun at his neighbors residence, according to an arrest report released Tuesday. Alonzo Gomez, 22, of 128 Cumberland St., Lake Placid, was arrested by the Highlands County Sheriffs Of“ce and charged with “ring a weapon in public or on residential property; shooting a missile into a dwelling, vehicle, building or aircraft; possession of 20 grams or less of marijuana, and possession of drug equipment. The arrest came after the victim reported he was sitting in his home when he heard gunshots coming from north of his residence, including one that apparently hit his mobile home. He told deputies that he took cover until the gunshots stopped. The report said that the victim later found a bullet hole in his mobile home. Deputies went to the vehicle north of the residence and found Gomez with marijuana and a ri”e with several bullets, the report said.Man accused of shooting gun in publicBy JAY MEISELSTAFF WRITER GOMEZ SEBRING „ Last summer, an American OnLine user allegedly tried to send 30 images of child pornography through an email account. After more than eight months of investigation by the Federal Bureau of Investigation and Highlands County Sheriffs Of“ce Special Victims Unit, deputies arrested 50-year-old Christopher Ray Queen of Sebring on Tuesday under 19 counts of possessing child pornography, nine counts of promoting child pornography by sending it and a charge of resisting an of“cer without violence. The third charge referred to Queen locking himself in his bedroom and refusing to open the door for of“cers attempting to execute a search warrant. Arrest reports said when of“cers arrived Tuesday, Feb. 27 to serve the warrant, they knocked on the doors and windows several times with no one answering. Ultimately, a family member arrived on the scene and called Queens wife who had been in contact with him via phone. His wife then arrived to let deputies into the house. Once let in, they went to a back bedroom and found that door locked. When they told him of the warrant through the door, he asked what it was for and wouldnt open the door, reports said. Deputies broke down the door and found Queen with a semi-automatic handgun in his left hand, with the hammer cocked, a round in the chamber and ammunition in the magazine. Deputies were able to remove the handgun, reports said. According to reports, Queen told deputies the gun was not for them and he wouldnt hurt them. Other statements made after Miranda warnings were redacted from arrest reports. Queen, as of Wednesday, Feb. 28, was still in Highlands County Jail in lieu of $652,000 bail. A Sheriffs Of“ce press release on the matter notes that not all arrests result in convictions, and everyone is considered innocent until proven guilty in court. The case began after AOL alerted the FBI through the CyberTipline. Someone using email address crq68c@aol. com, reports said, tried to send 30 images of child pornography on June 12, 2017. FBI sent a subpoena to AOL and Comcast Cable on June 21, 2017. AOL provided the account information on July 10, 2017, with Queens name, an address in Bartow, and an Internet Provider address for his computer, reports said. Also on July 10, 2017, Comcast identi“ed the IP address as Queens wife, with a Sebring home address. Reports said the FBI determined Queen was most likely the one connected to the email. Deputies found Queen lived at the Sebring address and formerly had lived at the Bartow address. Deputies also con“rmed Queen lived there when they visited the Sebring home, on Feb. 21, 2018, under the guise of doing a burglary survey, reports said. Sheriffs detectives viewed the images in the email and found nine were child pornography „ children engaged in sexual activity „ depicting girls under age 10. The remaining images depicted nude or seminude girls, all minors, but not in provocative poses or performing sexual activity. In the search, deputies seized several electronic items and both digital and analog storage media, reports said, including a red, zippered compact disc case with 11 discs with handwritten titles of underageŽ and underage hotties.Ž Reports said deputies viewed one of the discs titled underage,Ž and it had 19 images of child pornography, again with girls under age 10.Sebring man faces child porn chargesBy PHIL ATTINGERSTAFF WRITER QUEEN OBITUARIESMary Ruth GebhartMary Ruth Gebhart passed away peacefully on Feb. 16, 2018 at the Vitas Hospice in Sebring, Florida. Mary Ruth was born on Feb. 22, 1920 and grew up in Wauchula, Florida. As Mary Ruth Sessions, she there met our father, Paul Creech. Together they raised four children, Paula, Ann, Mary Frances and John. Following the death of Paul Creech, Mary Ruth married Paul Keith Gebhart, and his wonderful grown children, Laurel, Barbara and Melanie became a part of our family as well. Mary Ruth was very active in the arts, her church, and many organizations in Lake Placid. She loved Lake Placid, and her passing will no doubt leave a void in the hearts of many. Mary Ruth was preceded in death by Paul Creech, Paul Keith Gebhart, and two of her children, Paula and John. Surviving Mary Ruth are her two daughters, Ann (Bill) Blakeman and Mary Frances Cannaday; grandchildren, Ernest Paul Templin (Angie), Lauren Ruth McHenry, Robert Cannaday, Eileen (Dwayne) Thornton, Leslie Ann Blakeman, and many great-grandchildren, who were much treasured by her. A celebration of Mary Ruth Gebharts life will be held at 1 p.m. March 3, 2018 at Memorial United Methodist Church, 500 Kent Ave., Lake Placid, Florida 33852. It will be followed by a reception in the churchs fellowship hall. In lieu of ”owers, donations can be made to The Disabled American Veterans, one of her favorite charities, at DAV. org.Elfriede Katharina EricksonElfriede Katharina Erickson, Omi,Ž 79, of Lake Placid, Florida and West Boylston, Massachusetts, went home to be with her Lord Monday morning, Feb. 26, 2018 at the Good Shepard Hospice House in Sebring, Florida. Elfriede was the daughter of Maria (Vighl) and Sebastian Scherer. She is survived by her three remaining sisters, Bobby Sattler, Finni Scherer, of Munich Germany, and Angelika Stastny of Sacramento, California. Also, surviving are her loving husband of 48 years, Wayne; devoted daughters, Anita Kingham, Virginia Greer, Rebecca Franks of Lake Charles, Louisiana, Sandra EricksonPrendiville of West Boylston, Massachusetts; nine grandchildren and four great grandchildren. She is preceded in death by her mother, father and her sister Marianne Schenck all of Munich, Germany. Born in Munich, Germany on June 21, 1938, she spent her childhood in war ravaged Germany and survived with two polio paralyzed sisters in bombed out cellars. The occupied Americans gave her Hershey chocolate bars. She had a core of sincere happiness, hope, inner courage and the strength to push ahead. She never quit. She “nally came to America in 1957 and became a proud citizen living in Texas and Massachusetts. She loved picking her blueberries, eating dark German chocolate, and waking up at sunrise to enjoy a cup of coffee. Wayne and Elfriede enjoyed being snowbirds starting in Marathon, Florida and ending in Lake Placid, Florida. A service to celebrate Elfriedes life will be held 11 a.m. Thursday, March 1, 2018 at Scott Funeral Home, 504 W. Interlake Blvd., Lake Placid, with Rev. Ray Cameron of“ciating. Further services and inurnment will take place this summer in West Boylston, Massachusetts at the Mount Vernon Cemetery. Words of comfort to the family can be made by visiting scottfuneralservices.com. In lieu of ”owers donations can be made to the American Cancer Society in memory of Elfriede Erickson. Arrangements are entrusted with the Scott Funeral Home, Lake Placid, 863-465-4134. Nancy Girvin HollingerNancy Girvin Hollinger passed into the presence of the Lord on Feb. 26, 2018. She was preceded in death by her husband, Robert (Bob) Hollinger and is survived by her son, Rodney (Jane) Hollinger and daughter, Ramona Hollinger, both of Sebring. Grandchildren, Danielle Winn (Doug) of Altamonte Springs and Justin Robert Hollinger (Natalie) of Sebring, and great grandchildren Taylor and Ethan Winn. She was born March 4, 1928 in Whitney Point, New York to parents John and Blanche Girvin, along with sisters Ruth Girvin Crosier (deceased) and Eleanor Girvin Bixby of Binghamton, New York. Nancy was a lifelong member of the Church of the Brethren with a career as the business manager for her husband as well as chief chef and bottle washer, chauffeur and nurse for her children. The family wish to express their appreciation to the staff of the Palms of Sebring and Good Shepherd Hospice for their loving care and service during her illness. A service of remembrance will be held at 3 p.m. on Sunday, March 4 at Morris Funeral Chapel, 307 S. Commerce Ave., Sebring, Florida. In lieu of ”owers, friends are urged to love and care for their families in Christian service. MomŽ would like that! morrisfuneralchapel.com.Vivian R. PerryOn Sunday, Feb. 25, 2018, Vivian Zurillda Ryals Taylor Perry went to be with the Lord at the age of 78. Surrounded by her family and being true to her personality, Vivian remained in control until her passing, sharing smiles with the family and ensuring each knew what needed to be done. This moment will be so fondly remembered and added to the many already tucked away deeply in our hearts. A longtime resident of Sebring, Vivian will lovingly be remembered by her husband of 29 years, Ronald Perry; and her children, Larry (Karen) Taylor and Cheryl (Tim) Kressly. Vivian will also be dearly remembered by her three grandchildren, Riley, Peterson and Sophia Kressly; her sister, Frances Brigman; and sister-in-law, Deborah (Robert) Ward. Vivian was predeceased by her father, William Ryals; her mother, Zurillda Adler Ryals Whelchel; her sister, Helen Smith; and “rst husband of 27 years, Larry Taylor Sr. A celebration of Vivians life will be held at Dowden Funeral Home Chapel at 3 p.m. Saturday, March 3, 2018 with visitation starting at 2 p.m. In lieu of ”owers, please consider a memorial donation to the Leukemia Research Foundation or the Humane Society of Highlands County. Arrangements are under the direction of Dowden Funeral Home, 2605 Bayview St., Sebring, Florida 33870. Call 863-385-1546.Father J. Peter SheehanFather J. Peter Sheehan, 91, of Sebring, died Feb. 26, 2018. Wake service tonight from 6-8 p.m. at St. Catherine Catholic Church. Mass will be Friday, March 2, 2018 at 11 a.m. at St. Catherine Catholic Church. Morris Funeral Chapel. Wednesday, March 7 € 11a.m.at Dees Place138 N Ridgewood Dr., € Sebring, FL 33870 Do you wear Hearing Instruments? Are you interested in learning about Advanced Technology?If you answered yes then please join Jamie Katz, Au.D., FAAA for a delicious Lunch and Learn about Technological Advances in Hearing Instruments. Mon.-Fri. 9am-4pm Weds. 10am-3pm863-385-3497lampekieferhearing.com 130 S. Commerce Ave. Sebring, FLConvenient Parking & 3 Entry Doors into our practice, Handicap accessible CALL NOW!The worst thing you can do for hearing loss is nothing!50 Yes of Cstant, Supb Cust Svice Open to the first 25 people to RSVP only!LUNCH&LEARN ADNO=3544421

PAGE 5

Thursday, March 1, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@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. Demonstration moves to U.S. 27In the last month there have been many letters to the newspaper as well as two front page news articles and all have emphasized the danger of U.S. 27 in Sebring. It does not appear that any of this has had an effect, at least not so far. I am sure that we are all hoping for more police presence (ie. tickets, not warnings) to be happening now, not after more deaths and/or serious accidents. If the speed is lowered and enforced and motorists are ticketed for reckless (ie. texting) driving, we will have a safer highway. When I travel through other cities on U.S. 27 from Clermont to South Bay, all of these towns have speed limits lower than 55 mph and they also enforce their speed limits. Several of these towns have a 35 mph limit and enforce it. If this concerns you and you would like to join us, we will be peacefully demonstrating along U.S. 27 Thursday, March 1 from 6:30-8:30 a.m. and also 4:30-6:30 p.m. The location will be by Aldis Grocery. We will have signs for you to wave. Also we have permission to park at Aldis in the AM and Harbor Bank across the highway in the PM. Hope you can join us.Bob and Sally Mogle SebringBan not best for public safetyThe pathway to hell is often times paved with good intentions. We pass feel good laws to address real problems and those laws miserably fail. The sad truth is that criminals do not obey the law. That is why they are criminals. Banning so-called assault ri”es will disarm the public. It will do nothing to disarm criminals. AR -15s have been on sale to the public since 1964. There are 30 million of them in private hands. CNC milling machines the size of a 10-gallon “sh tank can be bought for under a $2,000 off the internet. These machines will turn out AR 15 receivers, the part that ATF deems to be the weapon at the touch of a button with no serial numbers and no trace. The programs to run these machines are already in the public domain and downloadable in a matter of minutes. Numerous manufacturers offer AR 15 receiver kits with all the drill templates, cutters and blanks necessary to complete the gun for around $125. Thousands of these kits have already been sold. Receiver blanks can be cast out of scrap aluminum with a back yard foundry made out of a party balloon tank. I have seen it done. There is no way to con“scate 300 million “rearms from 100 million Americans without going door to door. Every genocide in the 20th century was preceded by a gun ban that was sold to the public as being for public safety. Minorities are always disarmed “rst. Defenseless minorities are then at the mercy of the majority. Do some research.Darrell Cloud Avon ParkAnger should be redirectedIn response to Guns, guns and more guns,Ž the writer unknowingly makes the case for why teachers should be allowed to have “rearms on school grounds. His statement that A .357 Magnum in a teachers desk is not a well-armed militiaŽ defeats itself. If said teacher had been allowed to carry the .357 Magnum, some, if not all, of those people might still be alive. Gun-free zones are a welcome mat for terrorists. Kids across the nation threatening to walk off campuses might want to reconsider to whom their anger is directed: criminals, who will always have weapons; and the people who make laws that keep law-abiding citizens from protecting themselves. Let the good guys carry weapons legally to defend themselves and others against the bad guys who obtain and use them illegally.Francis Van Hooreweghe SebringYOUR VIEW Her name was Nellie and back in the 1950-60s she was quite popular. Many photos were taken of Highlands Hammocks calico deerŽ as she walked through the clearings deep within the Hammock, her fur remarkably spotted like a black and white Dalmatian. Some 40 years later, another calicoŽ or piebald deer was born. On staff with the park at that time, I remember my fellow rangers discussing the peculiar goat they had spotted on a “relane. We wondered how a goat got into the park or who may have lost this unusual pet from one of the adjacent properties. It was just a few days later that the elusive goat was once again seen. All were stunned and delighted when we realized it was a calico fawn. One of a set of twins, this diminutive beauty spent weeks bedazzling staff and visitors alike, right near the entrance of the campground. Many stunning photos were taken and names kicked around despite the park services propensity to shun anthropomorphic behaviors like that. When this brown-merle delight faded into the woods, we hoped it was because she had grown large enough to travel farther with the herd. Our hearts were heavy with the fear she may have been eaten by a predator. Never again did I see her, but a few years later a park visitor mailed the ranger station pictures of a white and brown deer she had photographed in the ”oodplain of Charlie Bowlegs Creek near the Cypress Swamp Trail. Was this the same remarkable white-patched adult deer later spotted some evenings on the park boundary adjacent to the golf course of the Country Club of Sebring? I believe they were two different deer as the Country Club one had very distinctive markings. Finally being in the right place at the right time one rainy evening, I was able to watch her feed, suppressing laughter at her llama-like appearance. Her brown head was topped with a white cap and pure white ears, almost like a Mickey Mouse hat. She also had large patches of white on her ”anks and rear, more like a cows markings than the spotty appearance historic Nellie bore of the puzzle-like patches of the Cypress Swamp piebald. All of these deer were seen for a while and then disappeared. What seemed a 40-year cycle is also becoming history though as park staff recently posted pictures of a new calico fawn on the Friends of Highlands Hammock Facebook page. I encourage you to visit soon if you hope to catch a glimpse of her rare beauty because they seem ”eeting. Other rare creatures spotted within the Hammock include the remarkably elusive Jacarandi. This longtailed, large black or rusty-pelted cat has been intermittently seen since the 1930s, but nary a picture recorded. Maybe you will be the lucky one to do so. Seven Lakes, adjacent to the main property, boasted a set of bobcat twins with one being a dark melanistic with green eyes, while the other cub was the familiar tabby cat with blue peepers. The Hammock has many wonders awaiting so be sure to take your camera and share your remarkable “nds with the park staff. You never know what might be just up ahead on that trail, waiting to be discovered. Whoa Nellie, is that a calico deer? ColumnistDOROTHY L. HARRIS Envelope, please. And the award for leading producer of solar power in the Southeastern United States goes to ƒ The Sunshine State? Look again. According to a report this week by the nonpro“t Southern Alliance for Clean Energy, North Carolina and Georgia are the top two states in the region in terms of overall solar energy production. North Carolina now produces 2,699 megawatts, and Georgia produces 1,222. Florida takes third with 839, despite, as the report notes, signi“cant recent strides by Florida Power & Light to increase capacity for clean energy production. Others on the list are South Carolina, with 777 megawatts; Tennessee, 252; Mississippi, 113; and Alabama, a paltry 75. )By comparison, FPLs Next Generation Solar Energy in DeSoto County supplies 25 megawatts on a sunny day „ onethird of Alabamas total output.) Considering our natural assets „ this is a large, sunny state „ we should expect a better showing. Or, at least, hope for it. The Southern Alliance notes the state, led by the 4.9 million-customer FPL, is making progress. According to projections, the Sunshine State expects to be producing 4,000 megawatts by 2021, only three years from now. According to the South Florida Sun Sentinel, FPL disagreed with the groups base numbers. While the Alliance said FPL now generated only 516 megawatts „ well below the Southeast regions per-customer average „ FPL said the actual number was 639. In addition, that total is due to jump to 935 megawatts in the coming month with the addition of FPL solar energy farms in Hendry, Indian River, Brevard and St. Lucie counties. FPL is in the midst of one of the largest solar expansions in the U.S. right now,Ž said company spokesman Mark Bubriski. The companys 10-year plan calls for a total of 1,824 by 2021. By comparison, Duke Energy, based in Charlotte, North Carolina, now generates a whopping 2,979 megawatts of solar. In addition, by 2021 North Carolinas total solar energy output is expected to be near 6,000 megawatts, still well ahead of Floridas. The best indication of potential of this renewable energy source is FPLs solar farm situated on 440 acres at Babcock Ranch in southern Charlotte County. That 300,000-panel solar array will generate nearly 75 megawatts for the solar-centric town currently under construction there. (Or, about the same amount of solar energy now being produced in the entire state of Alabama.) Behind the curve? Yes, especially considering sunshine is Floridas signature asset. Weve got some catching up to do. Call it, plenty of room for growth. „ Sun NewspapersGrowing into our nickname, Sunshine State

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Thursday, March 1, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. city needs a place that is centrally located with a generator and have a long-term disaster plan. It was noted that the citys storm shelter, The MLK Recreation Center at 207 E. State St., has an electrical generator, but the building needs repairs due to storm damage. Barnard said Tuesday he believes the other council members want to “x up the Martin Luther King Center because it is the designated shelter. But, he believes it would be simple to have it changed with the Community Center being designated as the citys storm shelter. If the Community Center doesnt need a 700 amp service, one or two of the electrical panels can be removed to lower the service rating to 200 or 300 amps, Barnard said. My only concern now, if they dont have insurance to “x up the MLK Building, if we have a hurricane this year, we wont have a disaster building,Ž he said. But, council did approve the purchase of three mobile generators so one of those could be hooked up to provide power temporarily. Sometimes you think some things are right and sometimes you are wrong and vice versa and the majority of them voted the other way so I am good with that,Ž Barnard said. As Barnard stated, the City Council unanimously approved the purchase of three generators, for a total of $115,800, for use during emergencies when there is either mechanical or commercial power outages.COUNCILFROM PAGE 1 Owens said. That breaks down to about one person every 65 minutes.Ž Owens said that there are other agencies with similar concepts such as Challenge 22 but says that a new organization will keep the idea from being stagnant. I see my husband struggle everyday,Ž Owens said. I just dont want everyone else to have to struggle that badly. The money we raise will be used to help pay for treatment of PTSD, traumatic brain injury, depression, what ever it is they may need to get the mental health help they need. That way they dont automatically think of suicide.Ž When the Owens moved to Sebring from Kansas, with a brief stop in Lakeland, it took Shawn Owens a year to get into the VA. Shawn Owens was a sergeant in the Army for a total of 19 years in both active duty and reserves. He was deployed many times during his career and suffers from PTSD, TBI and has recently been diagnosed with early onset dementia. He and his wife are middle school sweethearts. When I came back, she didnt recognize me,Ž Shawn Owens said. It almost cost me my marriage. She told me that we were going to get help or she would help me pack.Ž The couple have been through a lot to stay together. People dont realize that unless you have a combat-related injury and an honorable discharge, you cannot get treatment through the VA,Ž Annette Owens said. A lot of these people that are coming out (of the service) now, its taking years for them to get bene“ts from the VA. So, unless they have it in their “le when they get out, that they have an injury or this issue, they cant get treatment.Ž The couple is always collecting items for homeless veterans in the county. Annette Owens estimated the number of homeless at 30 vets. Collections and donations can be dropped off from 9 a.m. to 5 p.m. Monday-Friday at 1st Place Insurance, 3214 U.S. 27 South, in Sebring. For more information, call 863-414-6821.PROJECTFROM PAGE 1 COURTESY PHOTOAnnette Owens started Veterans 1st, a non-prot organization, in order to help people with PTSD like her husband, Shawn, who she is seen with here. started October 2017 with the last incident on Super Bowl Sunday,Ž Feb. 4, 2018, the report shows. The School Board of Highlands County placed Dewberry on administrative leave without pay. The Highlands County Sheriffs Of“ce was noti“ed by school of“cials on Friday, Feb. 23 that a 13-year-old student had made allegations she had been involved in a sexual relationship with Dewberry. Avon Park Middle principal Page Green told the school resource deputy she was immediately suspending Dewberry and had already contacted the Department of Children and Families, according to the Sheriffs Of“ce. The Special Victims Unit immediately launched an investigation, seizing Dewberrys phone before he left campus. The investigation revealed that the alleged sexual relationship had begun in October. The victim said she and Dewberry had sex four times and had also exchanged sexually explicit video messages, according to the Sheriffs Of“ce. I want to commend the staff at Avon Park Middle School for taking immediate action when they learned of the allegations and for quickly notifying the school resource deputy,Ž Sheriff Paul Blackman said in a statement. The Special Victims Unit detectives have worked hard since then to develop evidence. We take any allegations involving children very seriously and are continuing to investigate this case.Ž Dewberry has been employed with the School Board for 13 years overall. He was initially hired in 2004 and taught at HillGustat Middle School for two years before taking a job at the Hopewell Academy charter school, where he served as the head administrator. He returned to the school district in the 2008-09 school year, teaching at Memorial Elementary School until June 2013, when he moved to Avon Park Middle School. He was also a boys basketball coach at Avon Park High School and last year was a girls basketball coach at Avon Park Middle. Dewberry is not listed among the Avon Park Middle staff on the school website. The investigation is ongoing. Anyone with any information about this case or with any knowledge that could assist investigators is asked to contact Detective Lars Kirkegard at 863-402-7358 or leave a tip with Heartland Crime Stoppers at 1-800226-TIPS or visit www. heartlandcrimestoppers. com. Crime Stoppers tips are anonymous and could lead to a cash reward.ARRESTFROM PAGE 1 adno=3544423

PAGE 7

Thursday, March 1, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSSEBRING The Sebring High School girls tennis team has some new faces, but the Blue Streaks just keep on winning. The Blue Streaks, who have quali“ed for the state “nals the last two years, lost some talented players to graduation, but the talent level is still high. Sebring cruised to a 7-0 win over an over-matched Okeechobee High School squad on a wind-swept Tuesday afternoon. Sebring senior Sanhitha Raghuveera won her No. 1 singles match over Okeechobees Marriah Speltz by scores of 6-1, 6-0, Blue Streaks senior Madison Blue Streaks trample BrahmansBy MARK PINSONSTAFF WRITER MARK PINSON/STAFFSebring freshman Mara Pepper hits a forehand during her No. 5 singles match against Okeechobee on Tuesday afternoon.TENNIS | 8Ruscitti gunning for win at SebringOpenRoad Racing will compete in Porsche GT3 Cup ChallengeDAYTONA BEACH … Representing the Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama last week in the IMSA-sanctioned test at Sebring International Raceway was OpenRoad Racing and driver Remo Ruscitti. Ruscitti, entering his sophomore season in Porsche GT3 Cup Canada, has had previous IMSA experience at the iconic 3.74-mile circuit in a handful of Continental Tire SportsCar Challenge races. The Canadian emphasizes the importance of track time at Sebring. Ive had a decent amount of track time here and lots of testing as well throughout the winter,Ž said Ruscitti. For sure, theres de“nitely a couple little tricks to Sebring. Theres de“nitely a lot of tough corners, one very blind … 17, very blind and bumpy. So just right off the bat, it seems like one of these places that takes you just a little bit longer up to speed, but hopefully thats one of the advantages that weve got.Ž The Porsche GT3 Cup Canada season kicks off at Sebring this month during the Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts weekend, with a pair of races in conjunction with the series American counterpart, Porsche GT3 Cup Challenge USA by Yokohama. This will be the eighth season of Porsche GT3 Cup Canada competition and the “rst of six race weekends scheduled throughout 2018. While many Porsche GT3 Cup teams participated in the 48 Hours of Sebring hosted by Porsche Club of America two weeks prior, OpenRoad Racing chose to bring its No. 96 Porsche 991 to the two-day IMSA test last week for additional race preparations. We checked off a good number of boxes, but youre always coming from behind,Ž said Ruscitti, a Vancouver native. Were still chasing a little bit of the base, but for the way the Special to Highlands News-Sun IMSA PHOTODriver Remo Ruscitti and OpenRoad Racing will compete in the Porsche GT3 Cup Challenge on Thursday, March 15, at Sebring International Raceway. IMSA | 8It seems like we always hear about patterning bass or “nding the right spots. Its like “nding bass is the way to win in a Bassmaster Elite Series tournament. But for me its really all about that one “sh, the one that clues you in to whats going on and puts you on the right path „ “shing wise and mentally. In the 2018 Bassmaster Elite at Lake Martin presented by Econo Lodge is a perfect example of what Im saying. I dodged the bullet when I caught one good bass on the second day that weighed 5 pounds. That “sh was so important to me that I didnt ”ip it into the boat. I knew it was hooked good so I just brought it to the gunnel and landed it by hand. She was a real gift. I mistakenly Waiting for that one big fishBy GREG HACKNEYSPECIAL TO HIGHLANDS NEWS-SUN FISH | 8 AVON PARK … The Avon Park Red Devils hosted their “rst track and “eld meet of the season in a four-team highly competitive environment that also included the Lake Placid Green Dragons, Hardee Wildcats and Frostproof Bulldogs. Hardee managed an 18-point overall team win with 160 total points over Avon Park which “nished second with 142. Frostproof came in third place with 132 and Lake Placid followed with 75. Avon Park did win the boys meet with 79 points, Hardee and Frostproof followed with 62 and Lake Placid tallied up 51 points. Hardee won the girls competition with a total of 98 points. Frostproof “nished in second place with 70. Avon Park and Lake Placid “nished third and fourth with 63 and 24 points respectively. It was a great meet with a tight battle in scoring from all four teams, both in the boys and girls,Ž said Avon Park track coach Chet Brojek. Though Avon Park won the boys meet with the most points, Frostproof won six events which included the 1600 meter run, discuss, shot put, triple jump and the 400 and 800 meter runs. The Red Devil boys “nished “rst in the 4x800 relay, high jump event, the 4x100 relay, and the 3200 meter run. Avon Park senior speedster Montrae Braswell won the 100 meter sprint with a time of 11:02. Lake Placid placed “rst in two events as Niquan Allen won the Long Jump at 19-feet, 9 inches and the 200 meter dash with a time of 24.45. Lake Placid track coach Scott Morgan was satis“ed with the overall performance of the Green Dragons. I think we are doing pretty good,Ž Morgan said. We are making adjustments, I think every team is as we work toward districts. We are low on girls this year, that is one thing that is hurting the girls team is numbers. But on the guy side, we have nearly 40 out here and we are looking good. I think we may have a school record in the shot put tonight.Ž For the girls, Hardee “nished “rst overall in points and the Wildcats won seven events, with Frostproof trailing by one winning six events. Avon Park won four events as Julianna King won the 100-meter hurdles in a time of 18:58. Sophomore Emily Vargas posted wins in the 800 meters (2:32) and the 1600 meters (5:30). The Red Devils also won the 4x100 relay. We work on chemistry in the beginning of the year,Ž said Morgan. Speed and stuff will come as we train, but getting people where they belong is a focus.Ž Sebring is hosting its “rst Hitting their strides B y JIM TAYLORCORRESPONDENTDevils, Dragons compete in 4-team track meet JIM TAYLOR/CORRESPONDENTLake Placids Jacob Davidson soars through the air in the 110-meter hurdle event during Tuesdays track meet at Joe Franza Stad ium. JIM TAYLOR/CORRESPONDENTLake Placids Devin Jackson clears the bar in the high jump event during Tuesdays track and eld meet.TRACK | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Thursday, March 1, 2018 www.highlandsnewssun.com meet of the season today at Firemens Field. Lake Placid will be one of several schools participating and trying to improve. We have a lot of talented athletes,Ž said Morgan. Its early in the season and we are trying kids in different events to see which ones are the best for them. It should be a good season for us.ŽTRACKFROM PAGE 7 JIM TAYLOR/CORRESPONDENTAvon Parks Antonio Grant gives the Red Devils the early lead in the 4x800 relay race during Tuesdays four-team track and eld meet. Koukos breezed to a win at No. 2 singles over Brahman Artha Jonassaint by scores of 6-1, 6-2 and sophomore Ryleah Myhre won her No. 3 singles match over Okeechobees Alize Merchant, 6-0, 6-2. At No. 4 singles, Sebring junior Emily Joseph overwhelmed Brahman Simran Merchant by scores of 6-1, 6-2, while Blue Streak freshman Mara Pepper earned another point at No. 5 singles with a win over Maci Weseman by scores of 6-1, 6-2. In the No. 1 doubles match, Raghuveera and Koukos blanked Okeechobees Merchant and Merchant by a score of 6-0, 6-0, while Sebrings Myhre and Joseph won the No. 2 doubles match over Jonassaint and DuPree by scores of 6-1, 6-0. The impressive victory improved Sebring to a perfect 4-0 on the season. The girls are working hard on their games,Ž said veteran Sebring girls tennis coach Janie Hollinger. We have a nice mix this year of seasoned veterans and some new girls and so far everything is looking good. I enjoy coaching the girls and were having a lot of fun.Ž The Blue Streaks hosted Lake Wales on Wednesday afternoon. Results were not available at press time. Sebring is on the road today for a match at Lakeland Christian School. The Sebring boys team, which has a lot of youth, is off to a solid 4-1 start and second-year coach Ryan Myhre is pleased with the efforts of the Blue Streaks. Our guys have been playing a lot of tennis lately and Im happy to see them not only play well, but also adding some of the elements of depth and height in their shots to set up shorter balls that can be hit more aggressively to end the point,Ž Myhre said. The Blue Streaks will travel to Okeechobee on Tuesday for an away match against the Brahmans.TENNISFROM PAGE 7 MARK PINSON/STAFF Sebring junior Emily Joseph follows through on a forehand during her No. 4 singles match against Okeechobee on Tuesday. thought that the weights would be way down. They were not. I knew I was in trouble to make the “rst cut after I saw what our guys brought in the “rst day. That one “sh let me get some points and earn a check. She changed my tournament from a disaster into something I can live with. That got me to thinking. Over the course of my career there have been countless things like that happen to me. Its that one good “sh that changes everything. Sometimes „ most of the time, really „ its because she gives you the details of what you need to know to catch the bigger “sh, the ones that keep you competitive. But those details also change your mindset because they give you con“dence and reassurance. Thats what you need to win or to “nish high. Its a funny thing but “nishing at the top is really easier than struggling at the bottom. Theres less pressure on you because you know its going to happen. Theres no doubt about that in your mind. Youknow youre in control of yourself and in control of the things you can control, and you know everything else will fall into line. We all understand that at this level most of winning and losing is about decision making. Everyone “shing the Elites can “sh at a high level. If they couldnt, they wouldnt be here. Good decisions feed on themselves. Bad decisions feed on themselves. The deal is, though, the bad decisions seem to disappear after you catch that one good “sh. Being honest with everyone, things didnt fall into line for me on Lake Martin in the sense that I was in the hunt to win. I was never in that group. However, they did fall into line for me in another sense. I was able to catch a limit after that and even cull a “sh or two. And I did that relaxed and with a smile on my face thanks to that one good “sh. However, catching that one good “sh is never a given. Sometimes its as much luck as it is skill. Experience teaches us how to “nd the best places and how to make the “sh bite. But that doesnt mean the one thats there will be the one you need. The more I think about it Im not sure that you can control that. Maybe it happens, maybe not. FISHFROM PAGE 7 week went, we achieved, I guess, the goals we were needing to, so well come back in two weeks and start from there.Ž Following a rookie season which resulted in several podium “nishes, Ruscitti is still seeking his elusive “rst Porsche GT3 Cup Canada win. Last year, we had some really good moments and well try to build off that and prep for two weeks for the “rst race of the year,Ž said Ruscitti after the test concluded. Honestly, I really like Sebring, its one of my favorite places. Its pretty exciting for (the season-opener) to be here this year. Its a little bit of an early season start so it doesnt make our season so crammed, so thats really exciting. So yeah, were gunning for the win. A couple podiums last year, but never reached the top step so were hoping to get there this year.Ž The “rst Porsche GT3 Cup Challenge race at Sebring will be held Thursday, March 15 from 4:25 p.m. to 5:10 p.m. and the second runs from 11:25 a.m. to 12:10 p.m. Friday. LEGO Champions SetIMSA WeatherTech SportsCar Championship fans young and old will have the opportunity to build their own champion team and driver out of LEGO bricks through a new set being launched today. The three-time WeatherTech Championship GT Daytona (GTD) championship-winning No. 63 Scuderia Corsa Ferrari 488 and two-time GTD champion driver Christina Nielsen are featured in the latest LEGO Speed Champions set. It is available to order from LEGO.com/shop for $14.99. To partner with Ferrari and the LEGO Group on its 60th anniversary and bring our No. 63 to life is a dream project,Ž said Giacomo Mattioli, Scuderia Corsa team owner. Weve had outstanding results with the No. 63 Scuderia Corsa Ferrari 488 GT3 the past “ve years, and the LEGO Speed Champions set is a powerful way to tell our story, hopefully inspiring the race drivers, engineers and designers of the future.Ž The 179-piece set measures one inch high, two inches wide and six inches long when completed. The race car features authentic details including the iconic Ferrari red racing colors and familiar race-graphic stickers, including the green number panel used by WeatherTech Championship GTD teams. The accompanying LEGO mini“gure features Nielsens signature blonde hair, WeatherTech Championship and Continental Tire uniform logos and a blue helmet. The mini“gure can be placed inside the race car through its removable windshield. The set also includes a silver championship trophy. Nielsen won back-to-back GTD titles with Scuderia Corsa and co-driver Alessandro Balzan in 2016 and 2017, and is looking for her third straight title this season in the No. 58 Wright Motorsports Porsche 911 GT3 R with new co-driver Patrick Long. I cannot believe it is becoming real,Ž Nielsen said. I still think its unreal. I need to get one myself, I havent got one yet, or two, or three, or four, but yeah, its absolutely amazing. My life feels 99 percent complete. The last percent is I need to have a Porsche in LEGO as well.Ž At next months Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts, Scuderia Corsa will unveil a larger, 1/8-scale LEGO model of the No. 63 Ferrari. The team also is planning fan contests throughout the race weekend with No. 63 LEGO Speed champions sets as prizes. More details will be available on the teams social media channels. LEGO is an iconic brand that we are proud to be linked with through our association with Scuderia Corsa and Ferrari,Ž said IMSA Vice President, Marketing, David Pettit. We have a number of youth initiatives in various stages of development here at IMSA, and this new LEGO Speed Champions product “ts perfectly within that program. Personally, I cant wait to get my hands on a set and build it myself.ŽIMSAFROM PAGE 7 COURTESY PHOTOThe No. 63 Scuderia Corsa Ferrari 488 GT3 will be available in LEGO form beginning today.SPORTS BRIEFS Tee Off for Youth EducationLAKE PLACID „ The Lake Placid Garden Clubs second Tee Off for Education Golf Tournament will be held at 7:30 a.m. Saturday, March 10 at the Placid Lakes Golf Club on 3601 Placid Lake Blvd. The cost is $65 per player or $260 per team. All proceeds go to Lake Placid youth scholarships, camperships and sponsorships. For more information, call Margo 863-451-6375 or Sandy 863-699-1575.After School Tennis ProgramThe After School Tennis Program at the Thakkar Tennis Center at the Country Club of Sebring will run through March 2. 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. $3600$2800 Golf Twilight Golf 863-385-4830 Spring Demo Days € Feb. 28: Ping € March 7: Cobra Titleist & Naples Bay € March 10: CallawayTHE PLAYER ADVANTAGE CARD$6995Great Pricing When You Buy on Demo Day! All Demo Days 10am-2pmCall for a Fitting Appt or Just Show Up!FREE First Round 25% OFF Public Rate. Receive All Special Promotions offered. 10% OFF in the Golf Shop. Book Twilight Rate 30 min. early.Valid 11/1/17-10/31/18. Must present card at time of check in.Join foradno=3542419

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Thursday, March 1, 2018 Highlands Hammock adds additional tram toursSEBRING „ As Highlands Hammock State Park is currently very busy and winter tourism is peaking, effective this past Tuesday, Feb. 27, another tram tour was added to accommodate park visitors. Trams will depart at 11 a.m., 1 p.m., and 2:30 p.m. on Tuesday through Friday. On Saturday and Sunday, trams are currently running at 11 a.m., 1 p.m. and 3 p.m. The tram does not run on Mondays. Tram tickets for adults and youth aged 13 years and older are $10 per person. Tickets for children aged 6 to 12 years old are $5 per person. Children aged 5 years and younger are free. Tickets are sold only at the Hammock Inn Concession. They may be purchased in advance on the day before the tour as well as on the day of the tour. As the tour is one of the most popular activities in the park and tickets tend to sell out quickly, visitors are advised to purchase tickets a day in advance or early on the morning of the tour. The guided, narrated tour is approximately one hour and 15 minutes in length. Visitors may experience viewing alligators, turtles, herons and egrets and other wildlife relatively closeup. Park entry fees of $6 per vehicle (up to 8 people), $4 for one adult or an adult with children under six years, and $2 for visitors coming into the park via bicycle or on foot remain in effect. Highlands Hammock State Park is located at 5931 Hammock Road, Sebring. The Hammock Inn is open daily from 9 a.m. to 5 p.m. For more information, call the Hammock Inn at 863402-0061. SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOOne of Floridas fabulous water birds is the Little Blue Heron. Disneys Animal Kingdom will mark its 20th anniversary on Earth Day, April 22, with more wild adventures than ever before „ kicking off spring and setting the stage for an incredible summer “lled with all-new events and experiences at the Walt Disney World Resort. Commemorating the milestone year, the 500acre adventure park will offer animal encounters, family-friendly activities, specialty desserts and more during an expanded Party for the Planet celebration April 22-May 5. Over the two-week Party for the PlanetŽ celebration, guests can attend conservation talks by animal-care experts and participate in enhanced interactions with some of the more than 2,000 animals that make their home at the Association of Zoos and Aquariums-accredited park. Ra“kis Planet Watch will take center stage for the year-long 20th anniversary. Its home to fun educational exhibits and activities that help create awareness of animal issues. During the 20th anniversary, Ra“kis Planet Watch will offer backstage experiences with experts where guests can learn about animal nutrition, visit the veterinary hospital and hear how Disney promotes global wildlife conservation. Guests can also commemorate their visits to the theme park with special photo opportunities. They can step into an oversized picture frame celebrating the parks 20th anniversary. Other photo frames support Disneys Reverse the Decline,Ž an initiative created to help protect 10 threatened animal species. One recent success of the program was the birth of two critically endangered Sumatran Tiger Cubs at Disneys Animal Kingdom. Just for kids is the chance to earn a limited-edition badge as part of the Wilderness Explorer program. The badge is one of many that youngsters can earn by completing fun activities throughout the park. Party for the Planet will also include six different Tif“ns Talks „ themed dinners hosted by animal experts at Tif“ns, the theme parks signature, full-service restaurant. Watch the Disney Parks Blog for more information. The 20th anniversary fun also includes a commemorative adventure guide, limited-edition merchandise, and a special-edition print created by renowned Walt Disney Imagineer Joe Rohde. He will be available on April 22 from 1-4 p.m. to sign prints at Discovery Trading Company. Quantities are limited. Animal Kingdom to celebrate 20th anniversarySPECIAL TO HIGHLANDS NEWS-SUN DISNEY/PIXAR PHOTOOn Earth Day, April 22, 2018, Disneys Animal Kingdom at Walt Disney World Resort will debut UP! A Great Bird Adventure,Ž a br and-new show featuring Russell and Dug from the Disney€Pixar animated comedy adventure lm UP.Ž Earth Day STEVEN DIAZ PHOTOA family crosses a bridge at Pandora The World of Avatar at Disneys Animal Kingdom. ANIMAL | 3TAMPA „ Set sail with the Tampa Bay History Center as the museum, located on downtown Tampas Riverwalk, unveiled Treasure Seekers: Conquistadors, Pirates and Shipwrecks,Ž an allnew gallery experience that opened to the public last month. The “rst expansion of the History Center since opening in 2009, the 8,500-square-foot permanent addition features a 60-foot, 18th-century pirate ship as its centerpiece, and introduces visitors to explorers who landed in La FloridaŽ more than 500 years ago as well as little-known pirates like CalicoŽ Jack Rackham and Anne Bonny, who prowled Floridas coasts in the 1700s. The Treasure Seekers gallery also dives into the science and technology History Center opens Treasure SeekersSPECIAL TO HIGHLANDS NEWS-SUNHISTORY | 8 COURTESY PHOTOThe Tampa Bay History Centers Treasure SeekersŽ exhibit.Baseball. Soccer. Hockey. Bowling. Kickball. Sur“ng. People around the country are drawn to compete in these sports and many others. Still more gather on the sidelines to cheer for their favorite athletes and teams. Nowhere do Americans more intimately connect to sports than in their hometowns. The Pioneer Florida Museum & Village in cooperation with Florida Humanities Council, will celebrate this connection as it hosts Hometown Teams: How Sports Shape America,Ž a traveling exhibition from the Smithsonians Museum on Main Street program. Hometown TeamsŽ will be on view March 17 through April 28. The Pioneer Florida Museum & Village and Smithsonian sports exhibition in Dade CitySPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOA walk-o celebration at home plate after a home run.MUSEUM | 8

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Thursday, March 1, 2018 www.highlandsnewssun.com Your Guide To Whats Going On Sebring Elks Community Bake SaleThe Sebring Elks Lodge 1529 will hold its Community Bake Sale/Red Hat Sale, from 8 a.m. to 1 p.m. Saturday March 3, at 2816 Kenilworth Blvd. in Sebring. Trash, treasures and fashions for everyone. Fashion ShowThe GFWC Lake Placid Women’s Club will hold a fashion show and luncheon fundraiser featuring designs by Resorts Fashion by Tiffany at 11 a.m. on Saturday, March 3 at the Lake Placid Elks Lodge. Tickets are $25 per person and all proceeds community projects. For more information or to buy tickets, call 863-699-1890.Highland Stamp ClubThe Highland Stamp Club will hold its next meeting at 1:30 p.m. Monday, March 5 at the Community Christian Church on New Life Way in Sebring. For information, call Mike VanDerwerken at 361-876-0992 or by email mjvan8158@sbcglobal.net. Paisley Craze Saturday Night DanceButtonwood Bay will have its Saturday Night Dance with Paisley Craze at 7 p.m. March 10, at Buttonwood Bay. Tickets are $7.50 in advance, $10 at the door. For information, call 863-259-8684.Tee O for Youth EducationThe Lake Placid Garden Club’s second Tee Off for Education Golf Tournament will be held at 7:30 a.m. Saturday, March 10 at the Placid Lakes Golf Club on 3601 Placid Lake Blvd. $65 per player, $260 per team. All proceeds go to Lake Placid youth scholarships, camperships and sponsorships. For more information, call 863-4516375 or 863-699-1575. Tanglewood danceTanglewood will have its dance on March 10 featuring Rick Arnold. Doors open at 6 p.m. Music starts at 7 p.m. Cost is $6. Entrance is across U.S. 27 opposite Denny’s. St. Paddys Day dinnerThe St. Catherine Youth Group and the Knights of Columbus will host a St. Paddy’s Day Dinner from 6-10 p.m Saturday, March 17, at the Parish Hall, 820 Hickory St. in Sebring. All you can eat corned beef and cabbage, beer, wine, and soft drinks. DJ available from 7-10 p.m. with dancing. $20 per person or $35 per couple. Tickets must be purchased in advance. For information, call the church at 863-385-0049.Orchid ManiaThe Orchid Society of Highlands County presents the 12th annual “Orchid Mania” on March 24 and 25, at Jack Stroup Civic Center, 355 W. Center Ave. in Sebring. 10 a.m. to 5 p.m. Saturday and 10 a.m. to 4 p.m. Donations of $3 to enter. Kids under 12 are free. For more information, call 863-414-3381 or 863-699-1575.LOCAL HAPPENINGS Swamp FestAs a nod to its swampy surroundings, the aptly named Swamp Fest returns with live music, a Swamp Monster costume contest, arts and crafts vendors selling everything from handmade clothing to raw and local honey, food trucks and stands selling gator on a stick and “swamp b iscuits” and plenty of other surprises, activities and goodies. When: March 2-4 Where: Linda Pederson Park, Spring Hill Web: swampfestweekiwachee.comSt. Petersburg Seafood & Music FestivalSeafood lovers can enjoy fresh grouper, stone cooked on-site by local chefs, who will also be p reparing side dishes and main dishes for meat lovers and vegetarians as well. While you dine, enjoy the sounds of various local artists and b ands playing everything from soul to classic rock, R&B and Caribbean. When: March 3-4 Where: Vinoy Park, St. Petersburg Web: paragonartevents.com/ St.+Petersburg+SeafoodGasparilla Music FestivalMixing national touring acts with local talent, this annual event always brings a spirit of community, color and creativity to Tampa, capping off weeks of Gasparilla festivities. Check out The Roots, Spoon and Chali 2na from Jurassic 5 on the big stages and enjoy local bands Moun tain Holler, Pohgoh and Holey Miss Moley on smaller stages. When: March 10-11 Where: Curtis Hixon Waterfront Park, down town Tampa Web: gasparillamusic.comBloom N Chalk FestDreamy swirls of colors, images of exotic animals, black and white portraits, surrealist p aintings and other dazzling works of art come alive on the sidewalks of quaint Safety Harbor, where artists gather for a weekend to show off some of their best chalk drawings. This free fest includes a day of live music and an arts and crafts festival. When: March 17-18 Where: Downtown Safety Harbor Web: bloomnchalkfest.comPrimavera Music FestivalSet against the backdrop of Safety Harbor’s beautiful Waterfront Park, this music fest is the perfect way to celebrate Florida’s sunny spring weather. Participate in “Florida’s largest egg drop,” sample gourmet dishes from an array of food trucks, buy some original arts and crafts and, of course, enjoy some of the region’s most lively folk, soul, reggae, funk and rock bands. When: March 24 Where: Safety Harbor Web: primaverafest.comCitrus County Fair A Citrus County tradition since the 1920s, this fair returns each year even bigger and better, with midway thrill rides, livestock shows and competitions, pageants, corn dogs and cotton market and more. Dance the night away at the Spring Break Dance party on opening night. When: March 26-April 1 Where: Inverness Web: citruscountyfair.comBay Area Renaissance FestivalDust off your corsets and armor and travel back to the 16th Century for this hilariously fun Ren jokes and duels of ye olden days. March’s themed weekends include Time Travelers, Barbarian Brew Fest, Shamrocks and Shenanigans and High Seas Adventure. When: Weekends throughout March Where: MOSI, Tampa Web: bayarearenfest.comRunaway Country Music FestA central Florida spring tradition returns with a star-studded country music lineup that includes Brantley Gilbert, Darius Rucker, John Anderson and Florida Georgia Line. Relax under the majestic oaks of Osceola Heritage Park and enjoy drinks from dozens of bars, shop for gifts and artwork and sample cuisine from various local restaurants and chefs. When: March 23-25 Where: Osceola Heritage Park, Kissimmee Web: runawaycountry.netEnjoy these March events Florida Strawberry Festival festival celebrating Eastern Hillsborough County’s famous strawberry harvest, honored in the form of shortcakes, milkshakes, jams and juices. Country music stars Reba McEntire and Brad Paisley, R&B band Earth, Wind & Fire and ‘90s stars Vanilla Ice and Salt-N-Pepa are among some of the headlining acts this year. When: March 1-11 Where: Plant City

PAGE 11

Thursday, March 1, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com For more information on Party for the Planet, visit Disneyworld.com/ PartyforthePlanet. Here are other experiences and adventures rolling out in 2018 at Disneys Animal Kingdom: € April 22 will mark the debut of a brand-new show, UP! A Great Bird Adventure featuring Russell and Dug from the Disney€Pixar animated comedy-adventure “lm UP.Ž The show will give guests the chance to see Senior Wilderness Explorer Russell and his fuzzy friend Dug in a new adventure that includes encounters with exotic birds from around the world. This free-”ying show will be performed multiple times daily. € A dino-tasticŽ celebration with Donald and his friends will also premiere Memorial Day weekend in DinoLand, U.S.A. This dinosaur-themed party celebrates Donald Ducks discovery that his bird ancestors were actually dinosaurs. DinoLand U.S.A. will feature colorful new dcor and playful character greetings with rarely seen pals like Scrooge McDuck, Launchpad McQuack and more. A DJ-powered dance party will mix tunes from the truck-osaurus stage, capping the nighttime festivities. € Memorial Day 2018 commemorates the one-year anniversary of Pandora „ The World of Avatar. Here, travelers are transported to a mystical world of ”oating mountains, bioluminescent rainforests and breathtaking new experiences. Inspired by the blockbuster “lm, AVATAR, the epic land invites guests to explore a glowing landscape, encounter a larger-than-life Navi Shaman of Songs and soar on the back of a banshee. For more information about the 20th anniversary of Disneys Animal Kingdom, visit DisneyWorld.com/ AnimalKingdom.ANIMALFROM PAGE 1 Baby hippo born at Animal KingdomDisneys Animal Kingdom revealed news about a baby Nile hippopotamus born at the park on Jan. 13. As part of a magical moment on the theme parks Kilimanjaro Safaris attraction, roughly a dozen Guests were the “rst to learn that the hippo calf is a boy, and his name is Augustus. Weighing in at 168 pounds, Augustus is the “rst hippo born at the park in 13 years. He is often seen staying close to his mom, Tuma, and is already winning over Guests with his playful nature. The birth of Augustus marks another success for the dedicated and highly trained team of animal care experts at Disneys Animal Kingdom, and it is an important contribution to the worldwide conservation and understanding of these amazing creatures. Nile hippos are a vulnerable species with a declining population. Augustus parents, Tuma and Henry, were chosen to breed through the Species Survival Plan (SSP), which is overseen by the Association of Zoos and Aquariums (AZA). The SSP ensures responsible breeding so there will be healthy and diverse animal populations for years to come. Guests will see Augustus on Kilimanjaro Safaris and also during the Wild Africa Trek experience and be inspired to take action to protect hippos and other at-risk animals in the wild. To learn more about hippos, visit DisneyAnimals.com.SPECIAL TO HIGHLANDS NEWS-SUN DAVID ROARK PHOTOWalt Disney World Resort revealed news about a baby Nile hippopotamus born last month at Disneys Animal Kingdom in Lake Buena Vista. Augustus is the rst hippo born at the park in 13 years. DAVID ROARK PHOTOWeighing in at about 168 pounds, Augustus is the rst hippo born at the park in 13 years. He is often seen staying close to his mom Tuma and is already winning over guests on Kilimanjaro Safaris and during the Wild Africa Trek experience at Disneys Animal Kingdom. A DNO=3546279 Angie & Garys act showcases a wide variety of musical styles spanning the last fty years, with songs from such 50s and 60s artists as The Shirells, Patsy Cline, Dean Martin, and Frank Sinatra. They also perform hits from the 70s and 80s by artist like Dobie Gray Bette Midler and The Romantics Youll hear country classics from Patsy Cline and Kenny Rogers as well as modern favorites from Lonestar and Miranda Lambert They even play some much more recent pop songs from Los Lonely Boys Megan Trainor and John Legend There is truly something for everyone!Reserved Tickets$23-$25General Admission$19 7:00pm showtime Order online: www.SunEvents.comBy phone: (863) 494-9362 M-F 8am-5pmIn person: 202 Circle Park Dr., Sebring, FL 33870 W-F 9am-4pmAll sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.In partnership with the Champion For Children Foundation of Highlands County. AT THE CIRCLE THEATRE: JUKEBOX MEMORIES & RADIO BY LEAD SINGERS FROM ADNO=720005 adno=3553424

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Thursday, March 1, 2018 www.highlandsnewssun.com LEGAL NOTICES *NOTICE TO CONTRACTORS Florida Department of Transportation Project Bids will be received by the District One Office until 11:00 A.M. on Thursday, March 15, 2018 for the following Proposals: E1R60-R0 … Pipe Lining, Repair, Desilting, and Video Inspection in Desoto, Glades, Hardee, Hendry, & Highlands Counties Maximum Budgetary Ceiling A mount: $268,000.00 E1R61-R0 … Sign Installation, Repair, Replacement and Pavement Marking s Removal and Replacement DistrictW ide. Budget Amount: $410,800.00 Complete letting advertisement information for this project is available on our website at http://www.dot.state.fl.us/contract sadministrationdistrict1/ : or by calling (863) 519-2559. Feb. 22; March 1, 2018 ADVERTISE In TheClassifieds! NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: 2017-CA-000515 NORA M. FLORES and RALPH FLORES, Plaintiffs, v. A MYN PANJWANI, IQBAL PANJWANI, and U.S. BANK, NATIONAL A SSOCIATION, AS TRUSTEE FOR THE CERTIFICATEHOLDERS OF BANC OF AMERICA FUNDING CORPORATION, 2008-FTI TRUST, MORTGAGE PASS THROUGH CERTIFICATES, SERIES 2008-FT1, Defendants. NOTICE OF ACTION TO: AMYN PANJWANI YOU ARE NOTIFIED of an action to vacate a Final Judgment that was recorded at Book 2428, Page 369 of the Official Records of Highlands County, Florida, and a Certificate of Title that was recorded at Book 2442, Page 727 of the Official Records of Highlands County, Florida. This action also seeks to foreclose a mortgage that was initially recorded at Book 1849, Page 550, re-recorded at Book 1864, Page 404, and re-recorded at Book 1935, Page 1230, of the Official Records of Highlands County, Florida. The legal description contained in the final re-recording, and upon which the foreclosure is being sought, is as fol lows: A portion of Lot 3, in block 94, of ORIGINAL TOWN OF SEBRING, accord i ng to the plat thereof as recorded in Plat book 3, page 1, of the public records of Desoto county, of which Highlands county was formerly a part and in Transcript Book, Page 6, of the Public Records of Highlands County, Florida being more particularly described as follows: COMMENCE at the most Northerly Corner of said Lot 3, Block 94; thence south 70 degrees 00 minutes 00 seconds West along the Northerly line of said Lot 3 for 140.00 feet to the POINT OF BEGINNING; thence South 20 de grees 00 minutes 00 seconds East for 70.00 feet; thence South 70 degrees 00 minutes 00 seconds West parallel to the Northerly line of said Lot 3 for 265.00 feet, more or less, to the shoreline of Lake Jakcson; thence meandering said shoreline in a Northwesterly direction to the intersection of a line that bears South 70 degrees 00 minutes 00 seconds West from the POINT OF BEGINNING; thence North 70 degrees 00 minutes 00 seconds East for 270.00 feet, more or less, to the POINT OF BEGINNING. TOGETHER with an easement for ingress, egress and utilities over and across the following: COMMENCE at t he most Northerly corner of said Lot 3, Block 94, for a POINT OF BEGINNING; thence South 20 degrees 00 minutes 00 seconds East along the East line of said Lot 3, for 25.00 feet; t hence South 70 degrees 00 minutes 00 seconds West for 140.00 feet; thence North 20 degrees 00 minutes 00 seconds West for 25.00 feet to the Northerly line of said Lot 3; thence North 70 degrees 00 minutes 00 seconds East for 140.00 feet to the POINT OF BEGINNING. Subject to restrictions, reservations and easements of record, if any, and taxes and assessments for the year of 2005 and subsequent years. This action has been filed against you and you are requried to serve a copy of your written defenses, if any, to it on Steven L. Wall, the plaintiffs attorney, whose address is Mestdagh & Wall, P.A., 541 S. Orlando Avenue, Suite 203, Maitland, Florida 32751, on or be fore April 2, 2018 and file the original with the clerk of this court either before service on the plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition. Dated February 15, 2018. ROBERT W. GERMAINE, CLERK CLERK OF CIRCUIT COURT By: /s/ Brenda Jimenez Deputy Clerk (seal) March 1, 8, 2018 NOTICE OFAUCTION19 Insight Auctioneers & S ales, Inc. 5000 State Rd 66, Sebring FL 33875 SURPLUS PUBLIC AUCTION … Vehicles, Food Service Equip, Misc. From: Highlands County School Board, City of Bartow, City of Sebring, Town o f Lake Placid, Hendry County School Board, Hardee County PublIc Works and Glades Electric, Sun-N-Lakes, High lands County Sheriffs Office, Highlands County Board of County Commissioner, Desoto County Board of County Com missioner. Saturday March 10th @ 9am NOTICE OF PUBLIC SALE : REDLINE TOWING & RECOVERY INC. OF SEBRING gives Notice of Foreclosure of Lien and intent to sell this vehicle on 03/15/2018, 9:00am at 1312 State Road 64 W, Avon Park, FL 33825, pursuant to subsection 713.78 of the Florida Statutes. REDLINE TOWING & RECOVERY INC. reserves the right to accept or reject any and/or all bids. 1N4DL01D1WC260723 1998 Nissan Altima March 1, 2018 N O TI C E O F DI S P OS ITI O N ACCORDING TO THE FLORIDA SELF STORAGE FACILITY ACT THE FOLLOWING STORAGE UNITS LOCATED AT THE STORAGE PLACE OF AVON PARK, 395 CR17A WEST, AVON PARK, FL 33825 WILL BE DISPOSED OF TO AN AUCTIONEER ON MARCH 15, 2018 A T 10:00 AM. ALL UNITS ARE SAID T O CONTAIN HOUSEHOLD GOODS UNLESS OTHERWISE STATED. Names and unit numbers are as follows: NAMEUNIT NUMBER Jacquetta Flagler 108 Morg an Beasley 232 David Stimson 201 Kicha Green 122 Karen Van Zant 319 Saul Figueroa 327 Margarito Gomez 360 DISPOSITION BEING MADE TO SATIS FY LANDLORDS LIEN MANAGEMEN T RESERVES ALL RIGHTS, UNDER FLORIDA LAW, ALL PAYMENTS MUS T BE MADE IN CASH. Feb. 22; March 1, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-017 LP Division Probate IN RE: ESTATE OF LUCY FELIPE A /K/A ARGELIA FELIPE Deceased. NOTICE TO CREDITORS The administration of the estate of LUCY FELIPE a/k/a ARGELI A FELIPE, deceased, whose date of death was December 10, 2017, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S Commerce Ave., Sebring, FL 33870. The names and addresses of the pers onal representative and the personal representative's attorney are set forth b elow. 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 ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE D ATE 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 FLORIDA STATUTES SECTION 733.702 WI LL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. The date of first publication of this Notice is February 22, 2018. Personal Representative: /s/ Roger Bohannan a/k/a Roger Bohannon Attorney for Personal Representative: / s/ William J. Nielander WILLIAM J. NIELANDER Attorney Florida Bar Number: 0386014 172 E. Interlake Blvd. Lake Placid, FL 33852 Telephone: (863) 465-8181 Fax: (863) 583-0354 E-Mail: wjn@nielanderlaw.com Feb, 22; March 1, 2018 IN THE C IR C UIT CO URT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-70 IN RE: ESTATE OF RICHARD T. WODETZKI, Deceased. NOTICE TO CREDITORS The administration of the estate of RICHARD T. WODETZKI, deceased, whose date of death was January 1, 2018, and whose social security number is XXX-XX-0078, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 59 0 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against 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 SECTION 733.702 OF THE FLORIDA PRO BATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is March 1, 2018. NOTICE TO CREDITORS20 P ersona l R epresentat i ve: /s/ Mark A. Brittingham 244 Fairway Vista Rd. Murphysboro, IL 62966 Attorney for Personal Representative: / s/ Robert E. Livingston Florida Bar No. 0031259 445 S. Commerce Ave nue Sebring, Florida 33870 Telephone: (863) 385-5156 livingston@livingstonpa.com March 1, 8, 2018 NOTICE OFSALE30 NOTICE OF PUBLIC SALE : M ac kli n Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 3/12/2018 at 8:00 AM at 1002 W Cornell St, Avon Park, FL 33825 pursuant to subsection 713.78 of the Florida Statutes. Macklin Transport reserves the right to accept or reject any and/or all bids. 1FTCR14U2VTA62298 1997 FORD RANGER 1J8FT47078D733397 2008 JEEP COMPASS SPORT March 1, 2018 EARN8%INTEREST1st MONEYMORTGAGES Secured by Real EstateShort Term & Long TermM. CHEELEY, P.A.954-612-8585SuccessfulReal EstateBroker/Teacher 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 HOMES FOR SALE1020 By Owner~ 203 N. Hart Ave. Avon Park. 3/1 w/ bonus rm, pantry & laundry rm, 2 scrn rms, lrg fenced corner lot, tons of fruit trees & plants! $73k obo. 863-452-9770 HOMES FOR SALE1020 BEAUTIFUL, SPACIOUS, CLEAN AND LARGE HOME FOR SALE828 Catfish Creek Rd., Lake Placid For Sale By Owner 3 large bedrooms, 3 bathrooms, extra large family room with real wood burning fireplace, 9 closets (2 are walkins), granite kitchen counters and all appliances, washer & dryer, 2 large screen porches, AND DETACHED 4TH BR SUITE W/BATHRROM OR HOBBY ROOM/WORKSHOP/EXTRA STORAGE Other amenities include: 9 ceiling fans, electric garage door opener, automatic lawn irrigation by well & excellent lawn grooming, laminate wood floor, fenced rear yard & exterior lighting. Priced to sell $178,000Call Chip Eifler863-465-0888 or561-601-9513 WATERFRONT HOMES 1030 Lake Istokpoga 3200 sq ft canal home 3/2, many extras, boat house & fish cleaning, $299,000, 863-655-1064. CONDOS/VILLAS FOR SALE1040 2/1 Villa in Covered BridgeCompletely Remodeled! Move in Ready! $117,500616-822-2469 MOBILE HOMES FOR SALE 1090 14x60 2/2 split floor plan, 2 Fla rooms, furn. New kitchen, bath & roof; newer A/C. Oak Ridge MHP (pet friendly). $14,000 814-683-4361, 814-282-1373 1988 12x34 park model home w/Fla rm, rear shed & patio. Fully furn, updated & remodeled. Move-in ready. Sunshine RV Resort, LP. 863-202-0323. 2/2 Furn 55+park, Sebring~ 14x60. Updated siding w/new windows, landscaping, lg kit w/new cabinets, new appl. Extras Galore!Dbl driveway. On canal with deck. Clubhouse, pool. $39,900. A Cut Above!574-549-8111/841-677-2722Gene.tomlinson@yahoo.com Avon Park~ 2/2/2 on own lot at Knoll 55+park. Pool, W/D, shed & nicely landscaped. $89,900. 863-453-8007 D/W 2 / 2 siding & rubber roo f like new, no lot rent, Fairmont Ests MHP 3249 Delaware Ave. 812-887-8273, 812-890-3346 Highlands Mobile Park,Sebring~ 1/1.Must Sell!Price Negotiable 863-385-1480 Highlands Mobile Village~ 2/1.5 FL rm, screen rm, new appliances, New AC w/heater, walk to shopping! $9,900. 519-216-0798 LP Sunshine RV Park2/1, 56, furn., FL room, new paint, sealed roof. $16,500. 518-312-6375 NEW Dblwide, Hammock Est.~2/2, Many Upgrades in 55+ (no pets). Lowly mo. rate Price Neg. Must see to appreciate! 910-512-2133 MOBILE HOMES FOR SALE 1090 Avon Park~ RV home in permanent set up in park. Owner financing avail/rent to own $6,500. 863-443-2448 or 863-449-0920 S e b r i ng 2/2 s i ng l ew id e~ i n clean 55+park. Carport, sunrm & shed. Comp. furn., W/D. $18,500. 517-316-5572 S e b r i ng2/1 5 55 + par k 14x50 w/12x60 add. Fl rm w/new flooring, util rm. new roof, carport. 618-926-2843. Sebring~ 1/1 33 in 55+park; remodeled, furn., FL rm, shed. $1,960 rent/yr. Pet Friendly $23k.989-254-4330 Sebring Village~ 55+ Park, 2/2, laminate flrs, full lanai, lg carport, shed, fully furn. Bright & Clean! Reasonable OffersAccepted 863-382-2418 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com L a k e Pl ac id ~ 3/2 w / rec or fam. rm, dining rm & huge pool w/jacuzzi; sits on 1/2 acre. $1,300 + sec. 954-394-2418 Sebring~ 3/1.5 lrg. fam. rm, scrn porch. Close to hospital & Walmart. $900 +1st, Lst & sec. No pets. 863-458-0551 UNFURNISHED HOUSE FOR RENT1214 FROSTPROOF $599 1b/1b FROSTPROOF $850 2b/1b Lakefront-Dock-Central AC Avail. nowlv ms 863-635-1234 APARTMENTS FOR RENT1320 Avon Park ~3/1 w/carport, shed, new tub & tile. Close to shopping $645/mo+ 1st/sec.561-719-2520 Accepting Applications 1 & 2 BR Apts Castle Hill Apartments 1025 Castle Hill Drive Avon Park, FL 33825 863-452-6565 TDD 711 Available to individuals 62 years of age or older. Handicap/disabled, regardless of age. This institution is an Equal Opportunity Provider Sebring~2BR $650: 1BR $425. Incl. water, sewer & garbage! No pets. 800-743-2301 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 MOBILE HOMES FOR RENT1340 Sebring~ Retirees Delight! On water, furnished or unfurnished. Call for appointment.863-658-1601 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 WANTED TO RENT1420 Couple looking for rental in Sebring/Avon Park for JanMarch 2019. References avail. 517-881-8902 LOTS & ACREAGE1500 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 ARCADIA 55 acre parce l w / lake for rent or sale. Water, elec tric, septic on site. Need your OWN 5th wheel or mobile home. $725/mo. Call 239-693-7270. Sebring~Sun n Lake Golf community buildable lot on paved rd. 80 x 125. $11,500. 786-202-6238 2000EMPLOYMENT HELPWANTED2001 A sst M a i ntenance P erson Wanted: Responsb for mowing, weed eating all grounds; lg t handyman & repair work; some j anitorial work. $10/hr 863-655-1909 or email:thepalms@embarqmail.com Media Positions AvailableSolmart Media, LLC is Now Hiring: Outside Sales: Bilingual & experienced. Work from home covering Sebring, Polk County, Sarasota and Port Charlotte. Bilingual Traffic/Production Assistant: at the Zolfo Springs studios. 25 hrs/wk. Must have: Computer skills; ability to read, write & speak English & Spanish. Apply: Fax resumes to: (863) 494-4443 or email to: tmartinez@solmartmedia.com Chicanes is Now Hiring:ALL POSITIONSApply at 3101Golfview Rd., Sebring. Class A CDL/Excavator Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 Full Time COOK for Skilled Nursing FacilityWe have a great opportunity for a Full Time cook to join our team. Experience in food service in a Skilled Nursing Facility preferred. Must be able to follow menus and prepare food, organize duties to complete tray service in a timely manner, assure kitchen equipment and surfaces are clean and sanitized according to dietary procedures, store food in compliance with dietary procedures. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park, FL. EOE/DFWP863-453-6674

PAGE 13

Thursday, March 1, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com HELPWANTED2001 CDL DRIVER WANTEDTree Experience helpful. Clean D/L and Pre-Employment Drug Screen. Benefits & Paid Time Off provided!Call 863-528-1197 Electrical Helper WantedMainly for Service Calls Experience HelpfulCall Frank 561-719-2520 HARDEE CO. BOCCPUBLIC WORKS DIVISION Equipment Operator/ Spotter (CDL A w/Air Brake &Tanker) $11.72-$16.15/hr. Equipment Operator (FL DL) $11.13-$15.35/hr. Maintenance Worker II (FL DL) $10.67-$14.70/hr. General Maintenance Mechanic Two years experience in building/repair $13.52-$18.64/hr. Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd Wauchula, FL 33873, Ph: (863) 7 73-2161. Position s open until filled. Experienced Lawn Care Worker WantedCall Tony: 863-446-0449 Consolidated Citrus Limited PartnershipNow Hiring: Heavy Equipment OperatorCandidate must have a valid drivers license. We offer competitive pay & excellent benefits, including 401(k) with company match. Apply in person: 63 Barn Rd., Venus FL, 33960. 863-443-9242. EOE /Drug-Free Workplace. Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Become a licensed Insurance Agent or Adjuster.Online training is available sfsc.olttraining.com 863-784-7033 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and 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 design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) GETRESULTS USECLASSIFIED! Truck Driver NeededClass A CDL & min. 3 yrs experience req. 863-532-8621, 863-763-6151. HELPWANTED2001 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. Class A CDL Truck DriversNeeded to haul citrus throughout Central FL. Must have valid Class A CDL lic. & clean driving record. EOE/Drug Free workplace. Call 863-441-8323 PROFESSIONAL2010 CAD Drafter NeededCool and Cobb Engineering Co € Recommended 2yrs CAD Drafting Experience; €Design Floor Plans, Elevations, Renderings, Site Sketches, etc.; € Ability to read Construction Plans; € Proficient in MS Word, Outlook & Excel Call for Appt. 863-657-2323 First Baptist Preschool is looking for an exp. Christian Teacher to fill an immediate position. Must have exp. teaching using a curriculum, VPK, phonics, or other equivalency. Must have all DCF req. courses. CPR & First Aid pref. Pay depends on exp. & training. Applications w/resume can be acquired at 200 E Center Ave., Sebring. MEDICAL2030 Residential Assistant FTHS Diploma/Good Driving Rec. Apply at CareerSource Heartland 5901 US Hwy. 27 S., Sebring EOE/Drug Free Workplace 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 CERTIFIED NURSING ASSISTANT SIGN ON BONUS FOR ALL FT AND PT CNAs We are currently seeking Full Time, Part Time and PRN CNAs to join our team! This role is responsible for delivering quality care to residents and maintaning a positive interactions with families, staff and other healthcare professions. We offer excellent benefits for all FT employees 32 hours or more per week. Health benefits start after 60 days! Excellent weekend shift differentials. Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park, FL. EOE/DFWP863-453-6674 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 Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Medical Assistant Needed in Sebring. FT or PT, exp. required. Great pay, PTO, health & disability insurance, 401K & other benefits. Submit resumes to recruitment@aiod.net Part Time Pharmacist Needed~Fax Resume to 863-386-1960 MEDICAL2030 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 EmployClassified! RN and LPNs for Skilled Nursing Facility5 STAR nursing facility hiring RNs and LPNs with one year Long Term Care Experience a plus. Twelve hour shifts 7p to 7a Full Time, Part Time and PRN. Immediate needfor RN Supervisor for every other weekend. Duties include patient assessments, charge nurse responsibilites, passing meds, communicates with doctors & supervise CNAs. We offer a a great starting salary, exce llent team management env ironment and full management support. Apply at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park.EOE/DFWP.863-453-6674 GENERAL2100 EQUIPMENT OPERATOR For grove equipment. Clean Florida Driver License is required. Pay based on experience. Drug-free workplace. Apply in person 8am … 11am & 1pm… 4pm Monday … Friday at 109 Arron Dr., Lake Placid, FL 863-465-2821or email: office@lpclp.com 3000 NOTICES HAPPYADS3015 Wish your Special Little Easter Bunny a Happy Easter with a Happy Ad!4 lines of text for 3 days for Only $25!! Personalize with yourOwn Photofor only $10 more!Call now to Reserve your Space! 863-658-0307 LOST& FOUND3090 FOUND DOG~ Beagle, Lake Josephine area on 2/25/18. Misses Parents!! Call 863-446-0395 T urnyou r trashinto cash! Advertise youryard sa l e! FOUND~ Drone found in Sylvan Shores, Lake Placid. Call to describe.863-260-0391 4000FINANCIAL LOANS/ MORTGAGES EARN 8%INTEREST1st MONEYMORTGAGES Secured by Real EstateShort Term & Long TermM. CHEELEY, P.A.954-612-8585SuccessfulReal EstateBroker/Teacher 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Emmanuel United Church of Christ Annual Yard Sale8a-noon March 3 at 3115 Hope St. (1.8 mi. off Hammock Rd). Furn, household, linens, books, small appliances. Early bird coffee & donuts! Avon Park Estate sale 2400 San Luis Ave. north of Shriners, Fri-Sat Mar 2-3, 8-? Furn, household, angles, 2 air beds, tools. Avon Park Faith Temple Ministries huge church sale Thurs-Fri-Sat, 7-? 36 E. Main Street. A von P ar k L g 2 f am il y Th ursF r i March 1-2, 2470 N Orangewood St. Golf clubs, 2 antique tables, upright freezer, La-z-boy loveseat sleeper, toys, compressor, shop vac, much more! Avon Park Estate Sale8a Fri-Sun at 1814 N. Sapphire Rd. (Avon Park Lakes). Entire household, antiques etc. Avon Park Estate Sale~ 9 am Fri-Sat at 2486 S. Lake Letta Dr. Handmade Afgans, holiday decor, furn. & kitchen Avon Park,Casa Del Lago Community Sale7a-2p Sat Onlyin Clubhouse on Lake Damon Rd. Avon Park, River Greens Community Wide Sale~ 8a Sat Only on W. Lake Trout Dr. L a k e Pl ac id 8 2 F r i S at 609 Catfish Creek Rd. Garage in back on lake. Front. TVs, tools, hsehold, perfume, furn & more! GARAGE SALES6014 Send someone special anEaster Prayer dedication or devotional 4 lines of text for 3 days for Only $25!! Personalize with yourOwn Photofor only $10 more!Call now to Reserve your Space! 863-658-0307 Lake Placid Huge rummage sale. 1x ladies clothes, new shoes, Premier Design jewelry, much more! March 2-3, 1723 Cedarbrook St. Lake Placid Huge Multi Family Sale~ 8am Fri & Sat at 1000 Burnett St. Clothes, furn., household & more! L a k e Pl ac id M ov i ng S a l e~ 8 a2p Sat Only at 105 Huntley Oaks Ct. Too much to list! Something for Ever y one! Lake Placid Warehouse/ Garage Clean Out Sale8a-1p Fri & Sat at 118 Loquat Rd., NE. Radial arm saw, woodworking tools, dado blade, clamps, electrical & plumbing, NIB fluorescent fixtures, rods, reels, tackle boxes, lures, generator, lawn mower, bicycles, shelving, few toys & Christmas, LOTS OF MISC. Great Mens Sale! Lake Placid, Lakeside Village MHPAnnual Sale~8-noon Sat March 3 in South Clubhouse (off CR 621/Holmes Rd) Furn., kit., clothes, tools, fishing & more! No early birds Lake Placid~ 7a-3p Sat. Only at 1535 Black Bear Ave. Hunting, fishing & misc. Kayak, some motorcycle. Lake Placid~ 9 a3 p Fri & S a t at 21 Pinecrest St. (Covered Bridge) Antiques, tools, lawn furn., furn., household & more! HTD ESTATE SALE 412 NE 2nd St Fort Meade Thurs., Fri., Sat. 8-3 Loveseat and couch, coffee table, shelving, recliner, easy chairs, desk, China hutch, records 45s, 33s and 78s (from Chicago to Willie Nelson, to Lawrence Welk to Disney story records, storage tubs, 4 closets of ladys clothes, Bernina sewing machine, table and bench, Elna Lock serger, angel collection, Precious Moments collection, school supplies, gardening tools, novel, kids books (coloring/activity books), Queen bed, and Xmas decorations. Go to Estatesales.com or likeus on Facebook to see pictures.Questions, call Bill at 863414-0342. Cheris Estate Sale8a-5p Thurs-Sat7516 Rolling Hills Rd., Sebring (Spring Lake). US Hwy 27 S. to US Hwy 98, left on Flora, right on Rolling Hills. Sofa & matching chair, Queen Anne coffee table, entertainment center, 42Ž TV, curio cabinet w/rounded glass, swivel rocker, dining rm table & 6 chairs, matching China closet, queen & full bedroom sets, 2 lingerie chests, kitchen table w/4 chairs, 2 La-Z-Boy recliners, many pictures, sewing machines, ladies clothing, jewelry, loads of linens, pillows, baskets, frames, Christmas items, books, pots & pans, ladders, garden tools, patio sets, lanterns, push lawn mower, area rugs, quilts, fabric, yarn, lots of items for the garage plus many more items!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com S ebring Moving S ale~ 8 am Fri & Sat at 44 Daniel Rd. Piano & f urn., boat, golf cart, bikes, electronics, kit items & more! GARAGE SALES6014 Sanctuary Church Trash & Treasure Sale8a-2p Sat Only at 107 N. Florida Ave. Avon Park. Proceeds benefit building fund. Sebring Estate/garage sale Fri-Sat-Sun, March 2-3-4, 8-2, 1612 Lagrange. Furn, kitchen items, antiques, cameras. S e b r i ng F r i 9 5 S atS un 9 2 1507 Sunkist Ave. off Kenil worth Ave. Fabric, lots of misc, antiques, nice lg dining room set Sebring Hickory Ridge Drive Community sale Fri-Sat March 2-3, 8-2. Furn, tools, something for everyone. Dont miss any! Sebring March 2-3, 1609 Killarney Dr. 8-12. 25 yr collection! Down sizing. Tools, fishing, doll collection, linens, much more! Sebring 5-Family Sale~ 8a4p Thurs-Sat at 1041 Duane Palmer Blvd. (Spring Lake); lots of tools, plants, collectibles, furn & more! Sebring Bible Students Fundraiser~ 9a-2p Fri ; 9a-4p Sat at 3599 Thunderbird Rd. Benefit for study trip to Isreal S e b r i ng Elk s L o d geC ommun i ty, bake sale/red hat sale Sat. March 3, 8-1. Trash, treasures & fashions. 2816 Kenilworth Blvd. Sebring Estate Sale~ 8am Thurs-Sat at 3901 Urbino St. (Sun n Lakes). Everything from Christmas, tools, furn & more! S e b r i ng L arge M u l t i F amily~ 8a-1p Fri & Sat 901 S. Egret St. (Sebring Hills) Bab y clothes/toys, household, appliances, clothes, composter, old train set, race collectibles, sand blaster, tools & much more! S ebring Multi-Family S ale8a-? Fri only at 4325 Lamancha Cir. (Sun n Lake). 5th whl hitch, tools, bikes, patio set & more! S e b r i ng Whi sper L a k e C ommunity, treasures & bake sale, Sat Only 8a-1p, 1429 Whisper Lake Blvd., refreshments avail. Sebring Sebring Falls MHP Annual Garage/Bake Sale Sat 3/3 8 noon (just off US 27 & Ryant Blvd) All kinds of items! Sebring~ 8a-1p Sat Only at 203 Roadrunner Ave. Brand new products at yard sale prices. Easter items & coffee for sale! S e b r i ng~ 8 a3 p Th urs & F r i a t 4224 Lakewood Rd. Large Household Sale! Incl. variety o f vintage items, baseball cards, other collectibles & much more! S ebring~ 7: 30 am S at O nly a t 1107 Hyacinth Ave. 60s & 70s records, household, kids clothes, toys and much more! Sebring~ 8a-2p Thurs-Sat at 3527 Michigan Ave. Avon, furn., household, clothes, books & videos. S e b r i ng~ 8 a4 p Th ursS at a t 1422 Lake Josephine Dr. Kit. Is land, antique Marx train track & a ccs. antique glass, household, clothes, riding mower & misc. Sebring~ 8a-4p Thurs-Sat at 231 Whatley Blvd. Guns, ammo, knives quilts & odds n ends. Sebring~ 8am Fri & Sat at 3805 Golfview Rd. Household, clothes, tools, tires, rims and lots of misc. items Sebring~ 9a-2p Thurs-Satat 801 S. Egret St. Name Your Price Sale! S ebring~ S at O nly8 a2 p30 5 06 (was 443) Sunrise Blvd. behind Village Inn, furn., household, kitchen, clothing, pictures, misc. Lake Placid ~Florida HospitalFitness CentersHUGE Sale~ 8a-5p Fri Onlyat 140 Health Way (Fitness Center location). Too much to list! FURNITURE6035 B e d room S et, 3 pc. pecan, qn bed, $100.00, bamboo TV cab inet, 38Ž x 38Ž, $40.00, fla t screen 32Ž TV, $60.00 812 290-3758 B e d room4 pc. + mat / spr i ng, $300, end tables (2), sofa w/ ot toman & pillow, $125, rocker, $25, dining table, $25, file cab inets (2), 2 drawer, wooden, $20 for set, 419-553-7295 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 Ki ng w i c k er b e d room, com plete, 2 nite stands, dresser, etc. Exc, $275, 440-842-9028. Lif t Ch a i r Electric, reclining, brown fabric $250. (863) 273-3736

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Thursday, March 1, 2018 www.highlandsnewssun.com FURNITURE6035 Mattress & Boxspring~ King sz memory foam. Very nice. $300. 863-449-1774 Rockers (2) wooden,oak, one is $20.00 and the other is $50.00 260-212-2951 Several Rooms of Furn for Sale~ Call for complete list and prices. 262-744-9038 S ofa 8 f t. w/accent pillows, beige, like new, $95.00863 655-2482 T a bl e, sma ll roun d 4 par l or chairs, $25.00 260-212-2951 CLOTHING/ JEWELRY/ ACCESSORIES 6065 Diamond Engagement Ring~ 3 diamonds, 1.25ct in center, White gold. Appraised $1,200 asking $600. 317-402-6192 ANTIQUES COLLECTIBLES6070 Antiques WantedUpscale Decorative Items, Art Glass, Sterling, etc.812-535-1400 MUSICAL6090 B flat valve trombone, very good condition, with case, $75, 863-386-9447. Baldwin Acrosonic Console Piano~ Mahogany With bench, used little, great cond! $250 obo. 419-553-7295 Left Fender S trat G uitar in case with accessories with Marshall amp, $300, 863-414-5795 O rgan & Bench, smallEstey, all rythms and songbooks, $50.00 260-212-2951 MEDICAL6095 Hospital Bed~ Clean mattress, used little. $175. 863-471-9295 S cooters, mo bili ty, 2 l arge, 250-300lb capacity & 1 smaller, need batteries, $300 obo for large & $100 for smaller one, exc. cond., 863-465-9470 GOLFACCESSORIES6125 Golf Clubs~Ping 2~ Complete set & bag. $40. 863-385-2410 G olf S et, Taylormade, graphite irons, putter, R1 driver, 5 rescue, bag boy bag, $280.00 812-525-4523 EXERCISE/ FITNESS6128 Treadmill ~Weslo. 6 workout programs avail. Great cond! $120. 863-873-9006 BICYCLES/ TRICYCLES6135 3 Wheel Bicycle $ 15 0 00 (502) 395-0989 Reese S portwing trunk mounted 2 bike carrier, holds 70 lbs, new in box, $35, 401-440-4560 LAWN & GARDEN6160 2016 John Deere D105 Riding Mower~42Ž cut, only run 46 hrs. $800. 863-453-4604 C hain S aw, 14Ž chain, 33C engine, 2 yrs old, $65.00 8633368-1476 Lawn tractor C ra f tsman 4 2  cut, dual cyl, hydro static drive, cruise, auto reverse, like new, extras, $1100, 863-659-1212. P us h M ower, 22Ž cut, C ra f tsman, 6.75 self propelled, $120.00 863-446-1137 S moker, cajun injector, digital electric, temp & timer, 17ŽW x 15ŽD x 34ŽH, all pans & racks, works great-$30-989-539-7674 Trailer, 3  x 4 dump bed lawn & garden tractor trailer, $40.00 319-750-4804 OUTDOOR LIVING6161 Gazebo~ 10x10 w/4 mesh sides & 2 sides w/sun shades. $100. 863-840-2129 P at i o S et~ 42Ž square g l ass top w/4 mesh stacking chairs. Tan $100. 863-873-9006 BUILDING SUPPLIES6170 O verhead G arage Door~ 7x16, alumn. Good condition. $110. 207-380-1177 TOOLS/ MACHINERY6190 G enerator 3800 watt Champion $150. (863) 2733736 T oo l Ch est, C ra f tsman, 9 d raw ers, on casters, $65.00 863368-1476 DOGS6233 In search of minature Daschshund female puppy to loving home. Must be dappled. Papers not necessary. 802-7305959 or 802-730-4323 PET ADOPTION6238 F T a bb y cat~ approx. 1 yr o ld Lap cat, very sweet. Was abandoned and needs a loving new home. Free 863-873-3770 APPLIANCES6250 A pp li ance S et ~ Whi r l poo l : fridge, stove, dishwasher & new microwave, white. $250 obo. 440-552-8791 Electric range & hood fan~ Kenmore, almond. Good cond. $300. 304-704-7718 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Lookingfor Adventure? Findit inthe Classifieds Freezer Maytag upright 14.5 cu. ft, VG cond., works great, $150.00, 989-539-7674 G as dryer Maytag, $ 5 0 and Microwave $60, (863) 3736. Microwave, counter top model, $25.00 301-332-1390 R e f r i gerator, GE 25 cu. f t., side by side, white, ice & water $300.00 417-838-0576 W as h er, w hi te, wor k s great, wife want new one, $125.00 301-332-1390 MISCELLANEOUS6260 A ir C onditioner, 3 .5 ton, 20 1 0 A mana, 13 seer AC by Goodman, needs charging period, may have small leak?, $200.00 863-655-2482 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 G as C onta i ners 5 gallon $8 each (863) 273-3736 S e b r i ng R ace posters, 1963 & newer, $250 for all, 863)414 5795 W estern Paperback Books, over 100 Louis Lamour, over 200 books total, $1.00 per book, 863-465-9470 FREE MERCHANDISE6260 S tamp C ollection, f ree 863 314-6656 7000TRANSPORTATION CHEVY7040 2002 C avalier~ 4dr, great shape. Well maintained. Ne w tires, AC, battery, muffler & more. $2,500. 863-385-0984 FORD7070 200 7 Ford Fusion S E, looks & runs like new, serviced regularly, $4850 OBO, 863-381-5112, 863-243-1389, 863-465-9100. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! MERCEDES7190 1975 230 Mercedes Benz, 4dr, good cond, good tires, new parts, $4000, 863-414-7112. TOYOTA7210 2007 Camry, 97,000 mi, prev owner 80+ yr old lady, exc cond, new tires, asking $6500, (863)253-2444. BOATS-POWERED7330 Boat, 16 ft. Lund, 15 HP Mariner, elec. start, interier movable seats, trailer incl., $1,350 319-750-4804 Fishing Boat~ 12 alum. with 4.5hp Evinrude, fold up tongue easy load trailer. $1,695. 812-212-9004 CYCLES/MOPEDS/ SCOOTERS7360 1 9 7 9 Harley Davidson S portster~ total rebuilt on bike, less than 500 mi., elect. start, sliver w/blue pinstripe. 1st yr of elect. ignition. Many extras. Only $3k.517-920-3227 2008 Honda Goldwing trike GL1800~ Cabernet red metallic, 61,500 mi. Great cond! $17k. 863-840-3700 2008 Suzuki C109RT~Garage kept, exc. cond! 7k mi. New tires! Sirus sat. radio & lots extras. $5k. 863-5285869 or 863-381-2772. 2011 Kawasaki 900 Volcan MC Classic~ metallic blue, windshield, backrest, bags, flr boards, good tires, etc. 10,984 mi. Exc. Cond! $4,300. 863-260-0296 2011 Suzuki Burgman 650 Executive, 1 owner, 6000 miles, like new, helmet, new battery, $3750, 863-386-9447. CAMPERS/ TRAVELTRAILERS7370 2005 Potomac 5th Wheel. Quality built, must see! 32 all new laminate flrs. All reasonable offers accepted. 802730-5959 or 802-730-4323 20 11 C edar C reek 5th W heel~ 38, level/up system, W/D, dual AC, thermal windows, king bed, new tires. EXC. COND! $22k 519-531-0939 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 MOTOR HOMES/ RVs7380 2005 Class A Motor Home~ 3 slide outs. 17,500mi., gas motor, sleeps 6. Exc. Cond!! $29,995. 812-829-7707 2006 SeaBreeze LX~ 3 5, 22,500k mi. Garage kept, 2 slides, new batt(s) & tires, V-10 Ford. Exc. cond. Must See! $41 500 obo 863-385-5813SEBRING „ Highlands Hammock State Park will present a lecture, Florida Transportation History: Planes, Trains, & Automobiles (& Steamboats, Too!)Ž at 7 p.m. on March 6 in the park recreation hall. The lecture, which is free and open to the public, features Dr. Steven Noll, a master lecturer in the history department of the University of Florida. Floridas history as a territory and a state can be told through the changing methods of transportation designed to move people and goods both to Florida and within Florida. Dr. Noll will examine the changing transportation networks in the state and trace how Florida moved from a backwoods frontier to its emergence as one of the most important states in the union. Tying transportation history to social history, his program will journey from the Bellamy Road of the 1820s to contemporary transportation issues now facing the Sunshine State in the 21st century. Noll has stated that Transportation is the key to understanding Floridas past and present. Without railroads, steamboats, roads and ships, Florida never would have developed into the state that it is today.Ž Noll will also examine historic and local transportation issues associated with the greater Heartland. A Meet and GreetŽ informal book sales and signings is scheduled at 6 p.m. in advance of the lecture. Noll has written extensively on Florida history, the environment, and the history of the disability rights movement of the 1970s. In 2009, he published the award-winning book, Ditch of Dreams: The Cross Florida Barge Canal and the Struggle for Floridas Future.Ž As parking is limited, visitors may park in the over”ow “eld and walk or take a tram shuttle to the recreation hall. ADA handicapped parking will be available at the recreation hall. This program is sponsored by the Florida Humanities Council with funds from the Florida Department State, Division of Cultural Affairs and the Florida Council on Arts and Culture, Highlands Hammock State Park, and the Friends of Highlands Hammock State Park, Inc. Highlands Hammock is located at 5931 Hammock Road in Sebring. Park entry fees of $6 per vehicle are waived after 6 p.m. Highlands Hammock announces Florida history lectureSPECIAL TO HIGHLANDS NEWS-SUN NOLL AFETY HARBOR „ Fantastic Negrito, an African-American singer-songwriter specializing in blues, R&B and roots music, is scheduled to perform on April 7 at the 2018 Safety Harbor SongFest for the second consecutive year. Last year, Negrito was awarded a Grammy for Best Contemporary Blues Album for his record The Last Days of OaklandŽ at the 59th Annual Grammy Awards. Safety Harbor is becoming my second home,Ž says Negrito. I was “rst introduced to this community through Chris Cornell. I feel the truest vibration of love from these good people!Ž Born Xavier Dphrepaulezz, Negritos musical style is self-described as black roots music for everyone,Ž blending old school blues with modernized loops, slide guitar and drums. We are so happy Xavier and the band are coming back,Ž says Todd Ramquist, SHAMc co-founder and festival organizer. He truly embodies the spirit of our festival and his talent is limitless.Ž The annual Safety Harbor SongFest, now in its “fth year, is scheduled to take place April 7, and will also feature musical performances by Josh Ritter, Larkin Poe, Selwyn Birchwood, Meiko, Danielle Mohr, Betty Fox, Mountain Holler, Kristopher James, Ari Chi, The Urban Gypsies of Florida, Jonnie Morgan, and Ezra Huleatt of Black Taxi. Organizers of SongFest recently announced the addition of Michael Glabicki of Rusted Root to the main stage lineup. Tickets are on sale now for the one-day event taking place in the Safety Harbor Waterfront Park. For more information regarding Safety Harbor SongFest please visit www. SafetyHarborSongFest. com For more information regarding the Safety Harbor Art & Music Center please visit www.SafetyHarborArt AndMusicCenter.com.Strong line-up for Safety Harbor SongFestSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOFantastic Negrito is scheduled to appear at the Safety Harbor SongFest for the second straight year. newstips@newssun.com Email Your News Tips To: DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE?

PAGE 15

Thursday, March 1, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Window Cleaning Power Washing HandymanVernon Youngblood941-468-1311 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 LAND CLEARING ~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 CARPET SERVICES5040 Franks Carpet Repair 45 yrs experience! 863-632-1409 COMPUTERSERVICE5053 Computer RepairsWe Come to You! 10% Discount on labor~mention this ad. 208-406-9743 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Specializing in House Painting & Wood WorkPressure Washing All Wood Repairs Driveway Painting863-212-5651Lic & Ins. All Jobs Guaranteed! Rods Handyman RepairPlumbing Welding 50 yrs Exp. Lic.# HMO157863-449-0390 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 Trash Hauling12cu yd Dump Trailers Onsite Delivery Doug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Basic Mowing & TrimOver 35 yrs exp. Local.863-414-5536 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 Dicks Affordable MowingFree Estimates References Available863-464-7043 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 NEEDAJOB? CHECKTHE CLASSIFIEDS! PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 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 T urnyou r trashinto cash! Advertise youryard sa l e! ROOFING5185 NO Money Down~Repairs Onl y Specializing in Rotten Wood Shingles; Metal; Tile 35yrs exp! 863-699-0383State Lic. CCC-1329089 TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 GETRESULTS USECLASSIFIED! MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.ŽLic.# CGC036169231-420-3033 AVON PARKAlan Jay Wildstein Center for the Performing Arts sfscarts.org March 2 Bill Cunlie Trio 6 Legends of Broadway 8 Music City Hit-Makers 20 The Brothers Four 23 AmericaSEBRINGHighlands Little Theatre www.highlandslittle theatre.org March 9 Angie & Gary 23 All Shook Up 24 All Shook Up 25 All Shook Up 28 All Shook Up Circle Theatre 863-382-1029 Call ticket oce for event schedules and venue reservations.LAKELANDThe Lakeland Center 863-873-8700 March 1 Celtic WomenFROSTPROOFRamon Theatre 863-635-7222 March 3 Frankie Valli Tribute 10 Elvis TributeYBOR CITYRitz Theatre Ybor 813-247-2555 March 24 LecraeORLANDOAmway Center 407-440-7000 March 13 Romeo Santos April 18 Bon Jovi 24 Pink The Plaza Live Orlando 407-228-1220 www.plazaliveorlando. com March 9 Robin Trower 19 Mike and the Mechanics Hard Rock Live 407-351-5483 hardrock.com March 17 Dan Rather 24 Alice Cooper House of Blues Orlando 407-934-2583 March 2 Flogging MollyTAMPAAmalie Arena 813-301-6500 March 31 Demi Lovato April 11 Lorde 20 98 Rockfest w/ Three Days Grace May 12 James Taylor 15 Justin Timberlake Ruth Eckerd Hall/ Capital Theatre 727-791-7400March 8 Robin Trower 18 ForeignerSARASOTAVan Wezel Performing Arts Hall 800-826-9303 March 22 AmericaST. PETERSBURGJannus Live 727-565-0550 March 1 Candlebox 3 Flogging Molly 24 Dashboard Confessional City Line Silhouette Typographic Design

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Thursday, March 1, 2018 www.highlandsnewssun.comthe surrounding community has been expressly chosen by the Florida Humanities Council to host Hometown TeamsŽ as part of the Museum on Main Street program„a national/ state/local partnership to bring exhibitions and programs to rural cultural organizations. The exhibition will tour six communities in Florida from Dade City through Port St. Joe. A short video about the exhibition can be viewed at https://youtu.be/Nv6cxWLl-OU. Hometown TeamsŽ will capture the stories that unfold on the neighborhood “elds and courts, and the underdog heroics, larger-than-life legends, “erce rivalries and gut-wrenching defeats. For more than 100 years, sports have re”ected the trials and triumphs of the American experience and helped shape the national character. Whether it is professional sports or those played on the collegiate or scholastic level, amateur sports or sports played by kids on the local playground, sports are everywhere in America. We are very pleased to be able to bring Hometown Teams to our area. This will be our 2nd Smithsonian Exhibition at the Pioneer Florida Museum,Ž said Stephanie Bracknell Black, Executive Director. It allows us the opportunity to explore this fascinating aspect of our own regions sports history and we hope that it will inspire many to become even more involved in the cultural life of our community.Ž Allowing all of our states residents to have access to the cultural resources of our nations premiere museum is a priority of the Florida Humanities Council said Executive Director Steve Seibert. With this special tour, we are pleased to be working with Pioneer Florida Museum & Village and Pasco County to help develop local exhibitions and public programs to compliment the Smithsonian exhibition.ŽSuch free events include Community Conversations Hometown TeamsŽ Themed Family Book Night Series on Tuesdays prior to the exhibition arriving. Food and books provided. More programs and speakers will be announced and listed on the museum website and Facebook, www. PioneerFloridaMuseum. org. Museum on Main Street invites the public to share their local sports stories through the Stories from Main StreetŽ website at www. storiesfrommainstreet. org or through the free mobile app available from the Mac App Store or the Google Play Store. Both platforms record and map the location re”ected in the submission and will accept written and audio stories as well as videos and photos. Selected submitted stories to Stories from Main StreetŽ will be featured on the website and app. The archived stories will serve as a searchable record of the unique experiences of life in American small towns. Each story can be searched via location or by topic. Hometown Teams: How Sports Shape AmericaŽ is part of Museum on Main Street, a unique collaboration between the Smithsonian Institution Traveling Exhibition Service (SITES), state humanities councils across the nation, and local host institutions. To learn more about Hometown TeamsŽ and other Museum on Main Street exhibitions, visit www.museumonmainstreet.org. Support for Museum on Main Street has been provided by the United States Congress. Florida Humanities Council and Suncoast Credit Union. SITES has been sharing the wealth of Smithsonian collections and research programs with millions of people outside Washington, D.C., for more than 60 years. SITES connects Americans to their shared cultural heritage through a wide range of exhibitions about art, science, and history, which are shown wherever people live, work and play. For exhibition description and tour schedules, visit www.sites.si.edu.MUSEUMFROM PAGE 1 of shipwreck recovery, showing how centuries-old vessels are recovered from the ocean ”oor. The new addition to the History Center includes the Touchton Map Library/Florida Center for Cartographic Education (TML/ FCCE), a partnership with the University of South Florida that will feature some 6,000 maps of Florida and the Caribbean dating back to the 15th century. Were telling a Florida story,Ž said History Center President and CEO C.J. Roberts. Conquistadors, pirates and privateers, shipwreck recovery … many of these things were happening not just in the Tampa Bay area, but across the state. The new gallery expands our focus and gives visitors a broader, Florida-wide view of history,Ž he added. The new gallery also features a world-class collection of maritime artifacts, including rare navigational tools, weapons, jewelry, coins and other artifacts recovered off of Floridas coasts dating back to the 1600s, some of which will be on view to the public for the “rst time. Visitors will learn about Floridas maritime history via the latest in museum technology, including hologram pirates, an immersive, choose-your-own-adventure theater experience, and a celestial ellipse on the gallery ceiling showing how sailors used the stars to traverse unknown oceans. The Tampa Bay History Center is located at 801 Old Water Street in Tampas Channel District. Tickets start at $10.95 for children age 7 and up. Free for children age 6 and under. More information is at TampaBayHistoryCenter. org or call 813-228-0097. Quick Facts … Tampa Bay History Center Opened in 2009, the Tampa Bay History Center tells the stories of the Tampa Bay area and historicŽ Hillsborough County. Accredited by the American Alliance of Museums in 2014. Smithsonian Af“liate. Visitation has increased steadily to more than 100,000 annual visitors, including 10,000+ students from bay-area schools. Southern anchorŽ of the Tampa Riverwalk. Home to the Columbia Cafe.HISTORYFROM PAGE 1 AVON PARK „ The Peter Powell Roberts Museum of Art & Cultural Center in Avon Park is offering a Saturday Series of Drawing Courses for adults By international award-winning artist Beverly Marshall. Classes will take place on Saturdays, March 10, 17, 24, 31 and April 7 Beginning Adult, 2 to 3:30 p.m. This is a course of “ve weekly 90-minute classes that teach different techniques in shading, the importance of light and dark areas, how to break down an image, control a pencil to achieve different levels of detail and contrast, whether it be people or landscapes. The cost of the course of “ve 90-minute classes including supplies is $125. Adult Drawing II, 4 to 5:30 p.m. Adult Drawing II is a pencil drawing course for intermediate artists who have had some previous instruction in pencil drawing. Students will build on skills from their Beginning Drawing Class. They will learn more advanced levels of how to shade, focus on pencil control and different techniques in shading. Students will learn how to scale a drawing up and down. More attention will be paid to detail and contrast to bring realism in the drawing. The class focus will be on people, landscapes, and animals. The class is designed to help emerging artists re“ne their skills. Cost for the “ve-week course including supplies is $125. HCA members save 10 percent on all classes. Classes take place at The Peter Powell Roberts Museum of Art and Cultural Center is located at 310 W. Main Street, Avon Park. For more information and/or to reserve your spot contact Gail at 863-314-8882, or email classes@heartlandculturalalliance.org.Roberts Museum of Arts offering classesSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOAn Adult Drawing II piece. adno=717515 adno=718985

PAGE 17

The News Wire Thursday, March 1, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump taunts SessionsAttorney General Jeff Sessions abandoned his usual stony silence and pushed back against President Donald Trump for saying Sessions response to Republican complaints about the FBI was disgraceful.Ž See page 6. AP PHOTOA student heads back to school at Marjory Stoneman Douglas High School in Parkland, Fla., on Wednesday. With a heavy police presence, classes resumed for the rst time since several students and teachers were killed by a former student on Feb. 14. We are with you!PARKLAND, Fla. „ Students and teachers hugged and cried Wednesday as they returned under heavy police guard to Marjory Stoneman Douglas High for the “rst time since a teenager with an assault ri”e killed 17 people and thrust the huge Florida school into the center of a renewed national gun debate. The half-day began with fourth period so that the nearly 3,300 students could “rst be with the people they were with during the shooting two weeks ago. In the beginning, everyone was super serious, but then everyone cheered up and it started being the same vibes we had before the shooting. People started laughing and joking around,Ž said Kyle Kashuv, a junior who said he hugged every single teacher. On the way in, teens were guarded by hundreds of police of“cers. The police were accompanied by comfort animals, including dogs, horses and a donkey. One of the horses had eagle prideŽ painted on its side. A nearby woman held a sign offering free kisses.Ž After school dismissed, members of the Guardian Angels wearing their trademark red berets lined the streets at a crosswalk. Kashuv said he was amazed by the outpouring of support from the community, including the police presence, the animals and many well-wishers. There were letters from all over the world and banners on every single wall,Ž he said. Some of the of“cers carried military-style ri”es, and Superintendent Robert Runcie said the police presence would continue for the remainder of the school year. The heavy arms rattled some students. This is a picture of education in fear in this country.Ž The National Ri”e Association wants more people just like this, with that exact “rearm, to scare more people and sell more guns,Ž said David Hogg, who has become a leading voice in the student movement to restrict assault weapons. About 150 grief counselors were on campus to provide a lot of love, a lot of understandingŽ and to help students ease backŽ into their school routines, Runcie said. The freshman building where the Feb. 14 massacre took place remained cordoned off. Students were told leave their backpacks at home. Principal Ty Thomas tweeted that the schools focus would be on emotional readiness and comfort, not curriculum.Ž In each classroom, colored pencils, coloring books, stress balls and toys were available to help students cope. Its not how you go down. Its how you get back up,Ž said Casey Sherman, a 17-year-old junior. She said she was not afraid to be return, just nervous.Ž Many students said the debate over new gun laws helped them process the traumatic event and prepared them to return. Alexis Grogan, a 15-year-old sophomore, was concerned that it might be too soon to go on as usual without slain friends such as Luke Hoyer, who sat two seats behind her in Spanish class. Seeing everyone was good, but emotionally I was in shambles. I probably broke down into tears 10-plus times and had to walk out of my classes multiple times throughout the day,Ž she said. As classes resumed, Dicks Sporting Goods, a major U.S. retailer, announced that it would immediately halt sales of assault-style ri”es and high-capacity magazines at all of its stores and ban the sale of all guns to anyone under 21. The companys CEO took on the NRA by demanding tougher gun laws. At the Florida Capitol, a House Hugs, tears and police: High school reopens after shootingBy KELLI KENNEDY, TERRY SPENCER and JOSH REPLOGLEASSOCIATED PRESSWASHINGTON „ White House Communications Director Hope Hicks, one of President Donald Trumps closest and most loyal aides, is resigning. The departure of one of the presidents longest-serving advisers, who worked as a one-woman communications shop during his winning campaign, came as a surprise to most in the White House „ and cast a pall over the West Wing at a tumultuous time. The news comes a day after Hicks was interviewed for nine hours by the House panel investigating Russia interference in the 2016 election and contact between Trumps campaign and Russia. In a statement, Trump praised Hicks for her work over the last three years, saying he will miss having her by my side.Ž Hicks, who occupied the desk closest to the Oval Of“ce in the West Wing, has been a central participant in or witness to nearly every milestone and controversy of the Trump campaign and White House. She began her White House tenure as director of strategic communications „ a title that only partly captured her more expansive role as the presidents gatekeeper to the press. Hicks acknowledged to a House intelligence panel Tuesday that she has occasionally told white liesŽ for Trump. But she said she had not lied about anything relevant to the Russia investigation. She has also been interviewed by special counsel Robert Muellers team about her role in crafting a statement about Donald Trump Jr.s 2016 meeting with Russians, as White House Communications Director Hope Hicks resigningBy ZEKE MILLER and JILL COLVINASSOCIATED PRESSWASHINGTON „ After the Big Bang, it was dark and cold. And then there was light. Now, for the “rst time, astronomers have glimpsed that dawn of the universe 13.6 billion years ago when the earliest stars were turning on the light in the cosmic darkness. And if thats not enough, they may have detected mysterious dark matter at work, too. The glimpse consisted of a faint radio signal from deep space, picked up by an antenna that is slightly bigger than a refrigerator and costs less than $5 million but in certain ways can go back much farther in time and distance than the celebrated, multibillion-dollar Hubble Space Telescope. Judd Bowman of Arizona State University, lead author of a study in Wednesdays journal Nature, said the signal came from the very “rst objects in the universe as it was emerging out of darkness 180 million years after the Big Bang. Seeing the universe just WASHINGTON „ The Supreme Court grappled Wednesday on where to draw a line when it comes to voters who want to wear a Make America Great AgainŽ hat, a #resistŽ T-shirt, a Parkland StrongŽ button or other political messages when they cast ballots. A century-old Minnesota law, similar to those in about nine other states, prohibits voters from wearing clothes with political messaging related to an election or ballot question. The state wants to keep the dignity, decorum and solemnity of polling places. But voters challenged that ban as being too broad when it prohibits something like a shirt with a tea party slogan or Black Lives Matter,Ž and argued that they dont lose their First Amendment rights at the polling place door. The justices will decide the case before the term ends in June, and it could affect laws in every state about what is appropriate attire at polling locations. Left to “gure out what exactly Minnesotas law would ban, the arguments featured liberal Justice Elena Kagan uttering Trumps ubiquitous campaign slogan, and conservative Justice Samuel A. Alito Jr. wondering about someone wearing a rainbow ”ag shirt. The Make America Great Again hat wouldnt be permitted, said Daniel Rogan, the lawyer arguing on behalf of Minnesota. But the shirt with the rainbow ”ag would be allowed unless Astronomers glimpse cosmic dawn, when the stars switched onSupreme Court considers voter fashion senseBy SETH BORENSTEINAP SCIENCE WRITERBy Todd RugerCQ-ROLL CALL FASHION | 2 STARS | 2 REOPENS | 2 HICKS | 2 AP PHOTOWhite House Communications Director Hope Hicks AP IMAGEThis image provided by the National Science Foundation shows a rendering of how the rst stars in the universe might have looked. PHOTO PROVIDED BOB'S BETTER HEARING25 Years of Service and Thousands of Successful Custom Patient Fittings Call today: 941.249.4503Maple Leaf Plaza € 2200 Kings Hwy., Port Charlotte € www.BobsBetterHearingSWFL.com Bring in this coupon to receive up to:50% OFFMSRP of a pair of new lithium-ion Starkey Hearing Aids. Coupon must be presented. Not valid on previous purchase or combined with other discounts. O er expires March 24, 2018Robert Watts, HAS, BC-HIS #5556National Board Certi“ cation in Hearing Instrument SciencesSecond Opinions WelcomedTHINK YOU MAY HAVE A HEARING LOSS?introducing Starkeys wireless hearing aids, designed to make listening easy & enjoyable again without changing batteriesJoin us for a Special Event!Next Tuesday, Wednesday and Thursday Special FinancingAvailable!APPOINTMENTS ARE LIMITED, CALL TODAY to schedule your appoinment for your:FREE hearing consultation and evaluation. FREE otoscopic examination for your ears, it may just be ear wax! FREE demonstration of Starkeys New wireless hearing aidsPlease pass this on to a friend if this o er is not useful to you.adno=50531225

PAGE 18

Page 2 www.yoursun.com The Sun / Thursday, March 1, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTPartly sunnyA moonlit sky and warmHIGH 84 LOW 690% chance of rain 20% chance of rainA shower in the morning; partly sunny85 / 5355% chance of rain FRIDAY GULF WATER TEMPERATURENice with plenty of sun78 / 490% chance of rain SATURDAYPleasant with plenty of sunshine76 / 490% chance of rain SUNDAYPleasant with plenty of sunshine78 / 5715% chance of rain TUESDAYDelightful with plenty of sunshine78 / 540% chance of rain MONDAY 2 4 6 4 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 460-50 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 VENICE718288888379Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.66Ž Normal month to date 2.43Ž Year to date 2.64Ž Normal year to date 4.23Ž Record 0.72Ž (1991) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.25Ž Normal month to date 2.24Ž Year to date 1.64Ž Normal year to date 4.68Ž Record 0.72Ž (1959) High/Low 84/60 Normal High/Low 79/56 Record High 90 (2017) Record Low 32 (1980) High/Low 84/61 High/Low 82/64 Normal High/Low 75/56 Record High 86 (1997) Record Low 34 (2002)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.80 3.28 9.26/1970 Apr. 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 2.64 60.36 50.74 (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 Fri.Apalachicola 80 60 pc 76 46 pc Bradenton 82 70 pc 80 56 s Clearwater 82 71 pc 78 57 s Coral Springs 87 67 pc 85 59 pc Daytona Beach 86 64 pc 76 52 pc Fort Lauderdale 85 69 c 86 65 pc Fort Myers 85 70 pc 85 58 sh Gainesville 84 61 pc 77 42 pc Jacksonville 84 58 pc 76 43 pc Key Largo 81 70 pc 82 65 s Key West 82 71 s 81 68 s Lakeland 84 67 pc 81 49 s Melbourne 89 70 pc 81 58 pc Miami 86 67 pc 87 66 pc Naples 84 70 pc 83 62 s Ocala 83 62 pc 78 45 pc Okeechobee 86 66 pc 83 50 s Orlando 88 68 pc 81 52 pc Panama City 81 57 pc 73 47 pc Pensacola 81 55 pc 72 46 pc Pompano Beach 84 67 pc 85 65 sh St. Augustine 84 61 pc 73 50 pc St. Petersburg 83 70 pc 80 57 s Sarasota 82 68 pc 82 54 s Tallahassee 84 55 pc 73 41 pc Tampa 83 71 pc 81 55 s Vero Beach 87 66 pc 80 56 s West Palm Beach 86 67 pc 84 60 sh 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 1:52a 9:29a 3:41p 8:53p Fri. 2:44a 10:02a 4:00p 9:42p Today 12:29a 7:45a 2:18p 7:09p Fri. 1:21a 8:18a 2:37p 7:58p Today 1:01p 6:26a --5:44p Fri. 12:15a 7:02a 1:31p 6:37p Today 2:24a 9:58a 4:13p 9:22p Fri. 3:16a 10:31a 4:32p 10:11p Today 12:33p 6:24a 11:36p 5:48p Fri. 12:52p 6:57a --6:37p S 6-12 1-2 Light SSW 8-16 1-3 LightFt. Myers 85/70 part cldy none Punta Gorda 85/68 part cldy none Sarasota 82/68 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. 2018Full Mar 1 Last Mar 9 New Mar 17 First Mar 24 Today 6:23 p.m. 6:40 a.m. Friday 7:25 p.m. 7:24 a.m. Today 6:53 a.m. 6:29 p.m. Friday 6:52 a.m. 6:30 p.m. Today 4:50a 11:04a 5:18p 11:32p Fri. 5:44a 11:57a 6:11p ---Sat. 6:39a 12:27a 7:03p 12:51p Monterrey 75/54 Chihuahua 63/38 Los Angeles 60/52 Washington 54/42 New York 56/42 Miami 86/67 Atlanta 72/42 Detroit 43/30 Houston 75/53 Kansas City 51/27 Chicago 41/28 Minneapolis 38/15 El Paso 63/38 Denver 51/27 Billings 36/18 San Francisco 57/44 Seattle 49/36 Toronto 38/29 Montreal 40/28 Winnipeg 30/11 Ottawa 40/28 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: 03/1/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 56 31 s 63 35 s Anchorage 20 8 pc 25 17 pc Atlanta 72 42 t 60 38 s Baltimore 51 42 r 44 34 r Billings 36 18 pc 36 22 pc Birmingham 69 41 t 60 36 s Boise 44 34 c 43 24 sn Boston 55 40 c 41 36 r Buffalo 44 32 r 32 28 sn Burlington, VT 43 34 c 40 31 sn Charleston, WV 60 34 r 46 25 c Charlotte 70 42 t 59 34 s Chicago 41 28 r 42 27 s Cincinnati 60 33 r 46 27 pc Cleveland 49 31 r 38 27 sf Columbia, SC 81 49 t 66 41 s Columbus, OH 59 32 r 42 26 c Concord, NH 54 33 c 39 30 sn Dallas 65 39 s 67 43 s Denver 51 27 pc 64 34 s Des Moines 46 23 c 49 33 pc Detroit 43 30 r 41 24 pc Duluth 36 12 sn 38 24 pc Fairbanks 9 -5 s 16 2 sn Fargo 30 10 s 35 28 c Hartford 57 38 c 41 35 sn Helena 38 22 c 35 15 sf Honolulu 81 73 s 82 72 pc Houston 75 53 pc 73 52 pc Indianapolis 57 30 r 44 25 pc Jackson, MS 70 43 t 65 35 s Kansas City 51 27 pc 53 36 s Knoxville 61 37 r 53 30 pc Las Vegas 62 47 c 63 45 c Los Angeles 60 52 pc 58 50 r Louisville 62 34 r 50 28 s Memphis 64 38 pc 57 34 s Milwaukee 40 28 sn 40 30 s Minneapolis 38 15 sn 39 27 pc Montgomery 77 45 t 65 36 pc Nashville 63 36 r 56 31 s New Orleans 81 59 pc 72 54 pc New York City 56 42 r 44 36 r Norfolk, VA 63 49 r 56 38 pc Oklahoma City 56 28 s 60 37 s Omaha 46 25 s 51 35 s Philadelphia 56 42 r 44 34 r Phoenix 69 46 pc 74 50 s Pittsburgh 55 32 r 39 26 sn Portland, ME 51 34 c 42 31 sn Portland, OR 49 34 r 51 33 r Providence 60 41 c 44 36 r Raleigh 66 43 t 55 35 s Salt Lake City 46 41 sn 51 36 sh St. Louis 52 30 pc 50 31 s San Antonio 74 48 pc 71 53 pc San Diego 63 51 pc 64 56 r San Francisco 57 44 r 53 43 sh Seattle 49 36 r 48 32 r Washington, DC 54 42 r 49 36 r Amsterdam 30 19 pc 32 25 c Baghdad 68 49 s 72 54 pc Beijing 50 26 pc 53 32 s Berlin 24 10 s 27 18 pc Buenos Aires 87 66 t 88 66 s Cairo 80 58 s 79 64 pc Calgary 26 16 pc 21 16 sn Cancun 84 73 s 86 71 s Dublin 32 30 sf 34 31 sn Edmonton 26 15 c 22 17 sn Halifax 37 33 r 38 32 pc Kiev 25 14 sn 20 11 c London 33 31 sn 34 30 sn Madrid 55 41 r 51 46 r Mexico City 79 53 pc 77 49 pc Montreal 40 28 c 38 29 sn Ottawa 40 28 pc 35 29 c Paris 39 33 c 43 32 r Regina 28 10 pc 28 15 c Rio de Janeiro 89 78 pc 90 78 t Rome 56 49 sh 59 42 t St. Johns 35 31 sn 34 28 pc San Juan 81 70 s 82 68 s Sydney 78 70 s 76 69 c Tokyo 62 42 r 57 42 s Toronto 38 29 c 38 25 c Vancouver 46 33 pc 42 33 c Winnipeg 30 11 s 29 23 pcHigh ...................... 90 at McAllen, TXLow ....... -10 at Lake Yellowstone, WY(For the 48 contiguous states yesterday)75On March 1, 1983, the temperature dropped to 59 in Honolulu while heavy rain hit California. Q: If todays weather roared, what will happen?A: March will go out like a lamb 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 84/69 87/67 87/67 87/67 87/67 87/65 88/67 88/66 88/67 83/71 82/70 82/72 81/70 85/70 85/68 85/68 86/68 86/68 86/68 85/67 86/68 85/67 84/67 83/70 85/67 80/71 81/70 81/70 86/68 83/69 81/70 85/67 82/68 82/71 81/72 85/69 84/70 84/69 committee voted Tuesday in favor of a bill to raise the minimum age to buy long guns from 18 to 21 and to create a program allowing teachers to carry concealed weapons in classrooms if their school district allows it. Those teachers would receive law-enforcement training and get deputized by the local sheriffs of“ce. State lawmakers continued their investigation of how the suspected shooter, Nikolas Cruz, managed to slip through local law enforcement despite previous warning signs. The Florida House voted Wednesday to subpoena records from Broward County and the school board, as well as sheriffs of“ces in Broward and Palm Beach counties and the city of Coral Springs. Among items requested from the school were documents on a mentoring program aimed at alternatives to the juvenile justice system. Critics have suggested the program led to lenience for Cruz, but the superintendent said Wednesday that the suspect was never was part of the program. Florida Gov. Rick Scott said he hopes a gun and school-safety bill is passed before the annual legislative session ends March 9. The measures he proposed did not include arming teachers, but he declined to say Tuesday whether he would veto a sweeping package that includes that provision. The Broward superintendent has spoken out against the idea of arming teachers. Marion Hammer, a lobbyist for the National Ri”e Association and Uni“ed Sportsmen of Florida, said she supports school security and keeping guns out of the hands of the mentally ill, but guns are not the problem.Ž Kashuv said he was most moved by a tattoo his teacher got that said MSD StrongŽ with a giant eagle. The shooting doesnt de“ne us,Ž he said. Were really moving past it and trying to heal right now.ŽREOPENSFROM PAGE 1 Muellers expansive probe of Russian interference in the 2016 election and potential misdeeds committed by those in the presidents orbit moves ever closer to the Oval Of“ce. Hicks departure leaves a vacuum in the White House communications team, and in the presidents collection of trusted aides. The announcement came a day after a similar announcement about the impending departure of deputy communications director Josh Raffel, and just a few days after senior adviser Jared Kushner saw his security clearance downgraded „ limiting his access to classi“ed information. I cant imagine anyone here leaving a bigger hole in the White House than Hope on her departure,Ž said White House lawyer Ty Cobb. White House of“cials and outside advisers suggested Hicks departure would strengthen chief of staff John Kellys control over what has been an oftentimes chaotic West Wing. In a statement, Kelly said Hicks had become a trusted adviser and counselor,Ž but behind the scenes the pair had occasionally clashed over her more informal role. Kelly had begrudgingly supported making Hicks communications director after the shortlived tenure of Anthony Scaramucci, in an effort to integrate her role into the rest of the White Houses communications strategy. Hicks departure is just the latest manifestation of historic staff churn in the Trump administration. Hicks said in a statement, There are no words to adequately express my gratitude to President Trump.Ž She added she wished Trump and his administration the very best.ŽHICKSFROM PAGE 1 lighting up, even though it was only a faint signal, is even more important than the Big Bang because we are made of star stuff and so we are glimpsing at our origin,Ž said astronomer Richard Ellis, who was not involved in the project. The signal showed unexpectedly cold temperatures and an unusually pronounced wave. When astronomers tried to “gure out why, the best explanation was that elusive dark matter may have been at work. If veri“ed, that would be the “rst con“rmation of its kind of dark matter, which is a substantial part of the universe that scientists have been searching for over decades. If con“rmed, this discovery deserves two Nobel PrizesŽ for both capturing the signal of the “rst stars and potential dark matter con“rmation, said Harvard astronomer Avi Loeb, who wasnt part of the research team. Cautioning that extraordinary claims require extraordinary evidence,Ž he said independent tests are needed to verify the “ndings. Bowman agreed independent tests are needed even though his team spent two years doubleand triple-checking their work. Its a time of the universe we really dont know anything about,Ž Bowman said. He said the discovery is like the “rst sentenceŽ in an early chapter of the history of the cosmos. This is nothing that astronomers could actually see. In fact, its all indirect, based on changes in the wavelengths produced by radio signals. The early universe was black and cold, “lled with just hydrogen and helium. Once stars formed, they emitted ultraviolet light into the dark areas between them. That ultraviolet light changes the energy signature of hydrogen atoms, Bowman said.STARSFROM PAGE 1 there was a ballot question related somehow to gay rights. In a 1992 case, the court found that a ban of campaign signs and other materials within 100 feet of a polling spot did not infringe on the First Amendment. But this state law provides much more gray area about what is a political message. How far does this go?Ž Justice Ruth Bader Ginsburg asked Rogan. The clear case is a pin that says Vote for Candidate X. But were told by the petitioner that you cant wear a pin saying Me Too, you cant wear a pin saying ACLU Defends Free Speech?Ž The law is enforced with workers at the polling places who either ask the voter to cover or remove the offending clothing or item. Otherwise, he can still vote but will have his name taken down for possible “ne later „ but such a “ne hasnt happened, Rogan said. Justice Anthony M. Kennedy, when he heard that happens right in the same room as other voters signing in, said: It seems to me thats more disruptive than wearing the shirt.Ž Alito called Minnesotas system an invitation for arbitrary enforcement and enforcement thats not even-handed,Ž and pressed the issue in a series of questions about shirts related to “rearms and shootings. How about a shirt that says, Parkland Strong?Ž Alito asked, a reference to the Florida high school shooting where 17 people died and prompted students there to reignite a national discussion about gun regulations. That would be allowed in, Rogan said. Even though gun control would very likely be an issue? I bet some candidate would raise an issue about gun control,Ž Alito said. OK. How about an NRA shirt?Ž A shirt speci“c to the National Ri”e Association would not be allowed today in Minnesota, Rogan said. Prompted by more Alito questions, Rogan told the justices that a voter with a shirt bearing the text of the Second Amendment would not be allowed because it could be viewed as political, but a shirt with the First Amendment would be allowed. David Breemer, the attorney who argued on behalf of the Minnesota Voters Alliance and others who brought the case, said that is a chilling effect for legitimate speech for political groups. Two voters trying to cast ballots in 2010 had to either remove their offending clothing or have their name and address taken down for potential prosecution, while a number of other people after that didnt even try to wear apparel with a political theme because they were afraid of enforcement, Breemer told the justices. That prompted Justice Sonia Sotomayor to point out the message on the buttons at issue in this case „ one about the contentious issue of voter identi“cation laws. Im sorry. Lets not forget who these people were and what they were wearing, Please ID me, which for some people was a highly charged political message,Ž Sotomayor said, which a lower court found was intended to intimidate other people to leave the polling booth.ŽFASHIONFROM PAGE 1 PHOTO PROVIDED

PAGE 19

The Sun /Thursday, March 1, 2018 www.yoursun.com Page 3 STATE-BY-STATE This natural phenomenongets epic attention. When a calming blue hue appears on ice „ now occurring in the Straits of Mackinac in Michigan „ residents look on in awe and photographers get to work. The blue ice is incredible. When it shows up, its like these mountains of ice just appear on the shores out of nowhere,Ž said Tori Burley, a photographer from Mackinaw City. Theyre huge. I havent seen a photo that truly does them justice on just how giant they are.Ž Je Caverly, a photographer from Essexville about 160 miles to the southeast on Saginaw Bay, said he and his brother were on the way two years ago to Tahquamenon Falls in the Upper Peninsula and were at a loss for words when they saw the blue ice under the Mackinac Bridge in the afternoon light. We grabbed our cameras and took a hike out on the ice to explore,Ž Caverly said. The ice had piled up and there were great views everywhere.Ž Burley advises photographers to try to shoot at sunrise or just before sunset to get the perfect shot. The lower light gives the ice the best blue glow and makes it pop a lot more in photos,Ž she said. When lake ice is clear with no bubbles, in this case where lakes Michigan and Huron meet, it allows for short wavelength light to penetrate and scatter in the water below and reect back through the ice, said George Leshkevich, a eld scientist at the National Oceanic and Atmospheric Administrations Great Lakes Environmental Research Laboratory in Ann Arbor, Mich. In deep, midlake water, where chlorophyll content is low, the reection of the water can make the ice look even bluer,Ž he said. To see the blue ice, you need to be quick. As February turns into March and temperatures rise, the ice in the Straits of Mackinac is beginning to melt. The crazy part is how they can disappear so quickly after showing up. Just a day or two and you can completely miss it,Ž Burley said. Its amazing, and it doesnt happen this big that often, which makes it even more exciting.Ž More of the photographers work can be viewed on her website, trilliumandpine.com. More of Caverlys work can be viewed on his website, jecaverly.com. HIGHLIGHT: MICHIGAN Blue ice is piled Monday on Lake Huron at the Straits of Mackinac, with the Mackinac Bridge as a backdrop.TORI BURLEYBlue mountains of ice rise, fleetingly, in lakes Omar Abdel-BaquiDetroit Free Press USA TODAY NETWORKALABAMALoxley: Authorities say an escaped Loxley Work Center inmate was caught by a Department of Corrections K9 unit about a mile away.ALASKAFairbanks: A marijuana ordinance proposes an onsite consumption ban and a limit of 12 marijuana retail stores in the city. ARIZONAFlagsta: A Northern Arizona University ocial is getting ak over a proposed $75 per semester fee that would raise $3.1million a year for the athletics department. ARKANSASSearcy: State highway ocials plan to turn U.S. 67 into an extension of Interstate 57. CALIFORNIALos Angeles: The state will allow driverless car testing for the rst time without a backup human driver in the car on April 2. COLORADODenver: The city has signed o on its rst legal marijuana club, the Coee Joint. CONNECTICUTHartford: State ocials say a cyberattack targeted about 1 60 computers at 12 state agencies. There were no reports of les being encrypted or of data loss. DELAWAREDover: A federal appeals court has upheld a state practice on unclaimed property, allowing it to audit out-of-state subsidiary books of Delaware-based companies. That brought in $554 millionlast year. DISTRICT OF COLUMBIA:Mayor Muriel Bowser reminded ocials that city policy prohibits removing social media followers after Metro Police Chief Peter Newsham threatened to block people who post cruel and nasty thingsŽ on his Twitter account. FLORIDAEustis: Authorities say a man died after crashing a red-andwhite ultralight trike aircraftŽ near a runway. GEORGIAValdosta: Authorities are investigating the states sixth apparent inmate suicide this year, this one at Valdosta State Prison. HAWAIIHonolulu: A state appeals court last week armed that Aloha Bed & Breakfast discriminated against two women by denying them a room because theyre gay. IDAHOTwin Falls: The Cassia County Sheris Oce is recruiting technical center students to build shooting targets for its SWAT team. ILLINOISChampaign: Graduate student workers at the University of Illinois went on strike after 11months of unsuccessful contract talks. INDIANASouth Bend: Stinson-Remick Hall of Engineering at the University of Notre Dame was evacuated after a small chemical explosion Monday in a laboratory.IOWABurlington: A thaw at Blu Harbor Marina left anglers and gulls with a surprise: thousands of tiny dead shad, the Hawk Eye reports. KANSASOverland Park: The state medical board has ned a doctor $2,500 and put his license on probation for improper and potentially dangerous opioid prescribing. KENTUCKYBowling Green: Western Kentucky University is eliminating its University College and cutting up to 1 40 jobs to make up a $15 million budget shortfall.LOUISIANABaton Rouge: A company building a crude oil pipeline asked a judge to suspend her order temporarily halting work pending an appeal. Bayou Bridge Pipeline says the halt will cost nearly $1million a day. MAINERockport: The three-day Maine Fishermens Forum opens Thursday, bringing shermen, lobstermen and clammers together to discuss issues such as Can Right Whales and Fishing Rope Co-Exist?Ž MARYLANDBaltimore: A $37 million jury award to the family of a woman killed by a Baltimore County police ocer will likely be capped at $800,000 if the verdict survives expected appeals.MASSACHUSETTSAndover: A teacher who says she was red because of the high cost of her sons cancer treatment has led a discrimination complaint. MICHIGANTraverse City: Some residents are upset that trees are being removed to accommodate an airport runway expansion, The Traverse City Record-Eagle reports. MINNESOTAOrono: A fundraising campaign has tallied more than $25,000 for the family of an autistic student whose social media posts prompted a school lockdown.MISSISSIPPIJackson: Authorities say a driver seen in a video ramming a car into barricades at a Walmart was arrested. Police say the cars original owner had given it to the driver and wanted it back. MISSOURIKingsville: A botanical garden has raised concern about the potential impact of a cattle feedlot expansion only three miles away that would produce about 13,000 tons of manure each year, The Kansas City Star reports. MONTANABillings: A man is charged with deliberate homicide in the fatal beating of a woman with a frying pan. Big Horn County ocials say James Isaiah Briens bail was set at $1million. NEBRASKALincoln: The harsh winter has forced the city to replenish its supply of road salt, the Lincoln Star Journal reports. The city has a $250,000-a-year salt budget and typically uses about 4,800 tons but has already used about 6,000 tons. NEVADALas Vegas: A jury says the homeowners association at Lamplight Village at Centennial Springs must p a y a man $20 million after a swing set collapsed on him in 2013 and left him with brain damage. NEW HAMPSHIREGroton: A couple who like to hike, hunt and crosscountry ski bought and donated a 204-acre densely forested parcel to the Society for the Protection of New Hampshire Forests. NEW JERSEYMahwah: Police helped rescue an 11-year-old boy who wastrapped hip-deep in mud at a marshy area, The Record reports. Ocers wrapped a rope under the boys arms to pull him out. NEW MEXICOSanta Fe: Ocials say the city received 16 complaints last year alleging an employer was violating the local minimum wage law, which rose to $11.40 last week, one of the highest in the country.NEW YORKNew York: A woman who was seriously injured by a falling elm tree while strolling in Central Park with her children has led a $200 million lawsuit. Anne Monoky says she suered spinal fractures and her 2-year-old son had a serious head injury. NORTH CAROLINACharlotte: A Mecklenburg County Sheris Department jail ocer is accused of making personal expenses on a travel card he obtained to attend training sessions. NORTH DAKOTABismarck: Sta members at Custer Health, the states rst syringe exchange program, say its going to take time to build trust with the people they hope to serve, The Bismarck Tribune reports. Four people enrolled in the rst month. OHIOColumbus: Three of four faces will be new next Wednesday as Democrats continue a series of governors primary debates, this one in Toledo. OKLAHOMAPauls Valley: The owners of a legal hemp store pleaded not guilty to accusations of growing marijuana in their home. Authorities say they recovered 65 marijuana plants, smoking devices and scales. OREGONSalem: State lawmakers have sent Gov. Kate Brown a bill to let Portland coordinate with the Department of Transportation to remove homeless camps.PENNSYLVANIACoatesville: State police say a man was arrested on animal cruelty and other charges after troopers making a trac stop spotted an injured dog, apparently from dog ghting. A search of the drivers home turned up six pit bulls. RHODE ISLANDProvidence: Gov. Gina Raimondo signed an executive order Monday establishing a red agŽ policy that lets relatives or police ask judges to temporarily strip gun rights from people who show warning signs of violence. SOUTH CAROLINACharleston: Authorities say a shing crew o the South Carolina coast was issued shing citations by a Coast Guard boarding team that found illegally caught sea bass on their vessel. SOUTH DAKOTAHoward: The investigation of 44 cattle that were mysteriously poisoned by tainted water on Halloween remains open. Samples from a water tank were tested but havent conrmed what chemical was used or suggested who was responsible, KELO-TV reports. TENNESSEENashville: Jack Daniels wants state lawmakers to ensure that distillers arent subject to a state property tax on whiskey barrels. TEXASDallas: Federal investigators are looking into a suspected natural gas leak that caused an explosion at a newly renovated house, killing a 12year-old girl and injuring four family members. UTAHSalt Lake City: State lawmakers want to amend the Utah constitution to let them call themselves into a special session instead of relying on the governor. Such a change would have to be approved by state voters in November. VERMONTMontpelier: Authorities say a North Carolina man traveled to Vermont to try to steal almost 200 pounds of counterfeit Xanax pills tha t a Canadian smuggler was trying to bring to the United States on a sled. VIRGINIARichmond: State lawmakers are warming up to the idea of allowing more gambling with legislation to allow race terminals at the recently shuttered Colonial Downs. WASHINGTONSnoqualmie Pass: Authorities say two teenagers who went missing during a snowshoeing trip near Snoqualmie Pass were killed in an avalanche on Sunday. Searchers found the boys, ages 17 and 18, the next day. WEST VIRGINIACharleston: Womens History Month in West Virginia begins Thursday with an event at the Capitol to commemorate it.WISCONSIN Monona: Authorities say two people arrested for trying to pass a forged check at a Walmart are likely part of a national gang that has defrauded the company out of hundreds of thousands of dollars. WYOMINGCheyenne: The Wyoming Military Department and the state Game and Fish Department are studying the elk population.A three-year study includes using GPS radio collars to monitor elk movements. Compiled from sta, wire re p orts News from across the US A The lower light gives the ice the best blue glow...Ž Tori Burley,photographer

PAGE 20

Page 4 www.yoursun.com The Sun / Thursday, March 1, 2018 BUSINESS/STOCKS ABSmCpGrA m 53.98 -.47 +12.1AMGYackFocN d 21.01 -.22 +8.3 YacktmanI d 22.87 -.21 +7.8AQRMgdFtsStratI 9.03 -.10 -4.2AberdeenIntlSmCpA m 32.04 -.24 +10.2AkreFocRetail m 33.52 -.22 +13.2AlgerSmCpGrB m 6.51 -.07 +7.2AlpinedynDivInstl x 4.14 -.07 +7.5AmanaMutGrInv b 35.73 -.38 +11.0 MutIncInv b 50.49 -.73 +7.8American CenturyCptlValInv 8.68 -.11 +6.6 EqIncInv 8.72 -.09 +9.7 GrInv 34.68 -.29 +12.8 HYMuniInv 9.56 ... +4.1 HeritageInv 23.03 -.17 +7.0 IntTrmTxFrBdInv 11.17 +.01 +1.7 UltraInv 46.16 -.39 +13.9American FundsAMCpA m 33.07 -.30 +10.8 AmrcnBalA m 27.10 -.19 +7.6 AmrcnHiIncA m 10.29 ... +3.7 AmrcnMutA m 40.88 -.49 +8.8 BdfAmrcA m 12.60 +.02 +1.0 CptWldGrIncA m 52.19 -.64 +8.3 CptlIncBldrA m 61.77 -.54 +4.2 CptlWldBdA m 20.16 +.01 +1.9 EuroPacGrA m 57.21 -.64 +7.9 FdmtlInvsA m 63.25 -.80 +12.1 GlbBalA m 32.70 -.28 +4.8 GrfAmrcA m 52.12 -.51 +13.3 IncAmrcA m 23.13 -.18 +6.0 IntrmBdfAmrA m 13.16 ... +.4 InvCAmrcA m 41.18 -.53 +10.3 NewWldA m 68.23 -.67 +8.3 NwPrspctvA m 44.90 -.43 +11.0 SmCpWldA m 56.46 -.56 +10.1 TheNewEcoA m 47.53 -.37 +13.4 TxExBdA m 12.79 ... +2.2 WAMtInvsA m 46.04 -.58 +10.4Angel OakMltStratIncIns 11.17 -.01 +3.5ArtisanIntlInstl 34.02 -.33 +3.9 IntlInv 33.84 -.33 +3.6 IntlValueInstl 38.21 -.45 +7.2BairdAggrgateBdInstl 10.61 +.02 +1.6 CorPlusBdInstl 10.96 +.01 +2.0BaronAsstRetail b 70.28 -.49 +10.5 GrRetail b 68.32 -.57 +8.1 PtnrsRetail b 51.37 -.52 +11.2BerkshireFoc d 24.84 -.16 +21.2BlackRockAlCpEngyRsInvA m 10.36-.26 -5.4 EqDivInstl 22.74 -.29 +10.8 GlbAllcIncInstl 19.89 -.12 +4.6 GlbAllcIncInvA m 19.77 -.12 +4.3 GlbAllcIncInvC m 17.83 -.10 +3.5 HYBdInstl 7.72 ... +4.8 HYBdSvc b 7.72 ... +4.5 StrIncOpIns 9.99 -.01 +2.5 TactOppsInvA m 14.62+.02 +1.5BruceBruce 506.35 -4.12 +4.2 Fidelity500IdxIns 95.16 -1.05 +11.1 500IdxInsPrm 95.15 -1.06 +11.1 500IndexPrm 95.15 -1.06 +11.1 AllSectorEq 12.96 -.12 +10.0 AsstMgr50% 18.26 -.10 +5.5 BCGrowth 14.69 -.13 +14.0 BCGrowth 93.13 -.78 +13.9 BCGrowthK 93.25 -.78 +14.0 Balanced 24.02 -.16 +7.2 BalancedK 24.03 -.15 +7.4 Canada 51.42 -1.05 +2.1 Cap&Inc 10.27 -.03 +5.8 Contrafund 128.80 -1.15 +14.1 ContrafundK 128.74 -1.15 +14.2 DivGro 32.94 -.40 +8.0 DiversIntl 39.92 -.51 +5.5 DiversIntlK 39.85 -.50 +5.6 EmMkts 22.20 -.32 +10.9 EmMkts 33.25 -.40 +10.2 EmergingAsia 45.16 -.46 +11.0 EqIncome 59.85 -.69 +7.6 ExMktIdxPr 61.70 -.69 +8.2 Fidelity 47.33 -.48 +10.4 FltngRtHiInc 9.65 ... +3.8 FocusedStock 24.09 -.26 +12.0 FourinOneIdx 44.65 -.42 +7.8 Frdm2015 13.40 -.07 +5.9 Frdm2020 16.62 -.11 +6.4 Frdm2025 14.47 -.10 +6.8 Frdm2 030 18.20 -.15 +7.9 Frdm2035 15.41 -.15 +8.8 Frdm2040 10.82 -.11 +8.8 GNMA 11.13 +.02 +.8 GlobalexUSIdx 13.26 -.17 +6.1 GroCo 17.99 -.17 +17.0 GroCo 192.83 -1.84 +16.7 GroCoK 192.83 -1.83 +16.8 Growth&Inc 37.62 -.49 +8.8 Independence 38.88 -.47 +7.4 IntlDiscv 45.79 -.54 +6.9 IntlGr 16.23 -.18 +7.2 IntlIdxInstlPrm 43.10 -.52 +5.6 IntlIdxPremium 43.09 -.53 +5.6 IntlRlEstt 11.49 -.12 +5.3 IntlVal 10.69 -.13 +4.0 InvmGradeBd 10.98 +.01 +1.7 InvmGradeBd 7.74 +.01 +1.4 JapanSmlrCo 19.36 ... +17.4 LatinAmerica 27.29 -.17 +7.4 LowPrStk 54.38 -.48 +8.2 LowPrStkK 54.33 -.49 +8.3 LvrgdCoStk 34.01 -.33 +6.1 Magellan 108.79 -1.30 +11.6 MegaCapStock 17.40 -.24 +8.9 MidCapStock 38.09 -.43 +8.3 MidCapValue 25.56 -.26 +5.6 NYMuniInc 12.92 ... +2.1 NasdCmpIdx 95.52 -.76 +14.7 NewMillennium 40.06 -.44 +9. 7 NewMktsInc 15.87 -.02 +7.5 Nordic 52.64 -.79 +7.4 OTCPortfolio 116.97 -.75 +16.6 Overseas 50.63 -.50 +8.5 Puritan 23.73 -.20 +7.7 PuritanK 23.72 -.20 +7.8 SCGrth 25.90 -.35 +14.5 SmCpOpps 14.04 -.23 +7.4 StkSelorAllCp 44.98 -.47 +10.6 StratInc 10.96 ... +4.2 TaxFreeBond 11.30 +.01 +2.4 TotalBond 10.42 +.01 +2.1 TtlMktIdxF 77.44 -.87 +10.6 TtlMktIdxInsPrm 77.42 -.86 +10.6 TtlMktIdxPrm 77.44 -.86 + 10.6 USBdIdxInsPrm 11.30 +.02 +1.1 USBdIdxPrm 11.30 +.02 +1.1 ValDiscv 28.70 -.39 +6.8 Value 117.76 -1.42 +5.8Fidelity AdvisorLargeCapA m 33.27 -.46 +9.0 LimitedTermBdA m 11.30 ... +.9 NewInsA m 32.20 -.30 +12.3 NewInsI 32.90 -.31 +12.6 STInvmGrdInv 10.52 ... +1.5 STTEAdmrl 15.72 ... +.7 STTrsAdmrl 10.47 ... +.5 SeledValInv 30.40 -.35 +8.3 SmCpIdxAdmrl 69.84 -.84 +8.1 SmCpIdxIns 69.84 -.84 +8.1 SmCpIdxInsPlus 201.59-2.42 +8.1 StarInv 26.99 -.16 +7.2 StrEqInv 34.05 -.37 +8.4 TMCapApAdm 139.61 -1.48 +11.2 TMSmCpAdm 60.81 -1.06 +10.4 TrgtRtr2015Inv 15.28 -.07 +4.7 TrgtRtr2020Inv 31.36 -.17 +5.6 TrgtRtr2025Inv 18.51 -.12 +6.3 TrgtRtr203 0Inv 33.72 -.26 +6.9 TrgtRtr2035Inv 20.77 -.19 +7.4 TrgtRtr2040Inv 35.99 -.35 +7.9 TrgtRtr2045Inv 22.65 -.23 +8.2 TrgtRtr2050Inv 36.45 -.37 +8.2 TrgtRtr2055Inv 39.50 -.40 +8.1 TrgtRtrIncInv 13.48 -.04 +3.6 TtBMIdxAdmrl 10.48 +.01 +1.0 TtBMIdxIns 10.48 +.01 +1.1 TtBMIdxInsPlus 10.48 +.01 +1.1 TtInBIdxAdmrl x 21.63 +.01 +2.1 TtInBIdxIns x 32.46 +.02 +2.2 TtInBIdxInv x 10.82 +.01 +2.1 TtInSIdxAdmrl 30.57 -.37 +6.6 TtInSIdxIns 122.25 -1.48 +6.6 TtInSIdxInsPlus 122.27-1.48 +6.6 TtInSIdxInv 18.27 -.23 +6.5 TtlSMIdxAdmrl 67.66 -.75 +10.6 TtlSMIdxIns 67.67 -.75 +10.6 TtlSMIdxInv 67.63 -.75 +10.4 ValIdxAdmrl 41.50 -.53 +10.4 ValIdxIns 41.50 -.53 +10.4 WlngtnAdmrl 72.01 -.59 +7.6 WlngtnInv 41.69 -.35 +7.5 WlslyIncAdmrl 63.88 -.32 +5.3 WlslyIncInv 26.37 -.13 +5.2 WndsrAdmrl 79.59 -1.04 +8.6 WndsrIIAd mrl 67.06 -.94 +8.1 WndsrIIInv 37.79 -.53 +8.0VictorySpecValA m 27.68 -.33 +7.6 SycEsVlI 40.39 -.48 +11.0VirtusVontobelEMOppI 12.14 -.13 +6.0WasatchGlbValInv d 8.85 -.10 +7.2Wells FargoTarget2010Adm 10.86 -.03 +1.7Western AssetCorBdI 12.33 +.02 +2.2 CorPlusBdI 11.53 +.02 +3.0 CorPlusBdIS 11.52 +.02 +3.0 WAMngdMuniA 16.03 ... +1.9Wintergreen FundInv m 12.98 -.13 +1.9iSharesS&P500IdxK 324.17 -3.60 +11.1 TELngTrm 13.19 ... +2.5 TrgtRet2040 14.22 -.13 +6.7 TrgtRet2050 14.43 -.14 +7.0 WldGr 32.33 -.35 +7.9Value LinePremGr b 33.69 -.26 +9.1Vanguard500IdxAdmrl 251.32 -2.79 +11.1 500IdxInv 251.27 -2.80 +11.0 BalIdxAdmrl 34.74 -.21 +6.8 BalIdxIns 34.74 -.22 +6.8 CAITTxExAdm 11.58 ... +2.0 CnvrtSecInv 13.52 -.02 +3.5 CptlOppAdmrl 159.24 -1.23 +13.5 CptlOppInv 68.93 -.53 +13.4 DevMIdxAdmrl 14.32 -.17 + 6.3 DevMIdxIns 14.34 -.17 +6.3 DivGrInv 26.65 -.26 +9.0 EMStkIdxInAdm 39.44 -.50 +7.2 EMStkIdxIns 29.99 -.38 +7.2 EngyAdmrl 96.02 -1.97 +.6 EqIncAdmrl 77.19 -1.09 +10.2 EqIncInv 36.82 -.52 +10.1 ExplorerAdmrl 90.89 -.81 +9.2 ExtMktIdxAdmrl 84.28 -.95 +8.3 ExtMktIdxIns 84.27 -.96 +8.3 ExtMktIdxInsPls 207.98-2.35 +8.3 FAWexUSIAdmr 34.03 -.43 +6.4 FAWexUSIIns 107.88 -1.35 +6.4 FAWexUSIdxInv 21.60 -.27 +6.3 GNMAAdmrl 10.23 +.02 +1.0 GNMAInv 10.23 +.02 +.9 GlbEqInv 31.71 -.34 +9.8 GrIdxAdmrl 75.08 -.67 +11.6 GrIdxIns 75.08 -.67 +11.6 GrandIncAdmrl 78.45 -.90 +11.0 GrandIncInv 48.06 -.55 +10.8 HCAdmrl 86.91 -1.23 +4.8 HCInv 206.06 -2.92 +4.7 HYCorpAdmrl 5.82 ... +4.4 HYTEAdmrl 11.19 ... +3.4 HiDivYldIdxInv 33.65 -.44 +9.9 InTrBdIdxAdmrl 11.03 +.01 +1.2 InTrInGdAdm 9.50 ... +1.9 InTrTEAdmrl 13.88 +.01 +1 .9 InflPrtScAdmrl 25.12 +.02 +.7 InflPrtScIns 10.23 +.01 +.7 InsIdxIns 247.90 -2.76 +11.1 InsIdxInsPlus 247.92 -2.76 +11.1 InsTrgRt2020Ins 22.51 -.13 NA InsTtlSMIInPls 60.31 -.67 +10.6 IntlGrAdmrl 99.95 -.82 +12.6 IntlGrInv 31.41 -.26 +12.5 IntlValInv 40.15 -.49 +6.1 LTInGrdAdm 10.02 +.02 +3.0 LTTEAdmrl 11.39 +.01 +2.9 LfStrCnsrGrInv 19.87 -.07 +4.5 LfStrGrInv 33.82 -.31 +7.5 LfStrModGrInv 27.14 -. 17 +6.1 LgCpIdxAdmrl 63.01 -.69 +10.9 LgCpIdxInv 50.39 -.55 +10.8 LtdTrmTEAdmrl 10.84 ... +.9 MCpGrIdxAdm 55.80 -.38 +7.6 MCpGrIdxInv 50.96 -.35 +7.4 MCpVlIdxAdm 57.11 -.64 +8.4 MdCpIdxAdmrl 191.79 -1.75 +8.0 MdCpIdxIns 42.37 -.39 +8.0 MdCpIdxInsPlus 208.95-1.92 +8.0 MorganGrAdmrl 95.90 -.83 +13.0 MorganGrInv 30.93 -.26 +12.9 PrmCpAdmrl 139.16 -1.14 +14.0 PrmCpCorInv 27.66 -.25 +12.7 PrmCpInv 134.24 1.09 +13.9 RlEstIdxAdmrl 104.05 +.07 +.1 RlEstIdxInstl 16.10 +.01 +.1 SCpGrIdxAdm 56.87 -.57 +8.0 SCpValIdxAdm 55.39 -.76 +8.1 SCpValIdxI 30.96 -.43 +8.1 STBdIdxAdmrl 10.27 ... +.7 STInfPrScIdAdmr 24.39 -.01 +.8 STInfPrScIdIns 24.41 ... +.8 STInfPrScIdxInv 24.36 -.01 +.7 STInvmGrdAdmrl 10.52 ... +1.6 STInvmGrdIns 10.52 ... +1.6 LiveOakHlthSci 19.29 -.32 +4.6 PinOakEq 67.90 -.90 +13.6 RedOakTechSel 26.75 -.11 +20.5OakmarkEqAndIncInv 32.66 ... +6.4 GlbInv 33.99 ... +8.3 IntlInv 29.12 ... +8.7 Inv 87.26 ... +11.8 SelInv 48.35 ... +8.9Old WestburyGlbSmMdCpStrat 16.79 -.14 +8.1 LgCpStrats 14.59 -.12 +6.2 StratOpps 7.88 ... +4.5OppenheimerDevMktsA m 44.81 -.64 +8.6 DevMktsY 44.18 -.63 +8.9 GlbA m 98.36 -1.10 +11.2 GlbStrIncA m 3.90 ... +2.3 IntlGrY 43.98 -.45 +6.9 MnStrA m 50.88 -.70 +9.1OsterweisStrInc 11.38 ... +4.7PIMCOAlAstAllAthIns 8.89 ... +3.2 AlAstInstl 12.18 ... +5.0 HYInstl 8.81 -.01 +4.4 IncA m 12.20 ... +5.4 IncC m 12.20 ... +4.7 IncD b 12.20 ... +5.5 IncInstl 12.20 ... +5.9 IncP 12.20 ... +5.8 InvGdCpBdIns 10.25 ... +3.4 LowDrInstl 9.80 ... +1.1 RlRetInstl 10.83 ... +.5 ShrtTrmIns 9.87 -.01 +2.0 T tlRetIns 10.07 +.02 +1.6PRIMECAP OdysseyAgrsGr 48.42 -.56 +17.1 Gr 40.12 -.48 +16.4 Stk 32.98 -.31 +13.2ParnassusCorEqInv 42.86 -.52 +8.5PaxBalIndvInv b 22.70 -.13 +5.6PioneerA m 29.42 -.44 +9.8PrincipalDiversIntlIns 14.12 ... +7.2 SAMgCnsGA m 18.41 ... +7.1PrudentialJsnBlndA m 21.52 -.22 +8.9 JsnUtilityA m 13.10 -.14 +2.3 QMAIntlEqC m 7.72 -.09 +4.8 QMASmCpValZ 19.36 -.33 +8.0 TtlRetBdZ 14.18 +.02 +2.4PutnamEqIncA m 24.55 -.30 +8.5 GlbUtlsB m 12.72 -.12 +1.4 IntlGrB m 20.47 -.18 +5.5 SmCpValA m 13.06 -.18 +7.9ReynoldsBlueChipGr b 60.82 -.31 +7.9RoyceSmCpValSvc m 9.81 -.14 +2.6RydexElectronicsInv 139.38 -1.34 +18.6 HCH b 25.72 -.37 +3.0 NASDAQ100Inv 36.43 -.24 +15.5SchwabFdmtlUSLgCIdx 17.16 -.22 +9.0 HC 24.50 -.39 +5.4 SP500Idx 41.94 -.47 +11.1 Schwab1000Idx 63.62 -.68 +10.6 TtlStkMktIdx 47.92 -.53 +10.5State FarmGr 78.21 -1.20 +7.6Sterling CapitalStrtonSmCpVlIns 84.49-1.21 +9.2T. Rowe PriceBCGr 105.03 -.58 +16.2 Bal 24.56 -.14 +7.0 CoreBondI 11.32 +.01 +1.3 CoreBondR6 11.34 +.02 +1.5 EqIncI 17.29 -.20 +9.1 InvCnsrvGrA x 12.70 -.05 +3.6 MCapValL 39.55 -.40 +6.7 USLCpCrPlsI 30.40 -.40 +9.4 USRsrchEnhEqR6 28.63-.34 +8.6Janus HendersonBalancedC m 33.09 -.16 +6.4 ContrarianT 19.53 -.13 +.6 EnterpriseT 122.06 -1.05 +12.9 FlexibleBondS b 10.12 +.02 +.7 GlobalLifeSciT 56.60 -.92 +2.8 GlobalValueT 14.91 -.18 +4.7 High-YieldT 8.36 .01 +4.6 MidCapValueL 16.74 -.15 +8.1 MidCapValueT 16.36 -.15 +7.8 OverseasT 33.06 -.40 +3.6 ResearchT 47.66 -.37 +9.2 Short-TermBondT 2.99 ... +.6 SmallCapValueL 22.67 -.32 +9.3 VentureT 78.40 -.91 +9.2John HancockDiscpValI 22.05 -.26 +8.8 DiscpValMCI 23.29 -.26 +9.2 MltMgLsBlA b 15.23 -.10 +5.9 MltmgrLsGr1 b 16.21 -.13 +7.2LazardEMEqInstl 20.70 -.29 +7.8 IntlStratEqIns 16.02 -.16 +4.8Litman GregoryMtrsIntlInstl 17.76 -.11 +1.1Loomis SaylesBdInstl 13.68 -.01 +2.7 GrY 16.14 -.14 +15.2Lord AbbettAffiliatedA m 15.73 -.20 +8.4 ShrtDurIncA m 4.21 ... +1.9 ShrtDurIncC m 4.24 ... +1.3 ShrtDurIncF b 4.21 ... +2.0 ShrtDurIncI 4.21 ... +2.1MFSInstlIntlEq 25.47 -.24 +6.2 MAInvsTrustB m 31.76 -.37 +9.4 ValA m 40.46 -.57 +9.1 ValI 40.69 -.57 +9.3MainStayHYCorpBdA x 5.69 -.02 +5.5Mairs & PowerGrInv 118.38 -1.70 +7.9Manning & NapierPrBlndCnsrvTrmS 13.53-.02 +2.3 PrBlndMaxTrmS 21.09 -.14 +6.6Marsico21stCentury b 29.20 -.16 +9.1 FlexCptl b 14.48 -.09 +4.7MatthewsAsianGrIncInv 17.14 -.07 +4.3MeridianGrLegacy d 42.23 -.32 +11.4Metropolitan WestTtlRetBdI 10.41 +.01 +1.0 TtlRetBdM b 10.42 +.02 +.7 TtlRetBdPlan 9.80 +.02 +1.0Midas FundsMidas m 1.13 -.01 +1.2 MidasMagic m 19.26 -.14 +8.4NeedhamGrRetail b 42.79 -.49 +2.7Neuberger BermanSmCpGrInv 37.09 -.27 +9.2NicholasNicholas 63.14 -.56 +3.9NorthernIntlEqIdx d 12.90 -.13 +5.5 StkIdx 32.32 -.36 +11.0NuveenHYMuniBdI 17.05 +.01 +5.2 NYMnBdI 10.80 ... +2.7Oak AssociatesEmergTech 5.25 -.02 +9.7 Fidelity SelectBiotechnology 234.45 -4.36 +1.9 Energy 41.01 -.98 -2.3 Gold 18.78 -.15 +1.8 HealthCare 235.52 -3.57 +4.6 HealthCareSvcs 92.21 -1.38 +9.5 Leisure 165.78 -.28 +10.2 Materials 88.90 -1.90 +6.4 MedTech&Devcs 46.10 -.45 +12.8 NaturalGas 21.60 -.59 -10.4 NaturalRes 27.51 -.69 -3.5 Pharmaceuticals 18.82 -.35 -2.0 Semicon 117.67 -1.28 +22.2 Technology 193.57 -1.39 +22.7 Wireless 10.30 -.07 +9. 0First EagleGlbA m 58.73 -.56 +6.1First InvestorsGlbA m 8.64 -.09 +8.0 TtlRetA m 19.96 -.15 +3.7FirsthandTechOpps 10.96 -.02 +20.1Franklin TempletonCATxFrIncA m 7.29 ... +2.3 EqIncA m 25.09 -.29 +7.9 FdrTFIncA m 11.76 +.01 +1.5 FloridaTFIncA m 10.47 +.01 +1.2 GlbBdA m 11.91 -.05 +1.3 GlbBdAdv 11.87 -.04 +1.6 GlbBdC m 11.94 -.05 +.9 Gr,IncA m 27.30 -.23 +5.4 GrA m 98.23 -1.12 +11.8 GrO ppsA m 38.83 -.39 +9.7 IncA m 2.32 -.02 +3.5 IncAdv 2.31 -.01 +3.8 IncC m 2.35 -.02 +3.1 MutGlbDiscvA m 31.69 -.28 +4.5 MutGlbDiscvZ 32.32 -.28 +4.7 MutZ 28.43 -.30 +5.0 RisingDivsA m 60.57 -.95 +9.1 TtlRetA m 9.53 +.01 +.5 UtlsC m 17.19 -.14 +4.2GERSPUSEq 53.87 -.59 +9.3GabelliAsstAAA m 58.94 -.77 +7.4 EqIncAAA m 23.14 -.28 +5.6 Val25A m 15.49 -.20 +3.8GlenmedeSmCpEqAdv 29.60 -.49 +8.2Goldman SachsShrtDurGovtA m 9.80 ... +.2HarborCptlApprecInstl 74.89 -.73 +14.8 IntlInstl 67.13 -.85 +3.4Harding LoevnerIntlEqInstl d 23.19 ... +8.9HeartlandValPlusInv m 32.06 -.63 +4.1HennessyCrnrstnGrInv b 23.13 -.39 +4.8 GasUtilityInv b 26.91 -.41 +.4HodgesRetail m 49.56 -.74 +11.6INVESCOComStkA m 26.78 -.36 +8.8 DivIncInv b 23.40 -.28 +7.0 DiversDivA m 19.78 -.22 +6.3 EngyA m 22.89 -.57 -9.6 EngyInv b 22.79 -.57 -9.6 EqandIncA m 10.98 -.10 +7.3 EuropeanGrA m 41.30 -.36 +7.0 GrAllcA m 16.01 -.14 +5.5 QualIncA m 11.65 +.01 +1.1 SmCpEqA m 15.29 -.15 +5.1 TechInv b 48.03 -.38 +13.5IVAWldwideI d 19.07 -.11 +5.3IvyAsstStratB m 22.92 -.21 -.1JPMorganCPBondR6 8.10 +.01 +1.8 CorpInc 9.36 +.01 +2.1 CptlAprc 28.50 -.16 +8.8 DivGr 43.77 -.46 +10.2 EMStk d 46.49 -.57 +11.9 EqIdx500 d 73.00 -.81 +10.9 EqInc 33.37 -.42 +8.6 FinclSvcs 28.81 -.30 +12.2 GNMA 8.99 +.01 +.8 GlbTech 18.28 -.17 +24.3 GrStk 67.20 -.34 +14.8 HY d 6.66 -.01 +4.9 HlthSci 72.64 -1.08 +6.4 InsLgCpGr 40.10 -.15 +16.9 InsMdCpEqGr 56.39 -.32 +12.2 IntlDiscv d 73.53 -.54 +15.3 IntlEqIdx d 14.41 -.16 + 5.9 IntlStk d 18.63 -.19 +6.6 IntlValEq d 15.03 -.18 +3.5 MdCpGr 90.02 -.50 +11.5 MdCpVal 30.15 -.30 +8.8 MediaTeleCms 102.07 -.46 +17.3 NJTFBd x 11.84 ... +2.4 NewAmericaGr 51.45 -.33 +14.4 NewAsia d 19.80 -.25 +9.6 NewHorizons 54.73 -.30 +13.7 NewInc 9.27 +.01 +1.2 OverseasStk d 11.36 -.13 +6.2 RlEstt d 25.85 +.09 +.3 Rtr2015 14.99 -.07 +5.8 Rtr2020 22.62 -.13 +6.6 Rtr2025 17.70 -.11 +7.3 Rtr2 030 26.16 -.18 +8.0 Rtr2035 19.18 -.15 +8.5 Rtr2040 27.59 -.22 +8.8 Rtr2045 18.74 -.15 +9.0 Rtr2050 15.74 -.13 +9.1 RtrBal 15.35 -.06 +4.6 SciandTech 48.59 -.27 +19.5 SmCpStk 47.69 -.48 +8.9 SmCpVal d 47.44 -.57 +10.5 SpectrumGr 24.90 -.23 +10.4 SpectrumInc 12.60 -.02 +3.7 SummitMnInc x 11.73 ... +2.6 SummitMnIntr x 11.68 ... +1.8 TFShrtInterm x 5.53 ... +.6 TxEfficientEq d 30.34 -.20 +11.6 Val 37.37 -.41 +8.6TCWTtlRetBdI x 9.69 +.01 +1.1TIAA-CREFBdIdxIns 10.55 +.02 +1.0 EqIdxIns 19.92 -.23 +10.6 IntlEqIdxIns 20.15 -.23 +5.6 LgCpValIdxIns 19.38 -.25 +8.0 LgCpValIns 18.94 -.26 +7.5Third AvenueValIns d 53.23 -.70 +5.2ThompsonBd 11.46 ... +3.9 LgCp 67.26 -.94 +8.4ThornburgInvmIncBldrA m 21.47 -.27 +3.9ThriventIncA m 8.99 ... +2.2TocquevilleGold m 33.92 -.30 +.2TouchstoneLargeCpFocA m 43.42 -.41 +11.3TransamericaAsAlGrC m 14.84 -.16 +7.1 AsAlModC m 12.04 -.06 +4.1Tweedy, BrowneGlbVal d 28.54 -.21 +5.3U.S. Global InvestorGlbRes b 6.09 -.08 +1.5 GoldPrcMtls b 6.90 -.05 +6.6USAACrnrstnMod 14.85 -.07 +3.4 GrInc 25.45 -.31 +9.9 GvtSec 9.55 +.01 +.4 HiInc d 8.11 ... +4.3 PrcMtlsMnral 12.24 -.09 -.4 SciTech 28.13 -.26 +15.8 CGMFoc 55.51 -1.22 +10.2CausewayIntlValInstl d 16.71 -.23 +4.3ClearBridgeAggresivGrA m 207.20-3.12 +4.0 LgCpGrI 46.66 -.47 +13.5ClipperClipper 122.51 -1.45 +12.6ColumbiaDiversEqIncA m 14.39 -.19 +8.5DFAEMktCorEqI 23.73 -.29 +8.8 EMktSCInstl 24.35 -.20 +10.3 EmMktsInstl 31.19 -.42 +8.4 EmMktsValInstl 32.36 -.46 +9.5 FvYrGlbFIIns 10.79 ... +1.2 GlbEqInstl 23.30 -.27 +9.1 GlbRlEsttSec 10.11 -.0 4 +1.3 IntlCorEqIns 14.52 -.15 +8.2 IntlRlEsttScIns 5.07 -.04 +1.9 IntlSmCoInstl 21.34 -.17 +11.5 IntlSmCpValIns 22.80 -.21 +10.1 IntlValInstl 20.47 -.27 +6.3 OneYearFIInstl 10.25 ... +.6 RlEsttSecInstl 31.58 -.02 +.9 ShTrmExQtyI 10.69 ... +1.2 TAUSCorEq2Instl 18.20 -.22 +9.7 USCorEq1Instl 23.03 -.26 +10.4 USCorEqIIInstl 21.63 -.27 +9.5 USLgCo 21.09 -.23 +11.1 USLgCpValInstl 39.09 -.55 +10.3 USMicroCpI nstl 21.51 -.40 +9.2 USSmCpInstl 35.08 -.58 +8.4 USSmCpValInstl 36.69 -.66 +6.8 USTrgtedValIns 24.20 -.40 +7.5DavisNYVentureA m 34.71 -.38 +11.4Delaware InvStrategicIncA m 8.21 ... +1.6 ValInstl 21.56 -.31 +8.5DeutscheCorEqA m 27.78 -.35 +10.9 CorEqS 28.08 -.35 +11.2 GNMAS 13.39 +.02 +.5Dodge & CoxBal 107.65 -1.00 +8.4 GlbStk 13.94 -.20 +8.7 Inc 13.61 +.01 +2.4 IntlStk 46.63 -.72 +4.5 Stk 206.8 3 -2.98 +11.5DoubleLineCorFII 10.79 ... +2.1 TtlRetBdI x 10.45 -.02 +2.0 TtlRetBdN x 10.45 -.01 +1.8DreyfusMidCpIdxInvs 36.57 -.44 +8.6 MnBd 11.54 +.01 +2.2 NYTxExBd 14.57 ... +2.1 OppcSmCpInv 36.08 -.64 +10.9 ShrtTrmIncD 10.21 ... +.5Eaton VanceAtlntCptSMIDCI 33.74 -.29 +13.3 DivBldrA m 14.57 -.17 +8.8 FltngRtInstl 9.04 ... +4.4EdgewoodGrInstl 31.88 -.23 +17.2FMICommonStk 26.36 -.18 +7.0 LgCp 21.93 -.18 +9.6FPACptl 33.33 -.54 -1.7 Crescent d 35.27 -.20 +6.0FederatedHiIncBdA f 7.48 -.01 +4.4 IntlSmMidCoA m 40.55 -.20 +8.1 KaufmannA m 6.00 -.03 +12.1 StratValDivIns 5.70 -.07 +6.3 TtlRetBdInstl 10.66 +.01 +2.0 3-yr 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 4 20.50 16.80 -.15 -0.9 t t s +0.9 +2.4 4 ... Allegiant Travel Co ALGT 111.54 9 178.20 166.30 -1.70 -1.0 t s s +7.5 -1.4 14 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.10 +.10 +0.3 s t t -7.4 +11.3 15 0.32 Bank of America BAC 22.07 0 32.85 32.10 -.23 -0.7 s s s +8.7 +33.2 21 0.48 Capital One Fncl COF 76.05 8 106.50 97.93 -1.32 -1.3 t t t -1.7 +7.7 28 1.60 Carnival Corp CCL 55.07 7 72.70 66.91 -.58 -0.9 t t s +0.8 +23.4 18 1.80 Chicos FAS CHS 6.96 5 14.60 10.04 +1.37 +15.8 s s s +13.8 -39.3 14 0.33 Cracker Barrel CBRL 141.75 4 179.12 156.10 -.98 -0.6 t t t -1.8 +2.4 19 4.80 Disney DIS 96.20 4 116.10 103.16 -1.71 -1.6 t t t -4.0 -3.4 15 1.68f Eaton Corp plc ETN 69.82 6 89.85 80.70 -1.26 -1.5 t t s +2.1 +16.6 18 2.64f Fortune Brds Hm&Sec FBHS 57.71 2 73.62 60.66 -1.86 -3.0 t t t -11.4 +8.7 21 0.80f Harris Corp HRS 106.18 0 161.04 156.15 -2.87 -1.8 t t s +10.2 +44.8 28 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.53 +.05 +0.1 s t t -1.4 +2.1 q 2.13a KC Southern KSU 81.54 7 114.85 103.04 -2.81 -2.7 t t t -2.1 +21.3 19 1.44f Lennar Corp A LEN 49.34 4 72.17 56.58 -1.08 -1.9 t t t -10.5 +21.9 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.23 +.07 +0.8 s s s +3.4 -17.3 dd ... NextEra Ener gy NEE 127.09 8 159.64 152.15 +.47 +0.3 t t t -2.6 +19.9 23 4.44f Office Depot ODP 2.89 1 6.26 2.63 -.27 -9.3 t t t -25.7 -32.6 6 0.10 PGT Inc PGTI 10.00 9 18.65 17.50 -.20 -1.1 t s s +3.9 +69.4 22 ... Pembina Pipeline PBA 30.17 3 36.99 32.13 -.92 -2.8 t t t -11.2 +6.1 24 1.50 Raymond James Fncl RJF 71.35 8 99.10 92.71 -.99 -1.1 s t s +4.1 +19.1 19 0.88f Reliance Steel Alu RS 68.46 8 95.97 90.17 -2.65 -2.9 t s s +5.1 +10.9 20 2.00f Ryder R 62.52 4 90.26 72.37 -1.95 -2.6 t t t -14.0 -0.3 17 2.08f St Joe Co JOE 16.35 4 19.90 17.60 -.40 -2.2 t t t -2.5 +6.8 53 ... Sally Beauty Hld SBH 14.05 4 21.71 16.84 +.06 +0.4 t s t -10.2 -25.3 11 ... Simon Property Gp SPG 150.15 2 180.13 153.51 -.42 -0.3 t t t -10.6 -13.4 20 7.80f Stein Mart SMRT 0.48 1 3.92 .62 -.02 -3.1 t t t -46.6 -81.4 dd 0.30 Suntrust Bks STI 51.96 9 72.62 69.84 -.73 -1.0 t t s +8.1 +20.7 17 1.60 Superior Uniform SGC 16.76 7 28.85 25.10 -.53 -2.1 t s t -6.0 +39.1 22 0.38 Tech Data TECD 81.42 8 111.10 103.34 +.30 +0.3 s s s +5.5 +16.1 17 ... Wendys Co WEN 13.03 7 17.66 15.95 -.24 -1.5 t t t -2.9 +19.1 17 0.34f World Fuel Svcs INT 20.64 2 40.16 22.85 -.23 -1.0 s t t -18.8 -35.9 10 0.24NEW YORK (AP) „ Dicks Sporting Goods will immediately stop selling assault-style ri”es and ban the sale of all guns to anyone under 21, the company said Wednesday, as its CEO took on the National Ri”e Association by calling for tougher gun laws after the massacre in Florida. The strongly worded announcement from the sporting goods chain that is also a major U.S. gun retailer came as students at Marjory Stoneman Douglas High School in Parkland, Florida, returned to class for the “rst time since a teenager killed 17 students and educators with an AR-15 ri”e two weeks ago. When we saw what the kids were going through and the grief of the parents and the kids who were killed in Parkland, we felt we needed to do something,Ž Chairman and CEO Ed Stack said on ABCs Good Morning America.Ž The change in sales practices, and the emphatic words from Stack, put Dicks out front in the falling-out between corporate America and the gun lobby. Several major corporations, including MetLife, Hertz and Delta Airlines, have cut ties with the NRA since the Florida tragedy, but until now, none were retailers that sold guns. The announcement drew hundreds of thousands of responses for and against on the companys Facebook page. Dick Sporting Goods had cut off sales of assault-style weapons at Dicks stores after the 2012 Sandy Hook Elementary School shooting. But sales had resumed at its smaller chain of Field & Stream stores. On Wednesday, Stack said that would end, and he called on lawmakers to act now. Stack urged them to ban assault-style “rearms, bump stocks and high-capacity magazines and raise the minimum age to buy “rearms to 21. He said universal background checks should be required, and there should be a complete database of those banned from buying “rearms. He also called for the closing of the private sale and gun show loophole that enables purchasers to escape background checks. We support and respect the Second Amendment, and we recognize and appreciate that the vast majority of gun owners in this country are responsible, law-abiding citizens,Ž Stack said in a letter. But we have to help solve the problem thats in front of us. Gun violence is an epidemic thats taking the lives of too many people, including the brightest hope for the future of America „ our kids.Ž The NRA has pushed back aggressively against calls for raising age limits for guns, or limits on sales of assault-style weapons. Calls to the NRA were not immediately returned. Stack also revealed that Nikolas Cruz, the 19-year-old arrested in the Florida attack, had bought a shotgun at a Dicks store within the past four months. It was not the gun, nor type of gun, he used in the shooting,Ž Stack wrote. But it could have been. Clearly this indicates on so many levels that the systems in place are not effective to protect our kids and our citizens.Ž The vast majority of Dicks business is selling sporting goods like basketballs and sneakers. Joseph Feldman, a senior managing director at the Telsey Advisory Group, estimates that the hunting category „ which includes guns „ accounts for 8 percent to 10 percent of the companys sales. Dicks has a much bigger stake in youth sports.Dicks takes a harder line against gunsBy DAMIAN J. TROISEAP BUSINESS WRITER AP PHOTOIn this Oct. 18, 2016, photo, Chairman and CEO of DICKS Sporting Goods Edward W. Stack poses for a photo as he visits a new store at the Baybrook Mall in Houston. Stack is issuing a letter Wednesday about his decision to end the sale of assaultstyle weapons and high-capacity magazines at stores. Cryptocurrencies like bitcoin may not be regulated by the government, but theyre still subject to being taxed. There have been various forms of digital currencies around for years, but several have taken off in popularity recently. And that may leave some newcomers to this marketplace unaware that they face taxation on their dealings. The IRS says that cryptocurrency transactions are taxable by law. That means people who made money (or lost it) on bitcoin trades, minedŽ ethereum or even bought a cup of coffee with digital currency face potential tax implications. Failure to report it could mean potential audits, “nes and penalties. There are also people who may be upset to “nd that cryptocurrencies, which are not linked to a government or central bank, arent as off-thegrid as they hoped. Part of their appeal is that it could be used as a new, more anonymous kind of currency that operates outside the traditional banking system and government oversight. Theres a very strong sentiment that taxing cryptocurrency is sort of sacrilegious,Ž said Tyson Cross, a tax attorney in Reno, Nevada who specializes in this niche. But most people understand there is a difference between upholding a principle on an anonymous internet forum and going to jail over it.Ž The IRS didnt weigh in on how to tax digital currency until 2014 and that remains its only guidance to date. We spoke to a few experts to help break down the basics:Wait, I owe taxes on this?Yes, most likely. All digital currency transactions are taxable events, according to the IRS. That includes if you sell it, trade it, mineŽ it, use it to pay for something or were paid with it. Even if you sell cryptocurrency and keep the gains in your exchange account, instead of as real cash in checking account, its still taxable. Bought some bitcoin but still holding on to it? Relax, you dont owe any taxes yet. But any time the digital currencys value was realized,Ž you need to report it. How it is taxed depends on how you used it, said Lisa Greene Lewis, a CPA and tax expert at TurboTax. Another key thing to remember is that these digital currencies are taxed as property, instead of currency, for tax reasons. That means the same rules apply if you sell bitcoin as if you sold stocks.Would they IRS really know?True, the IRS only knows what you tell them, to a degree. However, if they “nd out that you were not properly reporting the income from virtual currency transactions, you could be held liable. And experts are quick to point out that the IRS is very interested in this new frontier. In 2016, a court authorized the IRS to summon information on Americans who engaged in business with Coinbase, a virtual currency exchange, to look for tax wrongdoing. It later narrowed its search to high-level traders, but was clear in its message that it will make sure all taxpayers are paying their share. Omri Marian, a law professor at University of California, Irvine, called cryptocurrencies potential super tax havensŽ back in 2013. He says people may still be using them to evade taxes but he is more optimistic these days, in part, because the IRS is going after this matter. This reminds me a lot of the Swiss bank crisis awhile back,Ž said Cross. People were con“dent (their information) wouldnt be revealed to the IRS and it worked for (years) but when Switzerland cracked, it was too late. People faced penalties and went to jail.ŽSo what do I do?Keep good records. Its tough to “gure out the value of some of these transactions. There is software out there to help you “gure out your capital gains and losses for digital currencies, such as bitcoin.tax and cointracking.info. You can also seek out a tax professional or other expert who has some experience in this “eld. And be deliberate about when to make crypto tradesŽ says Cross. Its very easy to get caught up in the next trade without realizing how its calculated. You could be racking up considerable capital gains without realizing it.Bitcoin billionaire? Dont forget the IRSBy SARAH SKIDMORE SELLAP PERSONAL FINANCE WRITER

PAGE 21

The Sun /Thursday, March 1, 2018 www.yoursun.com Page 5 DE Deere 160.87 -2.71 DAL DeltaAir 53.90 +.28 DNR DenburyR 2.19 -.10 DERM Dermira 25.71 -1.56 DB DeutschBk 15.94 -.46 DVN DevonE 30.67 -1.19 DEO Diageo 135.64 -1.39 DO DiamOffsh 14.50 -.88 DRH DiamRk 10.28 -.11 DSX DianaShip 3.84 -.05 DBD Diebold 15.70 -.15 DGII DigiIntl 10.45 -.20 DLR DigitalRlt 100.64 +.34 DDS Dillards 81.55 -1.36 NUGT DxGBull rs 22.75 -.33 JNUG DrGMBll rs 12.96 -.14 SPXS DirSPBear s27.75 +.90 T ZA DxSCBear rs12.48 +.57 LABD DxBiotBear 3.46 +.17 TNA DrxSCBull s 65.90 -3.21 SPXL DrxSPBull s 45.23 -1.55 ERX DirxEnBull 26.52 -1.97 DFS Discover 78.83 -.73 DISCA DiscCmA 24.32 -1.72 DISCK DiscCmC 22.98 -1.77 DISH DishNetw h 41.69 -1.95 DIS Disney 103.16 -1.71 DG DollarGen 94.59 -.93 DLTR DollarTree 102.64 -1.29 D DomEngy 74.07 -.19 DPZ Dominos 222.41 -4.06 UFS Domtar g 44.76 -.57 DCI Donaldson 47.46 -.74 DWDP D owDuPnt 70.30 -2.06 LEO DryStrt 7.73 -.01 DUC DufPUC 8.69 +.01 DUK DukeEngy 75.34 -.99 DRE DukeRlty 24.77 -.06 ETFC E-Trade 52.23 -.88 EBAY eBay s 42.86 -.29 EOG EOG Rescs101.42-5.52 EQT EQT Corp 50.31 -1.06 ETN Eaton 80.70 -1.26 EOS EV EEq2 15.98 -.14 EXG EVTxMGlo 9.10 -.03 ECL Ecolab 130.45 -.64 EIX EdisonInt 60.59 -.26 EW EdwLfSci s133.67 -1.56 EGO EldorGld g 1.06 ... EA ElectArts 123.70 -2.10 LLY EliLilly 77.0 2 -1.68 ELLI EllieMae 88.67 -1.79 ESBK ElmiraSB 20.25 ... EMES EmergeES 6.95 -.58 EMR EmersonEl 71.06 -2.03 EEP EnbrdgEPt 12.51 -.40 ENB Enbridge 31.82 -1.17 ECA EnCana g 10.50 -.32 ENDP Endo Intl 6.31 -.51 ECYT Endocyte 5.93 +1.73 ETE EgyTrEq s 15.50 -.45 ETP EngyTrfPt 18.21 -.63 ERF Enerpls g 11.05 -.45 ENLC EnLinkLLC 14.70 -.25 EBF Ennis Inc 19.50 -.65 ENPH Enphase 3.32 +.53 ESV ENSCO 4.44 -.45 ETR Entergy 75.8 2 -.22 EPD EntProdPt 25.42 -.25 EVHC EnvisnHl n 38.50 +1.76 EQR EqtyRsd 56.23 +.40 ERIC Ericsson 6.62 -.16 ETSY Etsy n 25.31 +4.28 ES EversrceE 57.00 -.39 EVLV EvineLive 1.13 -.01 EVH EvolentH n 14.65 +.65 EXAS ExactSci h 44.63 +.26 EXEL Exelixis 25.80 -1.31 EXC Exelon 37.04 -.20 EXPE Expedia 105.17 +1.46 ESRX ExpScripts 75.45 -3.19 XOM ExxonMbl 75.74 -1.76 FNB FNBCp PA 14.02 -.34 FB Facebook 178.32 -3.14 FAST Fas tenal 54.72 -.63 FDX FedExCp 246.41 -2.33 FRT FedRlty 113.94 +.46 FNHC FedNatHld 15.45 -.42 RACE Ferrari n 124.21 -1.80 FGP Ferrellgs 3.88 -.03 FCAU FiatChrys 21.19 -.25 FNF FidlNatFn 39.93 -.30 FDUS FidusInvst 12.88 -.07 FITB FifthThird 33.05 -.21 FNSR Finisar 18.00 -.20 FEYE FireEye 16.59 -.13FDC FstData n 15.62 +.13 FSLR FstSolar 62.85 -.63 FE FirstEngy 32.33 -.57 FIT Fitbit n 4.78 -.08 FLC FlrtyTotR 19.88 -. 04 FLEX Flex Ltd 18.10 +.08 FLO FlowrsFds 20.74 -.24 FLR Fluor 56.90 -.69 FL FootLockr 45.91 -1.63 F FordM 10.61 ... FCE/A ForestCA 21.27 -.19 FBHS FBHmSec 60.66 -1.86 BEN FrankRes 38.67 -.49 FI FranksIntl 5.23 -.96 FCX FrptMcM 18.60 -.49 FTR Frontr rs 7.03 -2.21 G-H-IGGP GGP Inc 21.17 +.11 GNC GNC 4.26 -.06 GWPH GW Pharm113.64 -1.82 GDV GabDvInc 22.81 -.32 GGT GabMultT 9.40 +.02 GUT GabUtil 6.94 ... GME GameStop 15.69 +.12 GLPI Gam&Lsr n 33.26 +.23 GPS Gap 31.58 +.36 GRMN Garmin 59.24 -.98 GAM GAInv 34.51 -.17 GD GenDynam222.45 -1.44 GE GenElec 14.11 -.39 GIS GenMills 50.55 -.23 GM GenMotors 39.35 -.82 GEL GenesisEn 19.96 -.66 GNTX Gentex 22.71 -.41 GPC GenuPrt 91.84 -.72 GNW Genworth 2.72 -.10 GGB Gerdau 5.00 -.09 GERN GeronCp 2.31 +.08 GILD GileadSci 78.73 -1.63 GSK GlaxoSKln 36.31 -.20 GSAT Globalstar .95 +.01 GMED GlobusMed 47.64 +.48 GDDY GoDaddy n 59.81 -.55 GFI GoldFLtd 3.92 +.07 GG Goldcrp g 12.51 -.02 GS GoldmanS 262.93 -4.25 GT Goodyear 28.94 -.55 GPRO GoPro 5.38 -.08 GOV GovPrpIT 13.72 -.28 GRA vjGrace 66.18 -1.13 GTE GranTrra g 2.50 -.14 GPK GraphPkg 15.31 -.24 GXP GtPl ainEn 29.15 -.13 GEF Greif A 57.57 -.89 GRIF Griffin 36.36 -.07 GRPN Groupon 4.28 -.03 GSH GuangRy 32.73 +.20 GPOR GulfportE 9.70 -.08 HEES H&E Eqp 37.69 -2.29 HCA HCA Hldg 99.25 -1.96 HCP HCP Inc 21.64 -.11 HDS HD Supply 36.25 -.14 HPQ HP Inc 23.39 -.13 HSBC HSBC 49.63 -.53 HAIN HainCels lf 34.78 -.18 HK HalconRs n 6.05 -.35 HAL Hallibrtn 46.42 -1.20 HBI Hanesbds s 19.40 -.55 THG HanoverIns107.91 -2.66 HOG Harley D 45.38 -.16 HLIT Harmonic 3.03 +.05 HMY HarmonyG 2.08 -.02 HSC Harsco 20.25 -.80 HIG HartfdFn 52.85 -.96 HE HawaiiEl 32.96 -.25 HCSG HlthCSvc 45.43 -1.53 HL HeclaM 3.66 -.09 HLF Herbalife 92.10 +5.46 HSY Hershey 98.26 +.07 HTZ HertzGl 18.19 -1.07 HES Hess 45.42 -1.05 HPE HP Ent n 18.59 -.23 HTH HilltopH 24.31 -.51 HLT Hilton 80.79 +.95 HIMX HimaxTch 8.17 -.50 HFC HollyFront 42.83 -1.57 HD HomeDp 182.27 -2.71 HMC H onda 36.09 -.49 HON HonwllIntl 151.11 -2.81 HZNP HorizPhm 14.58 +.39 HRL Hormel s 32.46 -.29 HPT HospPT 25.44 -.29 HST HostHotls 18.56 +.07 HOV HovnanE 2.18 -.02 HNP HuanPwr 24.44 -.06 HUBB Hubbell 131.05 -2.14 HUM Humana 271.82 -5.10 HBAN HuntBncsh 15.70 -.12 HII HuntgtnIng 262.01 -.75 HUN Huntsmn 32.27 -.99 IAG IAMGld g 5.26 -.01 IBN ICICI Bk 9.50 -.32 IDXX IdexxLab s 187.23 -.75 ILG ILG Inc 30.36 +.36 ING ING 1 7.58 -.30 IAU iShGold 12.66 ... EWZ iShBrazil 45.48 -.81 EWC iShCanada 27.79 -.54 EZU iShEMU 43.60 -.34 EWG iShGerm 32.43 -.23 EWH iSh HK 25.58 -.25 EWW iShMexico 49.91 -.64 SLV iShSilver 15.46 -.02 DVY iShSelDiv 96.38 -1.02FXI iShChinaLC 47.22 -.98 IVV iSCorSP500273.34-3.14 AGG iShUSAgBd106.72 +.24 EEM iShEMkts 48.03 -.70 LQD iShiBoxIG 117.07 +.22 EMB iShEMBd 112.54 -.24 TLT iSh20 yrT 118.75 +.75 SHY iSh1-3yTB 83.44 +.02 EFA iS Eafe 70.20 -.74 HYG iShiBxHYB 86.18 -.13 IBB iShNsdBio s108.08-2.02 INDA iShIndia bt 34.35 -.44 IWM iShR2K 150.43 -2.33 HDV iShCorHiDv 86.13 -1.10 PFF iShUSPfd 37.53 +.05 IYR iShREst 73.36 -.15 ITB iShHmCnst 38.32 -1.13 IEFA iShCorEafe 66.18 -.63 IDA Idacorp 81.05 -1.40 ITW ITW 161.44 -1.80 IMAX Imax Corp 21.10 -2.15 IBCP IndBkMI 22.85 -.35 INFY Infosys 17.66 +.14 IR IngerRd 88.80 -1.28 INGR Ingredion 130.64 -.38 INPX Inpixon rs 1.28 -.13 INTC Intel 49.29 -.62 I Intelsat 4.84 +.34 ICPT InterceptP 59.73 -.27 IBM IBM 155.83 -.72 IGT IntlGmeT n 26.50 -.20 IP IntPap 59.59 -.57 IPG Interpublic 23.40 -.17 INTX Intersectns 2.02 -.07 ISRG IntSurg s 426.45 -4.53 IVZ Invesco 32.54 -.48 IONS IonisPhm 52.82 +1.35 EWJ iShJapan rs 61.07 -.54 EWT iSTaiwn rs 36.65 -.53 IEMG iShCorEM 57.93 -.80 ITUB ItauUnibH 15.57 -.47 J-K-LJD JD.com 47.15 +.11 JPM JPMorgCh 115.50 -1.86 AMJ JPMAlerian 25.83 -.54 JEC JacobsEng 61.06 -.68 JAGX JaguarHlth .15 +.01 JAKK JkksPac 2.20 -.05 JELD JeldWen n 31.16 -.66 JBLU JetBlue 21.05 -.30 JNJ JohnJn 129.88 -1.79 JCI JohnContl n 36.87 -1.15 JNPR JnprNtwk 25.66 -.26 KAR KAR Auct 54.08 +2.09 KKR KKR 21.46 -.08 KLAC KLA Tnc 113.31 -.15 KSU KC Southn 103.04 -2.81 K Kellogg 66.20 -.93 KERX KeryxBio 4.59 -.1 8 KEY Keycorp 21.13 -.03 KEYS Keysight 47.01 -.42 KMB KimbClk 110.92 -1.42 KIM Kimco 14.96 +.11 KMI KindMorg 16.20 -.44 KGC Kinross g 3.58 +.01 KSS Kohls 66.09 +1.09 KOS KosmosEn 5.39 -.40 KHC KraftHnz n 67.05 -.82 KTOS KratosDef 12.05 +.07 KR Kroger s 27.12 -.15 KLIC Kulicke 23.30 -.27 LB L Brands 49.33 +1.15 LLL L-3 Tch 207.55 -4.49 LKQ LKQ Corp 39.48 +.15 LTC LTC Prp 36.95 -.63 LRCX LamResrch191.86 -1.61 LW Lamb Wst n 54.09 -.30 LSTR Landstar 108.80 -1.05 LPI LaredoPet 8.39 -.52 LHO LaSalleH 24.53 +.12 LEG LeggPlat 43.46 -.34 LC LendingClb 3.15 -.05 LEN LennarA 56.58 -1.08 USA LbtyASE 6.25 -.10 LBTYK LibtyGlobC 30.03 -1.07 QVCA LibQVC A 28.87 +.57 LPT LibtProp 39.26 +.01 LECO LincElec 87.54 -1.99 LPCN Lipocine 1.90 +.38 LYV LiveNatn 44.80 -2.95 LYG LloydBkg 3.84 -.05 LMT LockhdM 352.44 -3.73 LOW Lowes 89.59 -6.20 M-N-0MTB M&T Bk 189.84 -2.35 MBI MBIA 7.99 +.15 MDC MDC 27.68 -.95 MDU MDU Res 26.29 -.31 MFA MFA Fncl 7.12 -.11 MGM MGM Rsts 34.23 -.04 MPLX MPLX LP 34.53 -.66 MVC MVC Cap 10.02 -.18 MAC Macerich 58.94 +1.09 MIC Macquarie 40.50 -1.87 M Macys 29.41 +1.01 MGA Magna g s 54.97 -1.83 MNK Mallinckdt 16.68 -1.98 MNKD MannKd rs 2.93 -.23 MFC Manulife g 19.04 -.30 MRO MarathnO 14.52 -.48 MPC MarathPt s 64.06 -1.54 MAR MAR 141.21 +3.09 MMLP MartinMid 13.80 -.40 MRVL MarvellTch 23.49 +.11 MAS Masco 41.12 -.77 MA MasterCrd 175.76 -.17 MAT Mattel 15.90 -.07 MXIM MaximIntg 60.94 -.79 MKC McCorm 106.78 +.19 MDR McDrmInt 7.30 -.23 MCD McDnlds 157.74 -1.91 MCK McKesson 149.23 -4.11 MUX McEwenM 1.95 -.08 MPW MedProp 12.26 -.04 MCC MedleyCap 4.14 -.16 MDT Medtrnic 79.89 -1.35 MRK Merck 54.22 -.50 MCY MercGn 45.64 -.38 MDP Meredith 57.30 -.5 0 MTOR Meritor 24.50 -.49 MET MetLife 46.19 -1.03 MCHP Microchp 88.93 +.38 MU MicronT 48.81 +.23 MSFT Microsoft 93.77 -.43 MVIS Microvisn 1.10 -.05 MIDD Middleby 120.25 -7.52 MSEX MdsxWatr 35.44 -1.07 HIE MHowHiInc 12.05 -.35 MDXG MiMedx 7.09 -.18 MTU MitsuUFJ 7.11 -.07 MBT MobileTele 11.96 -.41 TAP MolsCoorB 76.25 -.33 MOMO Momo 33.05 -.43 MDLZ Mondelez 43.90 -.11 MON Monsanto 123.37 +.67 MNST MonstrBv s 63.37 -. 80 MOG/AMoog A 83.83 -.70 MS MorgStan 56.02 -.70 MOS Mosaic 26.32 -.47 MSI MotrlaSolu 106.15 -.47 MULE Mulesft n 30.88 +.87 MUR MurphO 25.35 -.40 MYSZ MySize n 1.55 +.14 MYL Mylan NV 40.32 -.79 MYO Myomo n 4.65 +.81 NCR NCR Corp 33.00 -.12 NIHD NII Hldg n 1.29 +.06 NMIH NMI Hldg h 19.85 -.10 NQ NQ Mobile 2.21 -.07 NRG NRG Egy 25.86 -.13 NYLD NRG Yld C 15.65 -.25 DCM NTT DOCO 25.54 -.03 NBR Nabors 6.47 -.19 NFG NatF uGas 49.43 -1.04 NGG NatGrid 51.59 -1.26 NHI NtHlthInv 64.87 +.06 NOV NOilVarco 35.09 -1.17 NAVI Navient 12.96 -.11 NKTR NektarTh 86.56 -3.49 NEOG Neogen s 58.27 -1.13 NVCN Neovasc g .24 +.05 NTAP NetApp 60.55 +.15 NFLX Netflix s 291.38 +.77 NGD NwGold g 2.52 +.04 NJR NJ Rscs s 38.10 -.70 NEWM NewMedia 17.25 +1.14 EDU NewOriEd 91.39 +1.29 NRZ NewResid 16.13 -.33 NYCB NY CmtyB 13.62 -.39 NYMT NYMtgTr 5.51 -.13 NWL NewellRub 25.69 -1.27 NFX NewfldExp 23.33 -.91 NEM NewmtM 38.20 -.24 NEE NextEraEn 152.15 +.47 NI NiSource s 23.13 -.19 NLSN Nielsen plc 32.63 -.53 NKE NikeB s 67.03 -1.00 NE NobleCorp 3.88 -.35 NBL NobleEngy 29.83 -.36 NOK NokiaCp 5.80 -.07NAT NordicAm 2.09 -.13 NSC NorflkSo 139.08 -3.75 NOC NorthropG 350.04 -3.62 NWBI NwstBcsh 16.41 -.34 NWN NwstNG 52.15 -1.30 NCLH NorwCruis 56.90 +.63 NVS Novartis 83.35 -1.20 NVAX Novavax 2.17 -.08 NVO NovoNord 51.48 -1.15 NUS NuSkin 70.40 -.70 NUE Nucor 65.40 -1.89 NTNX Nutanix n 36.45 +.52 NTRI NutriSyst 30.75 -.55 NTR Nutrien n 49.25 -.38 NAD NuvDivA 13.17 ... NUW Nv AMT-Fr 16.11 +.05 JPC NvPfdInco 9.76 -.01 BXMX NuvEqtP 13.67 +.05 NVDA Nvidia 242.00 -4.06 NXTM NxStageMd 23.28 -.60 OGE OGE Engy 31.34 -.24 OCSL OaktrSpL 4.30 -.01 OCSI OaktStInco 7.78 ... OAS OasisPet 7.88 -.72 OXY Oc ciPet 65.60 -1.15 OCFC OceanFst 25.88 -.22 OCLR Oclaro 7.17 +.02 OCN OcwenFn 3.64 +.27 ODP OfficeDpt 2.63 -.27 ONB OldNBcp 17.00 -.22 ORI OldRepub 20.03 +.02 OLN Olin 32.50 +.39 OHI OmegaHlt 25.48 -.11 ON OnSmcnd 23.92 -.41 OKE ONEOK 56.33 -.67 OPK OpkoHlth 3.39 -.32 ORCL Oracle 50.67 -.06 ORBK Orbotch 54.96 +.21 ONVO Organovo 1.01 -.01 OFIX Orthofix 56.01 -1.13 OSK OshkoshCp 78.93 -3.62 OTTR OtterTail 39.80 -.95 O MI OwensMin 16.41 -.22 P-Q-RPCG PG&E Cp 41.09 +.86 PHH PHH Corp 10.58 +2.06 PNC PNC 157.66 -2.57 PNM PNM Res 35.20 -.30 PKX POSCO 82.24 -3.66 PPG PPG s 112.44 -2.87 PPL PPL Corp 28.65 -.52 PCAR Paccar 71.59 +.36 PANW PaloAltNet 173.37 +.13 P Pandora 4.41 +.05 PZZA PapaJohns 57.74 +1.38 TEUM Paretem rs 2.27 +.27 PKD ParkDrl .90 -.04 PH ParkerHan 178.47 -3.42 PE ParsleyEn 25.28 -.68 PTEN PattUTI 18.07 -.91 PAYX Paychex 65.13 -.79 PYPL PayP al n 79.41 -.05 PBA Pembina g 32.13 -.92 PGH PengthE g .73 -.01 PENN PnnNtGm 26.61 +.26 PNNT PennantPk 6.95 -.11 JCP Penney 4.33 +.12 PAG Penske 45.80 -1.51 PNR Pentair 68.69 -1.85 PBCT PeopUtdF 19.14 -.32 PEP PepsiCo 109.73 -1.16 PKI PerkElm 76.34 -.61 PRGO Perrigo 81.46 -.54 PBR/A PetrbrsA 13.09 -.16 PBR Petrobras 14.04 -.17 PFE Pfizer 36.31 -.49 PM PhilipMor 103.55 -.53 PHG PhilipsNV 38.06 -.58 PSX Phillips66 9 0.37 -1.75 PFN PimIncStr2 10.33 +.02 PF PinnaclFds 53.96 -1.27 PNW PinWst 76.96 -.98 PXD PioNtrl 170.23 -4.44 PBI PitnyBw 12.40 -.17 PAA PlainsAAP 21.10 -.33 PAH PlatfmSpc 10.44 -.32 PLUG PlugPowr h 1.86 -.04 PII Polaris 113.99 -.13 POL PolyOne 41.31 -1.24 DBC PwshDB 16.60 -.18 DBO PS Oil 10.49 -.30 QQQ PwShs QQQ167.21-1.08 PX Praxair 149.75 -4.25 PFG PrinFncl 62.33 -1.25 PRA ProAssur 47.80 -1.05 PLD ProLogis 60.6 8 +.32 TQQQ PrUltPQ s 166.23 -3.41 UVXY PUVixST rs 17.18 +1.04 UCO PrUCrude rs24.62 -1.18 SVXY ProShtVx s 12.23 -.16 PG ProctGam 78.52 -2.02 PGR ProgsvCp 57.58 -.95 SH ProShSP rs 29.60 +.32 SDS PrUShSP rs 39.26 +.87 DXD PrUShDow 8.30 +.25 QID PUShtQQQ 11.42 +.16 SQQQ PShtQQQ rs16.71 +.31 SDOW PrUShD3 rs 17.99 +.76 TBT ProUShL20 38.38 -.48 SPXU PUShtSPX 10.54 +.35 PSEC ProspctCap 6.64 ... PRU Prudentl 106.32 -2.37 PEG PSEG 48.43 -.36 PSA PubStrg 194.44 +1.52 PHM PulteGrp 28.07 -.43 PMM PMMI 7.14 -.02 QEP QEP Res 8.62 +.02 QCOM Qualcom 65.00 -1.34 DGX QstDiag 103.05 -1.74 RSPP RSP Perm 38.31 +2.49 RL RLauren 105.84 -2.06 RRC RangeRs 13.29 +.13 RAVN RavenInds 33.95 -1.30 RYN Rayonier 33.99 -.18 RTN Raytheon 217.51 -1.68 RLGY Realogy 25.55 -.30 O RltyInco 49.18 +.03 RWT RedwdTr 14.65 -.33 RGC RegalEnt 22.99 +.02 REGN Regenrn 3 20.44 -.53 RF RegionsFn 19.41 -.21 RS RelStlAl 90.17 -2.65 RGEN Replgn 34.29 -1.18 RSO ResCap rs 8.69 -.13 QSR RestBrnds 58.59 -.27 ROIC RetailOpp 17.16 +.05 RPAI RetailProp 11.96 -.12 RIO RioTinto 54.71 -1.84 RAD RiteAid 1.97 -.06 ROK RockwlAut 180.80 -3.80 COL RockColl 137.72 +.05ROG Rogers 137.32-18.64 ROP Roper 275.09 -5.24 ROST RossStrs s 78.09 +.55 RDC Rowan 12.16 -1.04 RY RoyalBk g 78.89 -1.60 RCL RylCarb 126.60 -2.26 RDS/B RoyDShllB 64.18 -.72 RDS/A RoyDShllA 63.27 -.66 S-T-USTBA S&T Bcp 39.46 -.74 SCG SCANA 39.67 -.26 SLG SLGreen 96.92 +1.03 SLM SLM Cp 10.91 -.07 SM SM Energy 18.34 -.84 DIA SpdrDJIA 250.20 -3.76 GLD SpdrGold 125.00 -.13 FEZ SpdrEuro50 40.55 -.39 SPY S&P500ETF271.41-2.97 XBI SpdrBiot s 90.40 -1.71 XHB SpdrHome 40.54 -.95 JNK SpdrLehHY 36.21 -.03 KRE SpdrS&P RB61.52 -.94 XRT SpdrRetl s 45.28 +.11 XOP SpdrOGEx 33.06 -.88 XME SpdrMetM 36.06 -1.07 SRCI SRC Eng 8.90 -.39 SBR SabnR 43.00 -1.05 SAIA Saia Inc 72.65 +.05 JOE StJoe 17.60 -.40 CRM Salesforce 116.25 -.22 SBH SallyBty 16.84 +.06 SJT SJuanB 8.67 -.15 SN SanchezEn 2.93 -.33 SNY Sanofi 39.25 -.57 SLB Schlmbrg 65.64 -1.27 SCHW Schwab 53.02 -.78 STNG ScorpioTk 2.30 -.13 SNI ScrippsNet 89.86 +.14 SE Sea Ltd n 10.96 -1.30 SDRL SeadrillLtd .27 ... STX SeagateT 53.40 +.53 SHLD SearsHldgs 2.42 -.15 SSW Seaspan 6.15 -.56 SEAS Se aWorld 14.63 -.29 SRE SempraEn 108.98 -1.06 BIG BigLots 56.20 +.10 BBG BBarrett 4.53 -.66 BIOC Biocept rs .35 +.06 BCRX Biocryst 4.97 +.14 BIIB Biogen 288.99 -1.11 BPMX BioPhrmX .26 +.03 BKH BlkHillsCp 50.79 -.81 BB BlackBerry 12.14 -.21 BME BlkHlthSci 35.11 -.30 MUA BlkMuniast 13.69 +.01 BX Blackstone 34.00 -.20 HRB BlockHR 25.33 -.60 BUFF BlueBPet n 40.04 +.03 BA Boeing 362.21 -2.43BKNG BookingHl 2034.04+129.03BWA BorgWarn 49.08 -.84 SAM BostBeer 163.05 -4.95 BSX BostonSci 27.26 -.19 BOX Box Inc n 24.06 +.05 BYD BoydGm 35.38 +.42 BGG BrigStrat 22.48 -.37 BEDU BrghtSch n 18.10 -1.01 EAT Brinker 34.43 +.23 BMY BrMySq 66.20 -1.64 BTI BritATob s 59.06 -1.76 BRX BrixmorP 15.54 +.15 AVGO BroadcLtd 246.46 -5.35 BKD Brookdale 6.53 -.28 BIP BrkfInfra s 40.34 -.01 BC Brunswick 57.20 -.04 BPL Buckeye 44.80 -.87 CA CA Inc 35.10 .15 CBG CBRE Grp 46.75 -.32 CBS CBS B 52.97 -1.18 CF CF Inds s 41.24 -.53 CMS CMS Eng 42.45 -.30 CNHI CNH Indl 13.45 -.22 CNX CNX Resc 16.07 +.15 CSRA CSRA n 40.53 ... CSX CSX 53.72 -1.18 CVRR CVR Rfng 12.80 -.25 CVS CVS Health 67.73 -.52 CYS CYS Invest 6.32 -.08 COG CabotO&G 24.16 -.08 CZR CaesarsEnt 12.70 -.10 CALM Cal-Maine 42.60 -.75 CHY CalaCvHi 11.70 -.10 CAMP CalAmp 23.40 -.41 CCC Calgon 21.25 -.10 CRC Calif Res rs 14.11 -1.61 CWT CalifWtr 37.95 -1.15 CPE CallonPet 10.57 -.23 CPN Calpine 15.22 ... CLMT CalumetSp 6.60 -.15 CEI CambrE rs .09 +.01 CPT CamdenPT 79.71 +.06 CPB CampSp 43.05 -.89 CM CIBC g 91.25 -2.18 CNI CdnNR gs 77.37 -1.98 CNQ CdnNRs gs 31.46 -.97 COF CapOne 97.93 -1.32 CSU CapSenL 11.79 +.53 CMO CapsteadM 8.35 -.15 CPST CpstnTur rs .92 +.13 CAH CardnlHlth 69.21 -.83 KMX CarMax 61.92 -.12 CCL Carnival 66. 91 -.58 CRS CarpTech 50.94 -.67 CRZO Carrizo 14.05 -.36 CAT Caterpillar 154.63 -6.63 FUN CedarF 66.81 -.33 CELG Celgene 87.12 -8.66 CX Cemex 6.55 -.18 CIG Cemig pf 2.50 -.04 CVE CenovusE 7.30 -.35 CNP CenterPnt 27.05 -.20 CTL CntryLink 17.67 -.41 CHFC ChemFinl 55.19 -.84 CC Chemours n47.51 -1.66 CHK ChesEng 2.82 -.24 CVX Chevron 111.92 -1.69 CBI ChicB&I 17.46 -.55 CHS Chicos 10.04 +1.37 ZNH ChinaSoAir 66.11 +.41 CM G Chipotle 318.41 -.74 CHD ChurchDwt s49.19 -.28 CIEN CienaCorp 23.17 -.48 CI Cigna 195.89 -.96 CINF CinnFin 74.59 -1.29 CRUS Cirrus 44.31 +.65 CSCO Cisco 44.78 -.26 UWT CgpVelLCrd26.03 -1.89 DWT CgpVelICrd 12.43 +.76 C Citigroup 75.49 -.89 CFG CitizFincl 43.49 -.26 CTXS CitrixSy s 92.00 -.37 CLNE CleanEngy 1.39 ... CLF ClevCliffs 7.03 -.37 CLX Clorox 129.08 -1.11 KO CocaCola 43.22 -.40 CDE Coeur 7.65 -.39 RQI CohS tQIR 11.31 -.08 PSF CohStSelPf 26.42 +.06 CL ColgPalm 68.97 -.95 CLNS ColNrthS n 7.78 -.10CMCSAComcast s 36.21 -.45CMA Comerica 97.22 -1.39 CYH CmtyHlt 5.12 -1.06 CTG CmpTask 7.97 +.17 CMTL Comtech 22.10 -.59 CAG ConAgra 36.13 -.07 CTWS ConnWtrSv 51.63 -1.26 COP ConocoPhil 54.31 -1.52 CNSL ConsolCom 11.56 -.53 ED ConEd 74.89 -.77 STZ ConstellA 215.48 -2.57 CLR ContlRescs 47.51 -1.55 CTB CooperTire 31.35 -1.24 CS OD CorOnDem 41.00 +.36 GLW Corning 29.08 -.25 OFC CorpOffP 24.96 -.37 COST Costco 190.90 +.80 COTY Coty 19.32 -.53 CUZ CousPrp 8.34 -.03 TVIX CSVixSh rs 8.66 +.71 CEQP CrestEq rs 26.75 -.20 CROX Crocs 12.24 -1.83 CRON CronosGp n 9.17 +1.55 CCI CrwnCstle 110.06 -.30 CCK CrownHold 49.84 -.80 CTRP Ctrip.com s 45.98 -.50 CMI Cummins 168.17 -1.89 CYBE CybrOpt 16.40 -.10 CY CypSemi 17.47 -.02 D-E-FDCT DCT IndlTr 55.35 +.44 DDR DDR Corp 7.80 +.19 DNP DNP Selct 10.05 -.10 DHI DR Horton 41.90 -1.45 DTE DTE 100.78 -1.25 DXC DXC Tch n102.54 -.60 DRI Darden 92.19 -.69 DF DeanFoods 8.67 -.23 A-B-CABB ABB Ltd 24.29 -.51 AES AES Corp 10.87 -.35 AFL AFLAC 88.88 -1.11 AGNC AGNC Inv 17.94 -.44 AKS AK Steel 5.16 -.31 AMC AMC Ent 15.00 -.75 ABIO ARCAbio rs .81 +.18 T AT&T Inc 36.30 -.57 ABT AbbottLab 60.33 -.22 ABBV AbbVie 115.83 -2.43 ANF AberFitc 20.63 -.28 ACAD AcadiaPh 24.92 -6.25 AXDX AccelrDiag 26.30 -.10 ARAY Accuray 5.55 +.30 ATVI ActivsBliz 73.13 +.52 ADNT Adient n 62.06 -1.51 A EIS AdvEnId 66.32 -. 38 AMD AMD 12.11 -.42 ACM Aecom 35.51 -.58 AVAV AeroViron 49.72 -.46 AET Aetna 177.06 +.79 GNMX AeviGeno 1.90 -.07 A Agilent 68.59 -.41 AYR Aircastle 19.48 -.15 AKER AkersBios .73 -.02 AKRX Akorn Inc 16.94 -1.71 ALSK AlaskCom 2.11 -.02 ALB Albemarle 100.43-11.14 AA Alcoa Cp 44.97 -1.25 ALXN Alexion lf 117.45 -.89 BABA Alibaba 186.14 -2.12 ATI AllegTch 25.91 -1.12 A GN Allergan 154.22 -5.69 A LE Allete 68.15 -.10 A RLP AllnceRes 17.80 +.10 AB AlliBern 26.60 +.15 LNT AlliantEg s 38.65 -.15 ALSN AllisonTrn 39.63 +.09 ALL Allstate 92.26 -1.75 ALLY AllyFincl 27.90 +.01 ALNY AlnylamP 120.16 -3.13GOOG Alphabet C1104.73-13.56 GOOGLAlphabet A 1103.92-13.59AOD AlpTotDiv 9.30 -.12 AMLP AlpAlerMLP 10.10 -.23 AABA Altaba 74.85 -1.28 ATUS Altice n 18.20 -.28 MO Altria 62.95 -1.05 AMZN Amazon 1512.45 +.47 AMBA Ambarella 48.08 -.46 ABEV Ambev 6.75 -.03 AEE Ameren 54.30 -.59 ATAX AFMulti 6.20 +.05 AMX AMovilL 18.36 -.61 AAL AmAirlines 54.25 -.01 AEO AEagleOut 19.27 +.05 AEP AEP 65.58 -.37 AXP AmExp 97.51 -2.07 AMH AHm4Rent 19.19 -.10 AIG AmIntlGrp 57.34 -.89 AOBC AmOutBr 9.00 -.30 AWR AmStsWtr 53.12 -1.17 AMT AmTower 139.33 -1.37 AWK AmWtrWks 79.36 -.60 APU Amerigas 41.94 -1.07 AMP Ameriprise 156.44 -3.33 ABC AmeriBrgn 95.16 -2.48 A ME Ametek 75.74 1.94 AMGN Amgen 183.77 -2.02 FOLD AmicusTh 13.76 -1.38 APH Amphenol 91.39 -.55 APC Anadarko 57.04 -1.43 ADI AnalogDev 90.15 -2.11 ANDV Andeavor 89.62 -3.96 AU AnglogldA 9.34 -.02 BUD ABInBev 106.18 -.06 NLY Annaly 10.03 -.12 AR AnteroRes 18.81 -.21 ANTM Anthem 235.38 -1.83 ANH Anworth 4.56 -.05 APA Apache 34.15 -.65 AIV AptInv 38.66 +.23 A INV ApolloInv 5.24 -.08 A PLE AppHReit n 16.99 -.10 A APL Apple Inc 178.12 -.2 7 AMAT ApldMatl 57.59 -.05 AAOI ApldOptoel 27.93 +.60 WTR AquaAm 34.19 -.32 ARCB ArcBest 33.10 +.10 ADM ArchDan 41.52 -.12 ARNC Arconic 24.39 -.35 ARCC AresCap 15.79 -.07 ARES AresMgmt 24.40 +.05 ARGS ArgosThr rs 1.30 -.03ANET AristaNetw 269.74+10.60ARRY ArrayBio 17.32 -.30 ARW ArrowEl 81.58 -.78 ASH Ashland 70.82 -1.27 AZN AstraZen s 33.19 -.66 HOME AtHomGr n 29.59 +.35 ATO ATMOS 80.49 -.56 ATOS AtossGen rs .66 +.05 EARS AurisMed h .26 +.01 ADP AutoData 115.35 -1.12 AVY AveryD 118.15 -.76 CAR AvisBudg 45.18 -.06 AVA Avista 47.83 -.69 AAXN AxonEntpr 34.83 +7.58 BGS B&G Foods27.70 -3.50 BTG B2gold g 2.98 -.01 BBT BB&T Cp 54.35 -.60 BCE BCE g 43.63 -1.00 BGCP BGC Ptrs 13.22 +.19 BBL BHPBil plc 40.82 -1.51 BP BP PLC 38.86 -.64 BPT BP Pru 20.15 +.05 BRFS BRF SA 9.19 +.41 BIDU Baidu 252.34 +1.88 BHGE BakHuGE n 26.40 -.60 BCPC Balchem 75.25 +.13 BLL BallCorp s 39.95 +.04 BLDP BallardPw 3.74 +.17 BBVA BcBilVArg 8.32 -.10 BBD BcoBrad s 11.94 -.28 SAN BcoSantSA 6.87 -.13 BAC BkofAm 32.10 -.23 BMO BkMont g 76.01 -.88 BK BkNYMel 57.03 -.96 BNS BkNova g 61.96 -.57 BCS Barclay 11.75 +.03 VXX B iPVxST rs 44.32 +1.91 BKS BarnesNob 4.50 +.05 ABX BarrickG 11.52 -.24 XYZ BasicEnS .45 ... BAX Baxter s 67.79 -.90 BZH BeazerHm 15.72 -.67 BDX BectDck 2 22.02 -3.03 BBBY BedBath 21.44 +.08 BMS Bemis 44.09 -.31 BRK/B BerkH B 207.20 -2.46 BBY BestBuy 72.44 +.95Tkr Name Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 F SONDJ 2,640 2,720 2,800 S&P 500Close: 2,713.83 Change: -30.45 (-1.1%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 F SONDJ 6,960 7,200 7,440 Nasdaq compositeClose: 7,273.01 Change: -57.35 (-0.8%) 10 DAYSAdvanced 823 Declined 2086 New Highs 42 New Lows 125 Vol. (in mil.) 4,211 Pvs. Volume 3,728 2,349 2,123 771 2087 64 71 NYSE NASDDOW 25576.15 25022.42 25029.20 -380.83 -1.50% s t s +1.25% DOW Trans. 10573.33 10380.04 10381.99 -141.80 -1.35% s t s -2.17% DOW Util. 677.09 668.62 668.81 -3.21 -0.48% s t t -7.54% NYSE Comp. 12873.85 12650.81 12652.55 -166.68 -1.30% t t s -1.22% NASDAQ 7386.80 7273.01 7273.01 -57.35 -0.78% s t s +5.35% S&P 500 2761.52 2713.54 2713.83 -30.45 -1.11% s t s +1.50% S&P 400 1895.59 1864.59 1864.61 -22.60 -1.20% t t t -1.89% Russell 2000 1543.75 1512.45 1512.45 -24.02 -1.56% t t t -1.50% Toronto TSX 15726.10 15442.04 15442.68 -228.47 -1.46% t t t -4.73%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.86 percent Wednesday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.50 4.25 3.75 1.38 1.13 .63 PRIME RATE FED FUNDS 3-month T-bill 1.66 1.65 +0.01 .54 6-month T-bill 1.85 1.87 -0.02 .70 52-wk T-bill 2.06 2.07 -0.01 .87 2-year T-note 2.26 2.27 -0.01 1.21 5-year T-note 2.65 2.66 -0.01 1.94 7-year T-note 2.80 2.83 -0.03 2.23 10-year T-note 2.86 2.90 -0.04 2.40 30-year T-bond 3.13 3.16 -0.03 3.00 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.88 1.86 +0.02 1.59 Barclays USAggregate 3.17 3.13 +0.04 2.57 Barclays US Corp 3.72 3.86 -0.14 3.27 Barclays US High Yield 6.13 6.11 +0.02 5.60 Moodys AAA Corp Idx 3.90 3.88 +0.02 3.87 10-Yr. TIPS .73 0.77 -0.04 .39Commodities The price of U.S. crude fell sharply Wednesday after a government report showed U.S. oil inventories rose more than expected. Gold and silver prices were stable, but copper sank.Crude Oil (bbl) 61.64 63.01 -2.17 +2.0 Ethanol (gal) 1.47 1.48 -0.68 +10.5 Heating Oil (gal) 1.89 1.96 -3.62 -8.8 Natural Gas (mm btu) 2.67 2.68 -0.60 -9.7 Unleaded Gas (gal) 1.73 1.80 -4.00 -3.8 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1315.50 1315.50 ... +0.7 Silver (oz) 16.32 16.35 -0.13 -4.3 Platinum (oz) 988.10 984.60 +0.36 +5.8 Copper (lb) 3.11 3.16 -1.58 -5.2 Palladium (oz) 1047.20 1029.20 +1.75 -2.5 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.27 1.28 -0.41 +3.7 Coffee (lb) 1.22 1.21 +0.74 -3.3 Corn (bu) 3.75 3.71 +1.08 +6.8 Cotton (lb) 0.82 0.82 -0.13 +3.8 Lumber (1,000 bd ft) 516.60 523.00 -1.22 +15.3 Orange Juice (lb) 1.43 1.46 -1.88 + 5.4 Soybeans (bu) 10.45 10.38 +0.67 +9.8 Wheat ( bu ) 4.85 4.63 +4.59 +13.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3771 -.0145 -1.05% 1.2405 Canadian Dollar 1.2830 +.0073 +.57% 1.3291 USD per Euro 1.2203 -.0033 -.27% 1.0597 Japanese Yen 106.66 -.76 -.71% 112.17 Mexican Peso 18.8430 +.0319 +.17% 20.0776 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.4734 +.0006 +.21% 3.6425 Norwegian Krone 7.9008 -.0004 -.32% 8.3837 South African Rand 11.7925 -.0004 -.47% 13.0923 Swedish Krona 8 .2812 -.0007 -.58% 9.0294 Swiss Franc .9439 -.0054 -.51% 1.0044 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2856 +.0029 +.23% 1.3043 Chinese Yuan 6.3353 +.0156 +.25% 6.8688 Hong Kong Dollar 7.8260 -.0003 -.00% 7.7628 Indian Rupee 65.210 +.106 +.16% 66.715 Singapore Dollar 1.3242 +.0012 +.09% 1.4013 South Korean Won 1082.78 +3.16 +.29% 1133.08 Taiwan Dollar 29.34 +.04 +.14% 30.72 ASIA/PACIFICForeign Exchange The dollar lost ground Wednesday to the yen, but rose versus the euro, British pound and Swiss franc. The U.S. currency also gained on the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO SNH SenHous 15.14 +.24 SHW Sherwin 401.58 +2.17 SFL ShipFin 14.45 -.55 SBGL SibanyeG 3.89 -.03 SID SiderurNac 3.07 -.15 SPG SimonProp153.51 -.42 SBGI Sinclair 33.80 -2.25 SIRI SiriusXM 6.28 -.01 SWKS SkywksSol 109.25 -1.05 SJM Smucker 126.30 -.34 SNAP SnapInc A n17.32+1.00 SNA SnapOn 159.22 +.95 SQM SocQ&M 49.90 -2.66 SODA SodaStrm 80.92 -.43 SLRC SolarCap 20.30 -.07 SON SonocoP 47.97 -.61 SNE SonyCp 50.46 +.19 SR NE SorrentoTh 9.95 +1.50 SOR SourcC 41.52 +.02 SJI SoJerInd s 26.21 -.44 SO SouthnCo 43.06 -.34 LUV SwstAirl 57.84 -.64 SWN SwstnEngy 3.57 -.12 SRC SpiritRltC 7.80 +.27 S Sprint 5.19 -.06 SQ Square n 46.05 +.14 XLB SP Matls 59.63 -1.08 XLV SP HlthC 84.14 -1.37 XLP SP CnSt 53.41 -.56 XLY SP Consum104.07 -.47 XLE SP Engy 66.73 -1.58 XLF SPDR Fncl 28.87 -.39 XLI SP Inds 76.65 -1.10 XLK SP Tech 68.17 -.49 XLRE SpdrRES el 30.11 -.04 XLU SP Util 49.06 -.34 SWK StanBlkDk 159.19 -2.46 SGU StarGas 9.30 -.13 SBUX Starbucks s 57.10 +.53 STWD StarwdPT 20.25 +.26 STT StateStr 106.15 -1.02 STLD StlDynam 46.25 -1.26 STOR StoreCap 23.84 +.26 SSYS Stratasys 18.23 -3.60 SYK Stryker 162.16 -1.96 STB StudentTrn 7.49 +1.48 SPH SubPpne 23.10 -.32 SUI SunCmts 87.56 +.73 SNHY SunHydrl 51.92 -1.83 SU Suncor g 32.92 -1.23 STI SunTrst 69.84 -.73 SPN SupEnrgy 8.55 -.33 SYMC Symantec 26.29 -.03 SYF Synchrony 36.39 -.42 SYNH SyneosH h 41.90 +6.10 SGYP SynrgyPh 1.81 -.07 SNV SynovusFn 49.30 -.82 SYY Sysco 59.65 -.20 TMUS T-MobileUS 60.61 +.67 TAL TAL Educ s 37.76 +1.06 TCP TC PpLn 49.13 -1.08 AMTD TD Ameritr 57.50 -.74 TJX TJX 82.68 +5.37 TOPS TOP Shi rs .15 -.01 TAHO TahoeRes 4.88 +.19 TSM TaiwSemi 43.35 -.27 TPR Tapestry 50.91 +.26 TGT Target 75.41 -.16 TCO Tau bmn 58.46 -.11 TGNA Tegna 12.86 -.66 TDOC Teladoc n 40.10 +2.80 THC TenetHlth 20.60 -.17 TEN Tenneco 52.55 -1.78 TDC Teradata 36.82 -.02 TNH TerraNitro 83.71 -.03 TSRO Tesaro 55.23 -6.32 TSLA Tesla Inc 343.06 -7.93 TEVA TevaPhrm 18.72 -.66 TXN TexInst 108.35 +.01 TXRH TexRdhse 55.26 -.65 TGH Textainer 16.30 -.70 TXT Textron 59.85 -.40 TXMD TherapMD 5.00 -.27 TMO ThermoFis 208.58 -2.10 DDD 3D Sys 9.50 -.62 MMM 3M C o 235.51 -5.27 TIF Tiffany 101.04 -1.36 TWX TimeWarn 92.96 -1.36 TKR Timken 43.80 -1.35 TIVO Tivo Cp 15.00 +1.45 TOL TollBros 43.83 -1.27 TMK Torchmark 85.37 -1.62 TD TorDBk gs 57.97 -.99 TOT Total SA 56.69 -.77 TM Toyota 134.60 -1.43 TRXC TransEntx 1.90 -.11RIG Transocn 9.11 -.51 TRV Travelers 139.00 -2.54 TY TriContl 27.27 -.09 TYp TriCntl pf 50.00 ... TNET TriNetGrp 47.17 +5.59 TRN Trinity 32.64 -.44 TBI TrueB lue 27.20 -.50 TRST TrstNY 8.50 -.25 TUP Tuppwre 49.05 -1.79 TRQ TurqHillRs 3.03 +.11 FOXA 21stCFoxA 36.82 -.81 TWTR Twitter 31.86 +.54 TWO TwoHrbI rs 14.69 -.26 TWOU 2U 82.78 -.75 UDR UDR 33.62 +.04 UGI UGI Corp 43.09 -.31 USFD US FdsHl n 33.39 +.21 SLCA US Silica 25.89 -.86 UCTT UltraClean 19.26 -.15 UPL UltPetro n 3.69 -.41 UAA UndrArm s 16.58 -.17 UA UnAr C wi 15.05 -.04 UNF UniFirst 155.30 -2.10 UN UnilevNV 5 2.30 -.50 UNP UnionPac 130.25 -3.49 UNT Unit 19.16 -2.14 UAL UtdContl 67.79 -.07 UPS UPS B 104.41 -1.28 URI UtdRentals175.09 -3.33 USB US Bancrp 54.36 -.65 USO US OilFd 12.37 -.28 X USSteel 43.51 -.49 UTX UtdTech 134.74 +.83 UNH UtdhlthGp 226.16 -6.36 UNIT UnitGrp 15.35 -.52 UVV UnvslCp 49.15 -1.10 UNM UnumGrp 50.96 -.98 UEC UraniumEn 1.30 -.08 V-W-X-Y-ZVEON VEON 2.89 -.08 VFC VF Corp 74.57 -.33 VALE Vale SA 13.73 -.76 VRX ValeantPh 16.39 -2.11 VLY VlyNBcp 12.47 -.29 GDX VanEGold 21.35 -.14 RSX VnEkRus 23.16 -.48 SMH VnEkSemi 106.54 -.85 OIH VEckOilSvc 23.75 -.80 GDXJ VanE JrGld 31.38 -.14 VNQ VangREIT 73.37 -.03 VIG VangDivAp102.83 -1.14 VWO VangEmg 47.17 -.62 VGK VangEur 58.64 -.65 VEA VangFTSE 44.59 -.47 VVC Vectren 60.25 -.73 VEEV VeevaSys 69.70 +7. 6 3 VTR Ventas 48.32 -.59 VER Vereit 6.85 +.05 VRSN Verisign 116.02 -.39 VZ VerizonCm 47.74 -.30 VIAB ViacomB 33.34 +.13 VVI ViadCorp 52.05 -.10 VIAV Viavi 9.62 -.17 VIPS Vipshop 17.39 +.06 V Visa s 122.94 -.43 VSH VishayInt 18.40 -.20 VST VistraEn n 18.95 -.03 VMW VMware 131.75 +2.90 VOD Vodafone 28.31 -.27 VMC VulcanM 117.73 -1.14 WDFC WD 40 124.70 -3.25 WEC WEC Engy 59.92 -.65 WPC WP Carey 59.92 -.16 WPX WPX Engy 14.13 -.4 5 WMT WalMart 90.01 -1.51 WBA WalgBoots 68.89 -.25 WRE WREIT 25.28 -.19 WM WsteMInc 86.32 -.63 WAT Waters 204.64 -1.47 WFT WeathfIntl 2.63 -.20 WBS WebsterFn 54.58 -.86 WTW WtWatch 67.62 -2.21 WRI WeinRlt 27.13 +.07 WFC WellsFargo 58.41 -.80 WELL Welltower 52.50 +.28 WEN Wendys Co 15.95 -.24 WR WestarEn 48.73 -.39 WIA WAstInfSc 11.64 -.10 WDC WDigital 87.04 -.15 WU WstnUnion 19.82 -.17 WBK WestpacBk 23.76 -.2 9 WRK WestRck 65.76 -.90 WY Weyerhsr 35.03 -.23 WPM WheatPr g 19.08 -.03 WHR Whrlpl 162.43 -2.81 WLL WhitngPet rs27.21 -.90 WMB WmsCos 27.76 -.60 WPZ WillmsPtrs 36.24 -.78 WIN Windstm rs 1.58 -.04 DON WT MCD s 34.01 -.33 WWD Woodward 70.83 -.78 WDAY Workday 126.67 -1.54 WWE WldW Ent 38.15 +1.33 WP Worldpay 81.28 +3.27 WOR Worthgtn 44.24 -1.53 WMGI WrightMed 20.35 -.09 WYNN Wynn 167.50 -1.25 XEL XcelEngy 43.28 -.4 2 XRX Xerox rs 30.32 +.07 XLNX Xilinx 71.25 -.19 YRCW YRC Wwde 8.72 -.39 AUY Yamana g 2.91 +.02 YORW YorkWater 28.10 -.65 YUM YumBrnds 81.38 +1.20 ZAGG Zagg 15.05 -.55 ZEN Zendesk 43.18 -.33 ZBH ZimmerBio 116.25 -1.89 ZION ZionsBcp 54.97 -.77 ZTS Zoetis 80.86 -.81 ZNGA Zynga 3.46 -.04 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 25,029.20 -380.83 NASDAQ 7,273.01 -57.35 S&P 500 2,713.83 -30.45 10-YR T-NOTE 2.86% -.04 30-YR T-BOND 3.13% -.03 CRUDE OIL $61.64 -1.37 GOLD $1,315.50 ... EURO $1.2203 -.0033q q q q q q q q q q q q n n q q 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 22

Page 6 www.yoursun.com The Sun / Thursday, March 1, 2018 NATION/WORLD ALMANACToday is Thursday, March 1 the 60th day of 2018. There are 305 days left in the year. Today in historyOn March 1, 1790 President George Washington signed a measure authorizing the first United States Census. (Census Day was Aug. 2, 1790.) On this dateIn 1565 the city of Rio de Janeiro was founded by Portuguese knight Estacio de Sa. In 1781 the Continental Congress declared the Articles of Confederation to be in force, following ratification by Maryland. In 1893 inventor Nikola Tesla first publicly demonstrated radio during a meeting of the National Electric Light Association in St. Louis by transmitting electromagnetic energy without wires. In 1932 Charles A. Lindbergh Jr., the 20-month-old son of Charles and Anne Lindbergh, was kidnapped from the family home near Hopewell, New Jersey. (Remains identified as those of the child were found the following May.) In 1961 President John F. Kennedy signed an executive order establishing the Peace Corps. In 1968 Johnny Cash married June Carter at the First Methodist Church in Franklin, Kentucky. Todays birthdaysActor Robert Clary is 92. Singer Harry Belafonte is 91. Actor Robert Conrad is 83. Rock singer Mike DAbo (Manfred Mann) is 74. Rock singer Roger Daltrey is 74. Actor-director Ron Howard is 64. Actor Tim Daly is 62. Actor George Eads is 51. Actor Mark-Paul Gosselaar is 44. Pop singer Kesha (formerly Ke$ha) is 31. Pop singer Justin Bieber is 24. Bible verse Forever, O Lord, thy word is settled in heaven,Ž „ Psalm 119:89. The Word of God has been proof-read in Heaven, and its promises ready for everyone on earth. Read and believe: He will not go back on His word. For sports on TV, please see page 2 of todays Sports section WASHINGTON „ Harshly criticized yet again by his boss, Attorney General Jeff Sessions on Wednesday abandoned his usual stony silence and pushed back against President Donald Trump for saying Sessions response to Republican complaints about the FBI was disgraceful.Ž Sessions gave no suggestion he would step down in light of the charge made on Twitter and insisted he would continue to discharge my duties with integrity and honor.Ž Trumps latest tirade stems from a comment Sessions made Tuesday, when he suggested the Justice Departments inspector general will evaluate whether prosecutors and FBI agents wrongly obtained a warrant under the Foreign Intelligence Surveillance Act to monitor the communications of a onetime Trump campaign associate. Sessions had asked the watchdog of“ce to review the complaints in response to pressure from congressional Republicans, who, like Trump, have fumed about what they believe to be bias within the FBI. Trump tweeted: Why is A.G. Jeff Sessions asking the Inspector General to investigate potentially massive FISA abuse. Will take forever, has no prosecutorial power and already late with reports on Comey etc. Isnt the I.G. an Obama guy? Why not use Justice Department lawyers? DISGRACEFUL!Ž Sessions answered hours later, saying his department had taken the appropriate step and will continue to do its work in a fair and impartial manner according to the law and Constitution.Ž It was hardly the “rst time the president has aired his gripes against Session over the Russia probe. The former Alabama senator, an early supporter of Trumps candidacy, has endured a years worth of Trumps wrath in order to hold onto the job he had long desired. But even for Trump, who once called the attorney general beleaguered,Ž Wednesdays volley elevated the rhetoric to a new level. The exchange comes at a time of heightened tension between the Justice Department and the White House, which is mired in special counsel Robert Muellers investigation into Trump campaign ties to Russia and possible obstruction of justice. Trump has long viewed Sessions decision to step aside from that investigation as leading to Muellers appointment. Sessions has become a Trump scapegoat, allowing the president to avoid some of the political consequences of directly attacking Mueller as his probe escalates. Trump this time is angry that Sessions referred the allegations of employee misconduct to the inspector general, but thats exactly what that of“ce is charged with doing. Its lawyers are part of the department and, contrary to Trumps claims, can and often do refer matters for prosecution. The of“ce has been working on a separate review of the FBIs handling of the Hillary Clinton email investigation under former Director James Comey, but that report is not late and is expected to be released around March or April.In public spat, Trump taunts Sessions, AG doesnt keep quietBy SADIE GURMANASSOCIATED PRESS AP PHOTOAttorney General Je Sessions delivers remarks to the National Association of Attorneys General at their Winter Meeting in Washington, on Tuesday. BERLIN „ A Russianbacked hacker group known for many high-level cyber attacks was able to in“ltrate the German governments secure computer networks, the dpa news agency reported Wednesday. Dpa cited unidenti“ed security sources saying the group APT28 hacked into Germanys foreign and defense ministries and managed to steal data. The attack was noticed in December and may have lasted a year, dpa reported. The Interior Ministry said in a statement that within the federal administration the attack was isolated and brought under control.Ž The ministry said it was investigating. A spokesman wouldnt give further details, citing the ongoing analysis and security measures being taken. This case is being worked on with the highest priority and considerable resources,Ž the ministry statement said. APT28, which has been linked to Russian military intelligence, has previously been identi“ed as the likely source of an attack on the German Parliament in 2015, as well as on NATO and governments in eastern Europe. Also known by other names including Fancy Bear,Ž APT28 has also been blamed for hacks of the U.S. election campaign, anti-doping agencies and other targets.Report: Russian group hacked Germanys government networkASSOCIATED PRESS HOUSTON „ U.S. Citizenship and Immigration Services says about 11,000 people renewed protections under a program shielding young immigrants from deportation in the weeks after a judge partially reopened it. The agency released “gures Wednesday for the three weeks after Jan. 10, the day after U.S. District Judge William Alsup ordered the government to resume accepting renewals under Deferred Action for Childhood Arrivals. Another 22,000 people “led for DACA after their previous permits had expired or been terminated. Those requests are still pending. As of Jan. 31, 683,000 people have DACA protection. Alsup ruled Jan. 9 that the Trump administration failed to justify ending the program. Another judge issued a similar ruling in a separate case in February.11,000 people renewed DACA in weeks after judges rulingASSOCIATED PRESS

PAGE 23

The Sun /Thursday, March 1, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My wife of 52 years is 71 and has developed what I assume is a problem with her breathing when she sleeps. During some periods of sleep, she starts taking a rhythmic set of breaths. There usually are four deep breaths followed by four shallow breaths. Each set of the four breaths decreases in intensity, and the shallow breaths are barely recognizable. She also has developed tics in her arms and legs. Needless to say, this frightens me. She has peripheral neuropathy and takes Lyrica and two dierent doses of Cymbalta daily. Can you provide any suggestions concerning these maladies and/or recommendations for treatment? „ C.G. ANSWER: I congratulate you on your marriage, but also commend your attention to detail. You seem to be doing an excellent job of describing a type of breathing called Cheyne-Stokes, which can be found in many conditions, including several neurological conditions (I don't have enough information to make a diagnosis, but her neurologist probably does); heart failure; and in some normal people. However, it is most concerning as a sign of sleep apnea, often in combination with one of these conditions. If I were seeing her, I would strongly consider a sleep study. Since essentially every sleep study I have ever done is positive, I have come to the conclusion that I am not ordering enough sleep studies: I must have had patients with sleep-disordered breathing that I didn't suspect. If she does have a sleep-disordered breathing diagnosis, treatment may improve her quality of life. DEAR DR. ROACH: I'm in the process of working out a salivary stone. From what I can tell, it's in my left submandibular gland. The ENT doctor said it is making progress, so he doesn't want to remove it. He recommends that I keep myself hydrated. I'm just not totally sure where it's supposed to end up coming out of, and thus where I should be encouraging it to go. It seems to have stopped making progress. „ D.E. ANSWER: There are three main salivary glands: the parotid (in the cheek), the sublingual gland (under the tongue) and the submandibular glands (on either side below the tongue). Dehydration and some medicines predispose a person to developing these. A traditional treatment is the lemon cure: Sucking on a lemon is a strong stimulus for saliva, which can help propel the stone out. (It comes out through the salivary duct in the oor of the mouth, near the base of the tongue.) Unfortunately, it doesn't always work, and sometimes an ENT doctor has to either dilate the duct or grab the stone and pull it out. Stones less than 2 mm usually pass by themselves. If the stone doesn't pass, there are alternatives to surgery, such as extracorporeal shockwave lithotripsy, commonly used for kidney stones. This procedure uses sound waves to blast the stone into small pieces, which usually can then pass easily. Since it hasn't gotten better, I think it's probably time to go back to the ENT doctor. READERS: The booklet on thyroid gland problems explains this and other common thyroid illnesses. Readers can obtain a copy by writing: Dr. Roach Book No. 401 628 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.DEAR ABBY: My husband loaned a "dear friend" some money a year ago. She has yet to pay back a penny. When I ask him about it, he gets mad and tells me it's none of my business. I have hinted to her about some large bills that we have to pay, to no avail. Other than that, my husband and I have a great marriage and love each other very much. I just don't like her taking advantage of his generosity. I know taking care of his friends gives him pleasure, but he has been burned before and I can see it happening again. I nd it hard to ignore. What do I do? „ Sick Of It In New Hampshire DEAR SICK OF IT: I wish you had mentioned whether you work and the money your soft-touch hubby gave his friend was partly earned by you. If that's the case, I don't blame you for being upset. While I'm not sure you can prevent your husband from doing this, I do think you are within your rights to insist that before he does it he discuss it with you. If he will do that, perhaps the two of you can nd an alternative for the person other than giving out money. DEAR ABBY: Would it be appropriate for someone to tell someone else's children to stop doing something dangerous if the parent is not around? I'm talking about kids holding scissors the wrong way or running with them, pushing others, etc. My children are in their teens now and know that such behavior is wrong. If it were the other way around, I would be grateful if someone cared enough to tell my kids that a behavior is wrong and/or dangerous. „ Glad In The Midwest DEAR GLAD: How else would the children know if they weren't warned? To speak up would be an act of kindness, particularly if they were doing something that could cause harm to themselves or others. Dear Readers: Welcome to March: NATIONAL WOMEN'S HISTORY MONTH! Women from all backgrounds have made wonderful contributions to the United States in the workforce, in the military, in volunteering, in civil rights and in many other facets of life that make our country strong and proud. Take a moment to check out www.nwhp.org to learn more about National Women's History Month! „ Heloise Dear Heloise: Many stores have rewards programs oering free food or bonus points with a purchase. Each one of my children has an account at these stores. As a way of helping them out, each time I make a purchase at a favorite store, I give one of my children's name, and I have my purchase credited toward that account. „ Ann C., Westerville, OhioReader nails the description o f Cheyne-Stokes breathing Wife can't watch as 'friend' abuses spouse's generosity March's march of women!Hints from Heloise Dr. Roach Dear Abby

PAGE 24

Page 8 www.yoursun.com The Sun / Thursday, March 1, 2018 ARIES (March 21-April 19). Part of the reason for your tough time back there was that your gifts were not fully appreciated in the arena in which you were trying to apply them. You will focus your natural abilities dierently and net much bigger rewards. TAURUS (April 20-May 20). Today it will be futile to try to move things along at a dierent pace than is currently happening, and no one cool is doing that anyway. So just relax and let things meander as they will. You may even like where they wind up. GEMINI (May 21-June 21). Much will depend on the question you ask. The right question will be like a magic button that opens up the elevator doors and allows you to step inside and go as high or as deep as you like. CANCER (June 22-July 22). As much as you might like to be fooled by that charismatic pitch person (especially if said pitch has to do with being utterly in love with you), you wisely recognize the large element of drama here for what it is. LEO (July 23-Aug. 22). If you can nish it in 10 minutes, dont take 20. It will never be perfect, but it was probably good enough about ve paces back. VIRGO (Aug. 23-Sept. 22). If you dont draw a line between what youre willing to do and what youre not, that line will emerge as if from great unseen forces „ like hot lava drawn up from the core of the earth, thick and red. LIBRA (Sept. 23-Oct. 23). Youve made compromises, some of them tremendous. It wasnt such a big deal to you because you sensed that what you were getting out of the deal would develop you in untold ways. SCORPIO (Oct. 24-Nov. 21). Youll x dysfunction and address whats not quite right. How? First of all, no one will even see it as dysfunctionalŽ until you point it out. Of course, you would never point out such a thing without a solution to oer. SAGITTARIUS (Nov. 22-Dec. 21). If you say only what you mean, some wont hear you, some wont understand you, some will take oense. But the ones who hear, understand and accept the message will give you total trust. CAPRICORN (Dec. 22-Jan. 19). It seems that the stability model doesnt oer all that much stability after all. Its time to spend more time with the visionaries „ the creative people who are more excited by what could be than by what has been. AQUARIUS (Jan. 20-Feb. 18). In poems and in parties, a great entry point is when things have already happened. Actually, this is true of relationships as well. Youll get the sense that youre hopping onto a moving train. PISCES (Feb. 19-March 20). Youll present yourself through a variety of formats. Whether its a meeting, an online forum, a telephone conversation or another medium, its the listening you do that will make the best impression. TODAYS BIRTHDAY (March 1). You know more than you let on. The silent power in that will be a key to your breakthrough this month. A lucky paycheck is involved, too. Family ties bring about strange and story-worthy events. Theres a contest of sorts this summer and entering will make you a winner in more ways than one. Sagittarius and Libra adore you. Your lucky numbers are: 9, 3, 33, 38 and 14. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 25

The Sun /Thursday, March 1, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 26

Page 10 www.yoursun.com The Sun / Thursday, March 1, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.69 lb. FreshWhole or Half Boneless Pork Loin$1.69 lb.Whole Boneless Beef Tenderloin$6.99 lb.Whole BonelessBeef Ribeyes$4.99 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 3/7/18FreshFlorida Strawberrys $1.59 ea.Bone-In New YorkStrip Steaks $3.99 lb. Whole or Half Boneless BeefEye Round Roast $3.29 lb.Fresh 73% Ground Beef $1.99 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $3.29 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.99 lb.Fresh Bone-In SplitChicken Breast $1.29 lb.Fresh BonelessChicken Breast $1.79 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.59 lb.FreshPork Steaks $1.59 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Boneless BeefSirloin Tip Steak $3.99 lb.Fresh FloridaSweet Corn$.39 ea.Whole bonelessNew York Strips $3.99 lb.BonelessBeef Chuck Roast $3.49 lb.FreshIceberg Head Lettuce $.99 ea.Bone In Center CutPork Chops $1.89 lb.BonelessBeef Sirloin Tip Roast$3.29 lb.FreshGreen Bell Peppers or Cucumbers 2/$1.00Rib Cut or Sirloin Cut Bone InPork Chops $1.29 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bagFreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.39 lb.Fresh 80/20Ground Chuck $2.89 lb.Fresh RomaineGreen Leaf or Red Leaf $1.29 ea.Boneless BeefLondon Broil or Top Round Roast $3.29 lb.Boneless Pork FingerRibs or Cube Steak $1.89 lb.Florida Yellow or ZucchiniSquash $1.39 lb.Bone In Pork Country StyleRibs $1.59 lb.Whole FreshFrying Chicken $1.19 lb.Fresh CaliforniaGreen Beans$.99 lb.T-Bones or Porter House Steaks $3.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $13.99 ea.Boneless Center Cut Pork Chops $1.89 lb. Vine Ripe Tomatoes or Roma Tomatoes .99 lb.Fresh WholeBeef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720129

PAGE 27

Associated PressTAMPA „ Jason Pominville scored on a power play at 1:26 of overtime to give the Buffalo Sabres a 2-1 victory over the NHL-leading Tampa Bay Lightning on Wednesday night. Pominville beat Andrei Vasilevskiy with a one-timer from the left circle to give the Sabres their second straight victory over the Lightning. Evan Rodrigues tied it for Buffalo in the third, and Chad Johnson stopped 21 shots. Thursday, March 1, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsWERE VERY, VERY CLOSEGM Jason Licht says Jameis Winstons shoulder injury soured Bucs season. Page 4INDEX | Lottery 2 | Golf 3 | Football 4 | Scoreboard 5 | Baseball 6 By BRYAN LEVINESports WriterPORT CHARLOTTE „ Predicting the Tampa Bay Rays entire opening day pitching staff is no easy task. With a month remaining before games begin to count, many unknown factors cold play into the final decisions for the Rays. We can still try to guess who will break camp with the big league team. Lets begin with things we know for sure. The Rays are going to start the season with a 12-man pitching staff: four starters and eight relievers. We know the starting pitchers (in no exact order) will be Chris Archer, Nate Eovaldi, Blake Snell and Jake Faria. Unless an injury or a trade happens in the next month, these four will be the starting staff for roughly the first six weeks before the expand to five men for the remainder of the season. The bullpen is where things begin to get tricky. Its probably safe to assume Sergio Romo, Dan Jennings and Alex Colome will make up the backend of the bullpen, which leaves five more guys to fill out the rest. Matt Andriese will serve as the long reliever. He could even make a spot start, but as for now, hes going to play a role similar to that of Erasmo Ramirez over the last couple of seasons. I think it gives them some security knowing Ive done it in the past and have had success doing it,Ž Andries said of his move to the bullpen. Seeing Erasmo the last couple of years, you know you just have to be ready everyday.Ž This leaves about a dozen pitchers competing for the final four spots. Some of those possibilities could be: MLB: RaysPredicting the Opening Day pitching sta Jake Faria, shown here throwing during a workout at Charlotte Sports Park, is expected to be one of the Rays four starting pitchers heading into the 2018 season.SUN PHOTO BY TOM ONEILL SEE RAYS, 6By RALPH D. RUSSOAssociated PressThe cracked facade of NCAA hoops appears to be crumbling and while LeBron James, John Calipari and many agree that college basketball should be overhauled, theres no consensus on how to repair the system. A federal investigation has alleged hundreds of thousands of dollars in bribes and kickbacks being funneled to influence recruits, an FBI probe that many fans believe reveals just a tiny slice of potential corruption in college sports. In September, the Justice Department arrested 10 people, including four assistant coaches from Arizona, Southern California, Auburn and Oklahoma State. Payments of up to $150,000, supplied by Adidas, were promised to at least three top high school recruits to attend two schools sponsored by the shoe company, according to federal prosecutors.COLLEGE BASKETBALL: Federal InvestigationPlenty of opinions, but few solutions to “ x college hoopsAP FILE PHOTONCAA President Mark Emmert answers a question at a news conference in Glendale, Ariz. By ROB HARRIS and VLADIMIR ISACHENKOVAssociated PressMOSCOW „ Russias ban from the Olympic movement was lifted on Wednesday despite two failed doping tests by its athletes at the Pyeongchang winter games. President Vladimir Putin hailed the move during a Kremlin award ceremony for Olympic athletes, saying we must turn this page.Ž We must draw relevant conclusions for ourselves, but I hope that international organizations also will eventually understand that sports must be kept away from problems unrelated to it,Ž he added. The decision by the International Olympic Committee appears to be an attempt to draw a line under the state-concocted doping scandal that tarnished the 2014 Olympics in Sochi.OLYMPICS: IOCRussia reinstated into Olympic movement after doping scandalAP PHOTORussian President Vladimir Putin, and Alina Zagitova, gold medalist in the womens figure skating of the 2018 Pyeongchang Winter Olympic Games pose during an awarding ceremony, Wednesday at the Kremlin in Moscow, Russia. SEE HOOPS, 3 SEE RUSSIA, 3 AP PHOTOMiami Dolphins head coach Adam Gase speaks during a press conference at the NFL scouting combine, Wednesday in Indianapolis. By ARNIE STAPLETONAssociated PressINDIANAPOLIS „ Lured out of the broadcast booth with a $100 million contract that makes him the highest-paid football coach ever, Jon Gruden sauntered up to the podium and flashed that mischievous smile. Im very excited to be back here in Indianapolis,Ž Gruden declared. I sure have missed the combine.Ž Gruden is navigating an offseason NFL landscape thats changed drastically since he last roamed the sideline nearly a decade ago. Its a lot different because youre not allowed to have any interaction with the players, and Ive always complained about that since the new (collective bargaining agreement) came into place,Ž Gruden said Wednesday. A lot of players would come to see me in Tampa to get their football fix. So, youre not allowed to have contact with these guys. But whats most discouraging to me is weve got to make some decisions on our roster, on salaries, on players and their futures and you cant even meet them,Ž Gruden grumbled. I dont know these guys. Ive never coached them. I never met half of them. So, thats been very, very difficult for me and Ive been emotional about it at times.ŽNFL: CombineTeams back at the combine in search of 2018 successSEE COMBINE, 4 AP PHOTONew Tampa Bay Lightning center J.T. Miller (10) works against Buffalo Sabres defenseman Marco Scandella (6) for position in front of Sabres goaltender Chad Johnson (31) during the second period Wednesday in Tampa. Tampa Bay Lightning center Tyler Johnson (9) battles with Buffalo Sabres defenseman Victor Antipin (93) for a rebound in front of Sabres goaltender Chad Johnson (31) during the second period Wednesday in Tampa. NHL: Sabres 2, Lightning 1Sabres stun LightningPominville lifts Bu alo past NHL-best BoltsSEE LIGHTNING, 2

PAGE 28

Page 2 SP www.yoursun.com Thursday, March 1, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Feb. 28N ............................3-3 Feb. 28D ............................2-4 Feb. 27N ............................2-8 Feb. 27D ............................0-1 Feb. 26N ............................6-7 Feb. 26D ............................9-4 D-Day, N-NightPICK 3Feb. 28N .........................4-0-5 Feb. 28D .........................5-3-4 Feb. 27N .........................0-8-0 Feb. 27D .........................9-2-7 Feb. 26N .........................9-1-6 Feb. 26D .........................6-3-3 D-Day, N-NightPICK 4Feb. 28N .....................6-8-9-1 Feb. 28D .....................9-6-8-4 Feb. 27N .....................8-9-4-1 Feb. 27D .....................0-9-0-4 Feb. 26N .....................1-8-7-0 Feb. 26D .....................8-7-8-7 D-Day, N-NightPICK 5Feb. 28N ..................4-8-3-5-6 Feb. 28D ..................7-4-9-7-3 Feb. 27N ..................4-6-8-1-0 Feb. 27D ..................2-6-9-7-9 Feb. 26N ..................7-7-3-3-7 Feb. 26D ..................3-1-7-5-1 D-Day, N-NightFANTASY 5Feb. 28 ...........................LATE Feb. 27 ............... 1-4-5-11-14 Feb. 26 ............... 4-6-9-30-35 € € € PAYOFF FOR Feb. 27 4..5-digit winners $51,126.13 453....4-digit winners $72.50 11,563..3-digit winners $7.50CASH FOR LIFEFeb. 26 ......... 26-28-38-47-51 Cash Ball ............................ 1 Feb. 22 ..........10-16-23-31-53 Cash Ball ............................ 2 € € € PAYOFF FOR Feb. 26 0.....5-of-5 CB ......$1,000/Day 0.....5-of-5.........$1,000/Week 0.....4-of-5 CB ..............$2,500 7.....4-of-5.......................$500LUCKY MONEYFeb. 27 ................. 3-20-34-38 Lucky Ball ........................... 9 Feb. 23 ................. 4-22-30-34 Lucky Ball ........................... 1 € € € PAYOFF FOR Feb. 27 0.......4-of-4 LB .........$550,000 3.......4-of-4..............$1,247.00 31......3-of-4 LB .........$352.50 482....3-of-4 .................$66.50LOTTOFeb. 28 .......... 1-7-9-10-21-48 Feb. 24 ...... 4-14-22-30-44-48 € € € PAYOFF FOR FEB. 28 0...6-digit winners $4 million 31..5-digit winners .$2,602.50 1,564..4-digit winners $40.50POWERBALLFeb. 28 ......... 12-30-59-65-69 Powerball ......................... 16 Feb. 24 ......... 24-25-38-62-63 Powerball ........................... 6 € € € PAYOFF FOR Feb. 24 0....5 of 5 + PB ...$269 Million 0....5 of 5 ................$1 million 2......4 of 5 + PB ........$50,000 47....4 of 5 ......................$100 ESTIMATED JACKPOT $293 millionMEGA MILLIONSFeb. 27 ......... 10-17-21-38-43 Mega Ball ......................... 23 Feb. 23 ........... 7-11-13-19-58 Mega Ball ........................... 9 € € € PAYOFF FOR Feb. 27 0...5 of 5 + MB ...$222 Million 0...5 of 5 .................$1 Million 18....4 of 5 + MB .......$10,000 62....4 of 5 ......................$500 ESTIMATED JACKPOT $243 million (All times Eastern) Schedule subject to change and/or blackouts COLLEGE BASKETBALL Noon BTN „ Big Ten Tournament, second round, Maryland vs. Wisconsin, at New York 2:30 p.m. BTN „ Big Ten Tournament, second round, Michigan vs. Iowa-Illinois winner, at New York 6:30 p.m. BTN „ Big Ten Tournament, second round, Penn St. vs. Northwestern, at New York 7 p.m. ESPN „ Wichita St. at UCF ESPNU „ Tulsa at East Carolina 8 p.m. CBSSN „ W. Kentucky at Middle Tennessee 9 p.m. BTN „ Big Ten Tournament, second round, Indiana vs. Minnesota-Rutgers winner, at New York ESPN „ Cincinnati at Tulane ESPN2 „ Oregon at Washington St. ESPNU „ California at Arizona St. ESPNEWS „ South Florida at Memphis 10 p.m. FS1 „ Stanford at Arizona 11 p.m. ESPN2 „ Oregon St. at Washington ESPNU „ Long Beach St. at UC Santa Barbara GOLF 5:30 a.m. GOLF „ European PGA Tour, Tshwane Open, “ rst round, at Waterkloof, South Africa (same-day tape) 7:30 a.m. GOLF „ European PGA Tour, Tshwane Open, “ rst round, at Waterkloof, South Africa 2 p.m. GOLF „ PGA Tour, WGC-Mexico Championship, “ rst round, at Mexico City Midnight= (Friday) GOLF „ LPGA Tour, HSBC Womens Championship, second round, at Singapore MLB BASEBALL 1 p.m. MLB „ Spring training, N.Y. Yankees vs. Philadelphia, at Clearwater NBA BASKETBALL 8 p.m. TNT „ Philadelphia at Cleveland 10:30 p.m. TNT „ Minnesota at Portland NHL HOCKEY 7 p.m. NBCSN „ Pittsburgh at Boston 10 p.m. NBCSN „ Chicago at San Jose SOCCER 2:45 p.m. NBCSN „ Premier League, Arsenal vs. Manchester City 7 p.m. ESPN2 „ Women, She Believes Cup, United States vs. Germany, at Columbus, Ohio WOMENS COLLEGE BASKETBALL 1 p.m. SEC „ SEC Tournament, second round, Alabama vs. Kentucky, at Nashville, Tenn. 3 p.m. SEC „ SEC Tournament, second round, Texas A&M vs. Vanderbilt-Arkansas winner, at Nashville, Tenn. 7 p.m. SEC „ SEC Tournament, second round, Tennessee vs. Auburn, at Nashville, Tenn. 9 p.m. SEC „ SEC Tournament, second round, Missouri vs. Florida-Mississippi winner, at Nashville, Tenn.SPORTS ON TV Cory Conacher scored for Tampa Bay, and Vasilevskiy made 32 saves. With a point in the standings for the overtime loss, the Lightning became the first team to reach 90 points this season. J.T. Miller, acquired from the New York Rangers on Monday, played 17:40 in his Lightning debut. With NHL scoring leader Nikita Kucherov out with an undisclosed upper-body injury, the Lightning struggled to g enerate offensive chances and finished with 17 shots on goal while at even strength. Tampa Bay opened the scoring with 1:57 left in the first period. The puck deflected off the stick of Conacher in front right in to Johnson, but Conacher quickly recovered the rebound and pulled the p uck back to his forehand to find the vacated side of the net Rodrigues tied it with 8:13 left in regulation. After Andrej Sustr fumbled the puck in the corner and lost it to Jason Pominville before he fed Rodrigues, who lifted the puck over Vasilevskiy. NOTES: The U.S. womens Ol y m p ic champion hockey team was honored before the game. The team held residency camp in nearby Wesley Chapel. ... Buffalo RW Kyle Okposo missed the game to be with his wife while she gave birth to a daughter Tuesday. Okposo is expected to join the team in time for Frida y s game at Florida. ... The Sabres called up C Seth Griffin from Rochester of the American Hockey League. ... Tampa Bay recalled RW Michael Bournival from Syracuse of the AHL.UP NEXTLightning: At Dallas on Thursda y ni g htLIGHTNINGFrom Page 1 Associated PressCINCINNATI „ Trevon Bluiett grabbed the scissors in his right hand, climbed the stepladder and started hacking at the net, grimacing as the threads refused to cut. Finally, he had everything well in hand just as he had so many times during his four-year career and Xaviers breakthrough season. The senior guard scored 23 points in his final game at the Cintas Center, and No. 3 Xavier never trailed while beating Providence 84-74 on Wednesday night to clinch at least a share of its first Big East championship. The Musketeers (26-4, 14-3) can win it outright by beating DePaul on Saturday and end Villanovas run of four straight regular season titles. It just shows that despite maybe from game to game were not at our absolute best, but we are the most consistent team,Ž coach Chris Mack said. Bluiett will leave Xavier as its second alltime scorer. He made the games first basket on a driving layup, and finished off the Friars with a dunk and a pair of free throws in the final minute. We came out aggressively, especially Tre,Ž senior forward Sean OMara said. The Musketeers sensed the enormity of the game at the outset, missing eight of their first 10 shots from beyond the arc, many of them uncontested. But they made the plays in the big moments, one of their traits as theyve won a lot of close games and, now, a title. Being that it was one of our goals at the beginning of the season and now actually achieving our goal, its kind of unreal,Ž said Quentin Goodin, who added 18 points, one shy of his career high. The league title was another major step in a record-setting season for Xavier. The Musketeers moved up to No. 3 for the first time this week. Their latest win matched the school record for victories in the regular season. And they got the best of one of only three teams to beat them this season. Providence (18-12, 9-8) won 81-77 on Jan. 6 but couldnt pull off the sweep after getting off to a slow start and getting into foul trouble. Top scorer Rodney Bullock fouled out with 4:42 left after managing only six points. Maliek White led with 15 points.No. 23 KENTUCKY 96, MISSISSIPPI 78: Kevin Knox had 22 points and Quade Green added 18, in cluding eight during a 15-5 second-half run that helped No. 23 Kentucky pull away from Mississippi for a 96-78 victory Wednesday night. Shai Gilgeous-Alexander had 17 points, Wenyen Gabriel 15 and PJ Washington 10 as the Wildcats (21-9, 10-7 Southeastern Conference) won their third consecutive game and home “ nale, the “ rst without departing seniors under coach John Calipari. Terence Davis had 26 points and Breein Tyree and Bruce Stevens 13 each for the Rebels (12-18, 5-12), who lost for the ninth time in 11 games.No. 22 Belmont women open OVC with 88-64 win over Murray St.Kylee Smith and Sally McCabe had doubledoubles, Darby Maggard hit “ ve 3-pointers and No. 22 Belmont, the top seed, opened the Ohio Valley Conference Tournament on Wednesday with an 88-64 win over eighth-seeded Murray State. The Bears (29-3), who have 20 consecutive victories and 44 straight over OVC foes, play in the semi“ nals on Friday against the winner of Thursdays “ rst-round matchup between fourthseeded Jacksonville State and No. 5 Morehead State.COLLEGE BASKETBALL ROUNDUP No. 3 Xavier secures share of Big East titleAssociated PressBOSTON „ Kyrie Irving scored 34 points in the f irst three quarters, and then sat out the fourth with the rest of Bostons starters as the Celtics routed the Charlotte Hornets 134-106 on Wednesday night. Aron Baynes had 12 points and 10 rebounds and Jaylen Brown scored 15, including nine in the third quarter as the Celtics shot 60 percent and turned the game into a blowout. Terry Rozier and Greg Monroe scored 14 points apiece for the Celtics, who won their fourth straight and ended Charlottes five-game winning streak. Kemba Walker made his first eight shots and led Charlotte with 23 points. Dwight Howard had 21 points for the Hornets, who were coming off a victory over Chicago on Tuesday night and couldnt keep up with the Celtics after halftime. Boston led 67-59 at halftime and opened the third quarter on a 12-3 run, followed by an 8-0 spurt a few minutes later as the Hornets continued to wilt. Charlotte didnt have much luck, either, in the period. Irving barely beat the shot-clock buzzer with a turnaround jumper that put Boston up 86-67 with 6:29 left in the third, and bounces continued to fall for the Celtics. Brown missed an opportunity for a threepoint play with 4:45 left in the third, but got a second chance at the free throw when Charlotte was called for a lane violation. Brown hit the second attempt and Bostons lead was 94-67. Marcus Morris scored 15 and Marcus Smart had 10 points as seven Boston players scored in double figures.RAPTORS 117, MAGIC 104: DeMar DeRozan scored 21 points and Kyle Lowry added 17 points, 11 assists and seven rebounds to lead the Toronto Raptors to a 117-104 victory over the Orlando Magic on Wednesday night. Pascal Siakam had 14 points, including 10 in the “ nal “ ve minutes as the Raptors pulled away for their 11th win in 13 games. Jakob Poeltl added 13 points and Fred Van Fleet had 12. Evan Fournier and Mario Hezonja scored 17 apiece for Orlando, which has lost seven straight games. Nikola Vucevic added 14 points and Aaron Gordon had 11 points and 10 rebounds for the Magic. PISTONS 110, BUCKS 87: Andre Drummond had 15 points and 16 rebounds, and the Detroit Pistons dominated inside in a 110-87 victory over the Milwaukee Bucks on Wednesday night. The Pistons outscored Milwaukee 56-34 in the paint and had 15 offensive rebounds in the “ rst half alone. Blake Grif“ n had eight points, nine rebounds and seven assists for Detroit, which won for only the second time in eight games. Eric Bledsoe scored 19 points for the Bucks, who have lost three straight. HAWKS 107, PACERS 102: Dennis Schroder scored seven of Atlantas “ nal eight points to “ nish with 14, and the Hawks held off a late Indiana comeback to beat the Pacers 107-102 on Wednesday night. John Collins had 16 points for the Hawks, who led by 23 before holding on late to end their four-game losing streak. Bojan Bogdanovic led Indiana with 26 points while making four 3-pointers in the “ nal period.NBA ROUNDUPIrving scores 34 as Celtics top HornetsAP PHOTOXaviers Trevon Bluiett dunks during the second half of Wednesdays against Providence in Cincinnati. The No. 3 Musketeers clinched at least a share of the Big East regular-season title. AP PHOTOBoston guard Kyrie Irving, left, cuts to the basket as forward Jayson Tatum, right, sets a pick on Charlotte guard Kemba Walker during the first quarter of Wednesdays game in Boston. Associated PressJonathan Drouin and Nikita Scherbak scored in the second period and Montreal beat New York 3-1 to extend its points streak to five games. Paul Byron also scored and Antti Niemi made 27 saves to help the Canadiens improve to 2-0-3 in their last five. Mathew Barzal scored his 18th of the season for the Islanders. They are winless in last four games and 4-8-2 in their last 14. BLUES 2, RED WINGS 1: Carter Hutton made 35 saves, Scottie Upshall and Alex Pietrangelo scored and St. Louis beat Detroit to snap a seven-game losing streak. Hutton improved to 6-2-1 in his last nine starts and 16-7-2 overall, allowing only Andreas Athanasious goal with 1:45 left.NHL ROUNDUP Drouin leads Canadiens past Islanders

PAGE 29

By DOUG FERGUSONAssociated PressMEXICO CITY „ One of the intriguing aspects of the Mexico Championship is the thin air and the long ball. Chapultepec Golf Club is approaching 7,800 feet above sea level, making it the highest altitude most of the players in this World Golf Championships event will see all year. The Joburg Open was close to 6,000 feet above sea level. The Barracuda Championship in Reno, Nevada, is about the same. But thats not what wins the tournament. Just ask the defending champion. Dustin Johnson still smiles at one of the best shots he hit all year „ a sand wedge. His lead was down to one shot when Tommy Fleetwood made birdie on the 18th hole, and Johnson tugged his tee shot into a wicked spot in the bunker. The ball was below my feet. It was not sitting great,Ž Johnson said. And I didnt really have anywhere to miss it coming out of where I was. It was either hit a good shot or I was probably going into a playoff.Ž He hit one of the most underappreciated shots of the year to about 20 feet for a two-putt par and a one-shot victory. It was his fifth World Golf Championships title in his first start at No. 1 in the world, a position he has kept all year. Justin Thomas was playing in the final group and remembers it well. Hands down,Ž he said when asked if it was one of the better shots of the tournament. Thomas revised his assessment a few minutes later, only because he thought his 6-iron for a hole-in-one on the 223yard 13th hole in the third round was pretty good. Even though a hole-inone typically is a case where the hole gets in the way? Thats where I was aiming,Ž Thomas said. Back to Johnsons shot. I was in the fairway and saw Tommy make birdie on 18,Ž Thomas said. Theres a tree on the left that was in his way. The ball was below his feet, and theres quite a bit of sand in those bunkers. He had to catch it perfectly.Ž And he did. We were walking to the green and converged about 20 yards short and I just looked at him,Ž Thomas said, raising his eyebrows. He said, I dont want that one back.Ž One of Johnsons biggest highlights this year was the drive he hit 432 yards, 6 inches on the 433-yard 12th hole at Kapalua, which he won by eight shots. In that case, the hole really was cut 6 inches from where his ball stopped rolling. It was a great shot to be anywhere on the green, and it was symbolic of Johnsons power. But theres more to his game. And theres a lot more to playing Chapultepec. Jordan Spieth, whose 63 was the low round of the tournament last year, wasnt in the final group and didnt see the shot until it was shown on TVs around the club this week. He thought it was a reasonable example of how thin air and outrageous distances make for nice tales, but not necessarily trophies. Theres only a couple of holes where it makes that much of a difference,Ž Spieth said. Length really doesnt matter out here. One of the par 5s, No. 6, you cant reach if you dont have length. Other than that, it really doesnt matter. What DJ did was control his distance and wedge play. If hes doing that and putting well, then hes really hard to beat.Ž Spieth didnt decide until last week to enter the Mexico Championship as he tries to find the right path to the Masters. He was slowed significantly by mononucleosis in December, restricting his preparations for a new year to just four hours of practice. But he felt good enough to play, and he feels like hes hitting his stride. He was the star attraction over the final two holes of his nine-hole practice round, mainly because of who was in his group. It wasnt Rickie Fowler, or Patrick Cantlay and Jason Dufner. Lorena Ochoa, Mexicos biggest golfing star even in retirement, came out to join them at the end. She has a monthly golf special on the CNN outlet in Mexico and played and talked with Spieth. Children surrounding every nook between stairs and stands, behind ropes and barricades, screamed out in unison, Lorena!Ž I was super impressed how nice he was,Ž she said. I hit the ball OK under pressure with him, and the group and the gallery. Im happy I still have some golf.Ž The Sun / Thursday, March 1, 2018 www.yoursun.com SP Page 3NBA: Around the LeagueBy TIM REYNOLDSAssociated PressMIAMI „ Joaquin Oliver was buried in a jersey bearing Dwyane Wades na me. So perhaps it was fitting that Wades best game this season came in sneakers with Olivers name scrawled on them. The Miami area is reeling right now, and will be for a while, in the aftermath of the shooting at Marjory Stoneman Douglas High. The school will reopen Wednesday, the first official day it will be in session since 17 students and teachers were killed in a Valentines Day massacre that only cranked up the volume on the national debate over guns. Oliver was one of the 17 victims. His parents buried him in a Wade jersey. Wade is trying to meet the family, hoping to thank them, comfort them, listen to them, help them, hug them, and almost certainly cry with them. That they thought of me in that process, as something that he would have wanted, is mindboggling,Ž the Miami Heat guard said. So is the fact that, again, Wade finds himself trying to solve a problem that apparently cannot be solved. He has been touched by countless tragedies in recent years, ranging from the Trayvon Martin shooting, to the death of his cousin in a shooting in Chicago shortly after he decided to join the Bulls in 2016, and now the senseless killings at the school about an hour north of Miami. In this social media era, athletes have strength in numbers. The voices of people like Wade, LeBron James, Colin Kaepernick and others have more power than they likely ever imagined. Wade insists he isnt going to be silenced about the shooting, and that his friends wont either. Put another way, no, as one national television pundit recently suggested James should, he will not shut up and dribble. Being frustrated isnt going to help,Ž Wade said. Youve got to keep going. Youve got to look at the people before you and understand that nothing they did happened even close to overnight. The changes that Martin Luther King were trying to make, it took a lon g time before we could see them. Changes that an individual is trying to make, you do whats in your heart. When youre long gone, maybe one day itll take hold.Ž Wade scored a season-high 27 points Tuesday night, hitting a gamewinner with 5.9 seconds left to lift Miami over Philadelphia 102101. On the side of one of his sneaker heels, he scrawled Olivers name. Some due respect to him and his family,Ž Wade said .TANK WATCHThe race to be the worst gets real this week. If there is one entertaining thing about Tank Season, its those nights when two teams that may not necessarily be that concerned with winning games go head-to-head „ and one, perhaps sadly, has to emerge from that contest with more points than the other. The next few days offer some great „ or terrible „ matchups in that regard. Wednesday, theres Phoenix-Memphis. Friday brings DallasChicago. On Saturday, its Memphis-Orlando. And a tanking twinbill awaits Sunday, with Phoenix-Atlanta and New York-Sacramento games on tap. Its easy to see why these teams are playing for the worst possible record and therefore the best possible chance of getting the No. 1 pick in Junes draft. When the new draft lottery system goes into place next year, the tanking phenomenon will hopefully lessen.THE WEEK AHEADSome of the games to watch over the coming week:€ Rockets at Clippers, Wednesday: The last time these teams met in Los Angeles, a chippy game was followed by postgame sparks. Dont expect a repeat. € 76ers at Cavaliers, Thursday: Philadelphia has lost 18 straight when facing LeBron James on the road. Its last such win: 2007, led by Allen Iverson. € Bucks at Pacers, Friday: Its the “ rst of two meetings in a fourday span between these midpack East contenders, who split two contests in January. € Celtics at Rockets, Saturday: Boston led the “ rst meeting by 3 seconds, and won „ rallying from 26 down. Houston will have plenty of incentive this time.Florida school tragedy leaves profound e ect on Dwyane WadeAP PHOTOMiami Heat guard Dwyane Wade (3) hugs his mother Jolinda Wade after the Heat defeated the Philadelphia 76ers 102-101, Tuesday in Miami. AP PHOTODustin Johnson putts the ball during a practice round of the Mexico Championship Wednesday at the Chapultepec Golf Club in Mexico City. GOLF: Mexico ChampionshipShots still matter over thin air at Mexico Championship A report last week by Yahoo! Sports revealed documents showing dozens of prominent players, coaches and schools could be involved in „ while likely not criminal behavior „ breaking NCAA rules. All this looms over college basketball as March begins, the month when championship tournaments and brackets take center stage across America. The cash cow of college sports that brings in hundreds of millions of dollars to the NCAA annually. The NCAA has already announced the formation of the commission on college basketball headed by former Secretary of State Condoleezza Rice, to recommend changes. I dont know if theres any fixing the NCAA. I dont think there is,Ž said James, who never played in college, jumping from high school to the NBA at a time when that had not yet been prohibited by the league. The NCAA is corrupt „ we know that,Ž the Cleveland Cavaliers superstar said. Fingers point in several directions about the reasons for the problems, including the NCAA itself, the age limit to enter the NBA, paying college athletes. Here is a more in depth look at some of them:THE NCAA IS THE SCHOOLSCURRENTLY: The most common misconception about college sports governing body is that it is an independent organization that governors the schools. The NCAA is a voluntary association of the schools and that membership ultimately determines the rules „ like what payments to an athlete or his family members are allowable. NCAA President Mark Emmert is the face and voice of the association, but „ unlike a commissioner of a professional league „ he has very limited power beyond being a potential catalyst for change. Or protector of the status quo. THE TALK: There are 351 schools that play Division I basketball from powerhouse Kentucky to tiny St. Francis College in Brooklyn, New York. Priorities range far and wide and what an Atlantic Coast Conference school sees as a potential “ x to the system, an Atlantic Sun school could see as a threat to what little competitive balance exists in D-I. The result is: Many of the potential remedies ” oated for corruption in college sports dont actually involve NCAA changes.ONE-AND-DONECURRENTLY: The NBA instituted a rule 12 years ago that prohibited players from entering the draft before they were at least 19 and a year removed from high school. The NCAA has no control over this rule. The NFL rule „ which requires players be three years removed from high school „ is also problematic, but high school aged football players are not generally as close as basketball players to being pro-ready. THE TALK: There is much buzz about change. One option would be to let proready high school seniors enter the NBA draft and make players who chose to attend college stay at least two years. The rule only impacts the top players. Since 2006, 66 one-anddone players have been NBA draft lottery picks „ and thats after a record 11 in last years draft. And while age is a hot-button issue, several players who played two or more college seasons were listed in probe documents as potentially accepting impermissible payments, according to Yahoo. When Pistons coach Stan Van Gundy slammed the NCAA recently as maybe the worst organization in sports,Ž he pivoted to point blame at the league where he works, even suggesting the one-and-done rule was racist in how it limits black athletes. I dont get it. You can get out of high school, you can turn 18, lets say, and go to work anywhere else,Ž Van Gundy said.HOOPSFrom Page 1The IOC allowed more than 160 athletes it determined were clean to compete in Sochi as Olympic Athletes from RussiaŽ in Pyeongchang earlier this month with a prohibition on the national anthem or flag in venues. You can take away any attributes, but you cant take away our character, and you have proven it with your performance,Ž Putin said after giving state awards to Olympic athletes in the Kremlin. It has filled us all a sense of pride.Ž He referred to members of the Russian ice hockey team performing the national anthem after receiving the Olympic gold, saying he would like to thank them for their patriotism. Millions of people are happy for your victories along with you!Ž he said. Russias hopes of marching under its flag at Sundays closing ceremony in South Korea were stymied by the two positive tests for banned substances, including a curler who had to forfeit his bronze medal. But the IOC said Wednesday that all remaining test results were negative, clearing the path for Russias return to the Olympic fold. Therefore, as stated in the executive board decision of 25th February, the suspension of the Russian Olympic Committee is automatically lifted with immediate effect,Ž the IOC said in a statement. Russian athletes won two gold medals in Pyeongchang, in figure skating and ice hockey, along with six silver medals and nine bronze. We put all our souls into that, we won those medals for our Mortheland,Ž figure skater Yevgenia Medvedeva who won Olympic silver, said at the Kremlin award ceremony.RUSSIAFrom Page 1

PAGE 30

Page 4 SP www.yoursun.com Thursday, March 1, 2018 / The SunNFL: GrudenBy RICK STROUDTampa Bay TimesINDIANAPOLIS Quarterback Jameis Winston hurt his right throwing shoulder, and „ by playing with the injury „ he hurt his team. Theres nothing the Bucs would probably do differently since Winston was cleared to play by doctors after suffering a shoulder sprain in a loss at Arizona Oct. 15. But after reviewing tape of the Bucs 5-11 season in 2017, both general manager Jason Licht and coach Dirk Koetter concluded that Winstons injury was maybe the biggest factor. We feel like we are very, very close,Ž Licht said at the NFL scouting combine Wednesday. I know the season didnt show that with five wins. But we had a quarterback who was in a lot of pain on a throwing shoulder. As we sit back and look at it now, a lot of throws he couldnt make affected our offense. Jameis is a super competitive guy.Ž After suffering the injury on a hit from Cardinals defensive end Chandler Jones, Winston started the next three games at Buffalo, home vs. the Panthers and at New Orleans. He lost them all. But when Winston returned after missing three games, he was a different quarterback who threw the football with more velocity and accuracy. We didnt close out games well,Ž Licht said. And if I had to point to two things, one, the pain that Jameis was going through. And an inability to close out games and turnovers. ƒ I think it affected his play. Winston missed three games with the injury and appeared to be a much better quarterback when he returned, despite only winning one of the Bucs final five games to finish 3-10 as a starter last season. The thing about that is a lot of players in the NFL are playing hurt,Ž Koetter said. Okay, its a little bit different when its your quarterback. But again, its hard to sit down a starting player when he is A, cleared by the medical staff; and B, a starting player. As far as Jameis specifically, its hard to say exactly, okay, on this play, this play, this play, is that a shoulder issue? Those are hard things to say. Again, theres not many teams in the NFL, Ive never seen it, that if youre starting quarterback is able to play, youre saying, Nah, were going with this guy who really hasnt taken the reps anyway until your guy is totally out. Again, youve got to trust the information you have wit h all our players. Theres no doubt injuries, the shoulder injury affected Jameis for a stretch of the season until he sat down, and I think he showed when he did come back those last few games that when hes healthy, hes really good.ŽNFL: BucsLicht: Were very, very closeBy RICK STROUDTampa Bay TimesIf you ever wondered when Jon Gruden took the Bucs off the list of teams he would like to coach when he returned to the sidelines after nine seasons, he cleared that up Wednesday. Speaking at the NFC scouting combine in Indianapolis as the Oakland Raiders head coach, Gruden was pretty emphatic when asked when he decided he was not going to the Bucs again. When I was fired, Gruden said. In fact, the former Tampa Bay coach who won Super Bowl XXXVII said he had no discussions about returning to the Bucs. Nuh uh. Nope, Gruden said. It seems hard to believe that with the Bucs mired in what would become a 5-11 season that the Glazer family that owns the team didnt at least entertain a reunion with Gruden. The Bucs wound up keeping Dirk Koetter for a third season. Ultimately, maybe it was the Raiders offer of a 10-year, $100-million contract that swayed them not to re-hire Gruden. Gruden said the Bucs and Glazers get credit at least for helping to finally convince him to leave ESPN and return to the NFL. Clarity arrived on Dec. 19 when he was inducted into the Bucs Ring of Honor at halftime of a game he called on Monday Night Football. The next week, Gruden was offered the job by Raiders owner Mark Davis. That kind of did push me over the top, Gruden said of the Ring of Honor ceremony. Id spent a lot of time with players and coaches around the country, and Ive always had the urge to come back. But being on the field that night with Brad Johnson and (Derrick) Brooks and Ronde Barber, Joe Jurevicius, it did push me over the edge, and you only live once, so here I am. Gruden was back in his element Wednesday at the NFL combine. His press conference was captivating and drew the largest audience, equaled only by Eagles coach Doug Pederson, who won Super Bowl LII a few weeks ago. Gruden lamented not being able to spend any time with his players because of the NFL rules that have become more restrictive since he last coached. Its a lot different, because youre not allowed to have any interaction with the players, Gruden said. Ive always complained about that since the new CBA came in place. A lot of players would come to see me in Tampa to get their football fix. So youre not allowed to have contact with these guys. But whats the most discouraging thing to me is, weve got to make decisions on our rosters on salaries, on players and their futures and you cant even meet them. I dont know these guys. Ive never coached them. Never met half of them. So thats been very, very difficult for me, and Ive been emotional about it at times. Gruden also isnt a big fan of all the analytic data involved in the NFL these days. Are you talking about the analytics, the GPS the modern technology??Ž Gruden said. Man, Im trying to throw the game back to 1998. You know, really, as a broadcaster, I went around and observed every team. I asked a lot of questions. I had a chance to take a look at the facilities, how they were doing business. Theres a stack of analytical day-ta, or data, however you want to say that word, that people dont even know how to read it. Its one thing to have the data, or day-ta, its another thing to know how to read the damn thing. So Im not going to rely on GPSs and all the modern technology. I will certainly have some people that are professional that can help me from that regard, but I still think doing things the old-fashion way is a good way, and were doing to try to lean the needle that way a little bit.Ž But make no mistake: Gruden is happy to be back coaching in the NFL and back with the Raiders. Im just thrilled to be back in the AFC West, certainly, but with the Raiders, Gruden said. Its been really cool. Not many people get a chance to go back and do it a second time. Its a neat story for me, but I want to take advantage of the opportunity and I know I have a lot to prove. W hen did Gruden decide he would not coach Bucs again? When I was “ redAP FILE PHOTOTampa Bay Buccaneers coach Dirk Koetter and general manager Jason Licht said that quarterback Jameis Winstons shoulder injury was possibly the biggest factor in the Bucs 5-11 season. AP PHOTOOakland Raiders head coach Jon Gruden speaks during a press conference at the NFL Combine, Wednesday in Indianapolis. On the next podium was Matt Patricia, who, unlike his former colleague Josh McDaniels, didnt balk at leaving Bill Belichicks brigade. Then there was Andy Reid, in the midst of another major roster shakeup, and his protege, Doug Pederson, still basking in Philadelphias first Super Bowl triumph in just his second season as coach of the Eagles. All are gathering this week in Indianapolis hoping to better their chances of winning in 2018. Top college prospects, including a group of quarterbacks that could produce five first-round draft picks, will spend four days getting poked and prodded, tested and timed. GMs and coaches will pepper them with questions either in formal 15-minute interviews or during a mixed zone after their physical assessments. Its a chance to get to know these guys, to know exactly what youre getting when they come into the building,Ž said new Texans general manager Brian Gaine. He said their athleticism and acumen are already well-known, and theyll flash their strength, speed and swiftness this week at Lucas Oil Stadium. What the GMs and coaches want to do is get a look under the hood. Wed like to talk about football as much as we can, but we need to know everything we can to find out about these players,Ž Gaine said. So when they come into our building (we know) that theyre a good fit for us in the locker room, in the weight room, in the training room, in the meeting rooms, out on the practice field.Ž After this week, teams will retreat to their headquarters and begin preparing for the annual flood of free agents that will hit the market in mid-March. NFL.com reported this week that teams will soon receive in-game player-tracking data on every NFL player in the league, something that could change the way they scout opponents and evaluate free agents. The league has gathered the data since 2014 through sensors in players shoulder pads. Until now, teams only had data on their own players. Some teams have embraced the new tools more than others. Are you talking about the analytics, the GPS, all the modern technology?Ž Gruden said. Man, Im trying to throw the game back to 1998. You know, really as a broadcaster, I went around and observed every team, asked a lot of questions, took a look at the facilities, how theyre doing business, theres a stack of analytic data or DAY-tuh, however you want to say that word, people dont even know how to read it. Its one thing to have the data „ or DAY-tuh „ its another thing to know how to read the damn thing. So, Im not going to rely on GPSs and all the modern technology. I will certainly have some people that are professional that can help me from that regard. But I still think doing things the old-fashioned way is a good way, and were going to try to lean the needle that way a little bit.Ž Also meeting in Indianapolis this week is the leagues competition committee, which is looking into fixing the catch rule, something commissioner Roger Goodell said was his top offseason priority.COMBINEFrom Page 1 Associated PressCHARLOTTE, N.C. „ The Carolina Panthers have released running back J onathan Stewart. Stewart became the franchises career rushing leader in 2017, finishing with 7,318 rushing yards. Stewarts 1,6 99 rushin g attem p ts are also the most in franchise history, while his 58 touchdowns (51 rushing, seven receiving) are second in franchise histor y Jonathan played the game the way you want. He brought an element of toughness as a runner that set the tempo for our team,Ž coach Ron Rivera said in a statement. He is a great pro, and I appreciate who he is as a young man and thank him for the contribution he made.Ž Stewart played all 10 seasons with the Panthers after being drafted by Carolina in the first round in 2008 out of Ore g on. NFL: PanthersPanthers release the franchises career rushing leader Jonathan Stewart By DAVE CAMPBELLAssociated PressThe time for the Minnesota Vikings to commit anew to a starting quarterback has almost arrived. Theyre still in evaluation mode, according to general manager Rick Spielman. With Case Keenum, Teddy Bridgewater and Sam Bradford each on track to become an unrestricted free agent in two weeks, the Vikings have yet to make any final decisions about any of them. Thats what Spielman said at the NFL scouting combine in Indianapolis on Wednesday. There have been no decisions made, and I know there have been a thousand reports out there,Ž Spielman said. Were going to move forward and continue to evolve this process through the meetings this week with the agents.Ž The most notable report, by the NFL Network this week citing unidentified sources, was that the Vikings dont plan to use the franchise tag on Keenum. Thats a way they could essentially kick the quarterbackdecision can down the road by keeping him for 2018 at a rate in the top tier of current league-wide salaries at the position, which would be well more than $20 million this year. Thats also a lot of money for a player who was a career backup until Bradfords knee injury after the season opener paved the way for his breakout performance. Spielman dismissed that report, praising Keenum in general terms after the run to the NFC championship game at eventual champion Philadelphia. He said the Vikings have discussed how Keenum could fit in new offensive coordinator John DeFilippos preferred scheme but otherwise declined to divulge any specific assessment.NFL: VikingsVikings still evaluating QB situationGM says Winstons shoulder injury soured Bucs season

PAGE 31

The Sun / Thursday, March 1, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GB Toronto 43 17 .717 „ Boston 44 19 .698 Philadelphia 32 27 .542 10 New York 24 38 .387 20 Brooklyn 20 42 .323 24 Southeast Division W L PCT. GB Washington 36 25 .590 „ Miami 32 29 .525 4 Charlotte 28 34 .452 8 Atlanta 19 43 .306 17 Orlando 18 43 .295 18 Central Division W L PCT. GB Cleveland 36 24 .600 „ Indiana 34 27 .557 2 Milwaukee 33 28 .541 3 Detroit 29 32 .475 7 Chicago 20 41 .328 16 WESTERN CONFERENCE Southwest Division W L PCT. GB Houston 47 13 .783 „ San Antonio 36 25 .590 11 New Orleans 34 26 .567 13 Dallas 19 42 .311 28 Memphis 18 41 .305 28 Northwest Division W L PCT. GB Minnesota 38 26 .594 „ Portland 35 26 .574 1 Oklahoma City 35 27 .565 2 Denver 33 28 .541 3 Utah 31 30 .508 5 Paci“ c Division W L PCT. GBGolden State 47 14 .770 „ L.A. Clippers 32 27 .542 14 L.A. Lakers 26 34 .433 20 Sacramento 18 43 .295 29 Phoenix 18 44 .290 29Tuesdays GamesCharlotte 118, Chicago 103 Cleveland 129, Brooklyn 123 Miami 102, Philadelphia 101 Washington 107, Milwaukee 104 Portland 116, Sacramento 99 L.A. Clippers 122, Denver 120Wednesdays GamesDetroit 110, Milwaukee 87 Toronto 117, Orlando 104 Atlanta 107, Indiana 102 Boston 134, Charlotte 106 Golden State at Washington, late Phoenix at Memphis, late New Orleans at San Antonio, late Oklahoma City at Dallas, late Houston at L.A. Clippers, lateTodays GamesL.A. Lakers at Miami, 7:30 p.m. Philadelphia at Cleveland, 8 p.m. Brooklyn at Sacramento, 10 p.m. Minnesota at Portland, 10:30 p.m.Fridays GamesCharlotte at Philadelphia, 7 p.m. Detroit at Orlando, 7 p.m. Golden State at Atlanta, 7:30 p.m. Dallas at Chicago, 8 p.m. Denver at Memphis, 8 p.m. Indiana at Milwaukee, 8 p.m. Toronto at Washington, 8 p.m. Oklahoma City at Phoenix, 9 p.m. Minnesota at Utah, 10:30 p.m. New York at L.A. Clippers, 10:30 p.m.RAPTORS 117, MAGIC 104TORONTO (117) Anunoby 3-3 0-1 7, Ibaka 4-8 0-0 9, Valanciunas 4-6 1-2 10, Lowry 6-11 1-5 17, DeRozan 6-13 9-11 21, Miles 3-9 0-0 8, Powell 0-0 0-0 0, Miller 0-0 0-0 0, Siakam 7-9 0-0 14, Poeltl 5-7 3-3 13, Wright 3-8 0-0 6, VanVleet 4-9 1-2 12. Totals 45-83 15-24 117. ORLANDO (104) Simmons 5-8 2-4 13, Gordon 4-9 2-5 11, Vucevic 7-13 0-0 14, Augustin 4-9 0-0 11, Fournier 6-15 2-3 17, Iwundu 0-3 0-0 0, Birch 0-0 0-0 0, Biyombo 2-3 2-4 6, Mack 5-10 1-2 12, Vaughn 1-4 0-0 3, Hezonja 5-7 4-5 17. Totals 39-81 13-23 104.TORONTO 42 27 21 27 „ 117 ORLANDO 37 26 26 15 „ 1043-Point Goals„Toronto 12-30 (Lowry 4-8, VanVleet 3-4, Miles 2-7, Anunoby 1-1, Valanciunas 1-2, Ibaka 1-2, Siakam 0-1, Wright 0-2, DeRozan 0-3), Orlando 13-30 (Hezonja 3-3, Augustin 3-5, Fournier 3-8, Vaughn 1-1, Simmons 1-1, Mack 1-3, Gordon 1-6, Vucevic 0-3). Fouled Out„None. Rebounds„Toronto 42 (Poeltl 8), Orlando 42 (Biyombo 11). Assists„Toronto 33 (Lowry 11), Orlando 27 (Augustin 6). Total Fouls„Toronto 22, Orlando 19. Technicals„DeRozan, Augustin. A„17,328 (18,846).PISTONS 110, BUCKS 87MILWAUKEE (87) Middleton 3-10 10-10 17, Antetokounmpo 5-13 0-0 11, Henson 3-5 0-0 6, Bledsoe 5-10 7-8 19, Brown 2-6 0-0 4, Parker 3-7 0-2 7, Wilson 1-2 1-2 3, Zeller 2-4 0-0 4, Maker 1-3 2-2 5, Munford 0-2 0-0 0, Terry 0-3 2-2 2, Kilpatrick 3-8 1-2 9. Totals 28-73 23-28 87. DETROIT (110) Ennis III 2-6 0-0 4, Grif“ n 3-10 2-2 8, Drummond 6-12 3-5 15, Smith 2-7 0-0 4, Bullock 7-14 0-0 16, Johnson 6-11 6-6 19, Ellenson 0-1 0-0 0, Tolliver 2-4 0-0 6, Moreland 5-8 0-3 10, Buycks 3-12 6-6 12, Galloway 5-9 0-0 13, Kennard 1-1 0-0 3. Totals 42-95 17-22 110.MILWAUKEE 32 12 26 17 „ 87 DETROIT 32 21 32 25 „ 1103-Point Goals„Milwaukee 8-24 (Kilpatrick 2-4, Bledsoe 2-4, Maker 1-2, Parker 1-2, Middleton 1-3, Antetokounmpo 1-3, Brown 0-2, Munford 0-2, Terry 0-2), Detroit 9-29 (Galloway 3-6, Bullock 2-4, Tolliver 2-4, Kennard 1-1, Johnson 1-4, Drummond 0-1, Smith 0-1, Buycks 0-2, Ennis III 0-2, Grif“ n 0-4). Fouled Out„None. Rebounds„Milwaukee 35 (Bledsoe 6), Detroit 57 (Drummond 16). Assists„ Milwaukee 16 (Bledsoe 4), Detroit 26 (Grif“ n 7). Total Fouls„Milwaukee 20, Detroit 20. CELTICS 134, HORNETS 106CHARLOTTE (106) Graham 1-5 0-0 2, Williams 1-8 1-2 4, Howard 10-15 1-3 21, Walker 9-13 1-2 23, Batum 3-11 0-0 7, Bacon 3-4 0-0 6, Kaminsky 5-10 6-6 16, Hernangomez 0-4 0-4 0, Carter-Williams 5-5 4-5 14, Monk 1-7 0-0 3, Stone 0-0 0-0 0, Lamb 4-9 0-0 10. Totals 42-91 13-22 106. BOSTON (134) Tatum 3-6 0-0 7, Horford 2-4 0-0 5, Baynes 6-7 0-0 12, Irving 13-18 4-4 34, Brown 4-7 7-7 15, Nader 2-4 0-0 5, Ojeleye 1-3 1-2 3, Morris 7-12 0-0 15, Monroe 6-9 2-2 14, Rozier 6-11 0-0 14, Smart 4-5 0-0 10, Larkin 0-1 0-0 0. Totals 54-87 14-15 134.CHARLOTTE 31 28 20 27 „ 106 BOSTON 37 30 36 31 „ 1343-Point Goals„Charlotte 9-27 (Walker 4-6, Lamb 2-4, Monk 1-3, Batum 1-5, Williams 1-5, Graham 0-1, Kaminsky 0-3), Boston 12-20 (Irving 4-6, Smart 2-2, Rozier 2-5, Tatum 1-1, Horford 1-1, Nader 1-2, Morris 1-2, Brown 0-1). Fouled Out„None. Rebounds„Charlotte 33 (Williams 9), Boston 47 (Baynes 10). Assists„Charlotte 24 (Batum 10), Boston 31 (Smart 6). Total Fouls„ Charlotte 17, Boston 20. A„18,624 (18,624).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Miami 4 215 L.A. Lakers at Cleveland 2 222 Philadelphia at Sacramento 1 214 Brooklyn at Portland 4 217 MinnesotaCOLLEGE BASKETBALL TodayFAVORITE OPEN UNDERDOG Tulsa 9 at East Carolina at Old Dominion 15 FAU Wichita St. 8 at UCF at Georgia St. 8 Troy at Georgia South. 7 South Alabama FIU 4 at Charlotte at La.-Monroe 8 UALR at Middle Tenn. 4 W. Kentucky at North Texas 4 UTSA at Rice 1 UTEP at UAB 3 Marshall Virginia 3 at Louisville NC State 3 at Georgia Tech at La.-Lafayette 21 Arkansas St. at Arizona St. 16 California Oregon 8 at Washington St. at Memphis 13 South Florida Cincinnati 12 at Tulane at UC Riverside 4 Cal Poly at UCSB 7 Long Beach St. at Arizona 8 Stanford at UC Davis 5 Hawaii at Washington 3 Oregon St. Maryland 2 Wisconsin Penn St. 7 Northwestern N. Iowa 2 Evansville Missouri St. 1 Valparaiso NATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at San Jose -156 Chicago +146 at Boston -128 Pittsburgh +118 at Philadelphia -158 Carolina +148 at Florida -138 New Jersey +128 at Dallas Off Tampa Bay Off Nashville -141 at Edmonton +131 Minnesota -148 at Arizona +138 at Los Angeles -148 Columbus +138 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Agreed to terms with 1B Mike Napoli on a minor league contract. KANSAS CITY ROYALS „ Designated OF Billy Burns for assignment. Agreed to terms with 1B Lucas Duda on a one-year contract. Traded RHP Domingo Pena to Texas for international slot compensation. MINNESOTA TWINS „ Agreed to terms with DH Logan Morrison on a one-year contract.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Assigned F Tyler Cavanaugh to Erie (NBAGL). Signed G Jaylen Morris to a 10-day contract. LOS ANGELES LAKERS „ Waived F Corey Brewer. Recalled C Thomas Bryant from South Bay (NBAGL).FOOTBALLNational Football LeagueCAROLINA PANTHERS „ Released RB Jonathan Stewart. CHICAGO BEARS „ Released LB Willie Young. NEW YORK JETS „ Released DE Muhammad Wilkerson. Announced the retirement of RB Matt Forte.Canadian Football LeagueEDMONTON ESKIMOS „ Signed DB Buddy Jackson.HOCKEYNational Hockey LeagueOTTAWA SENATORS „ Recalled G Marcus Hogberg from Brampton (ECHL) to Belleville (AHL). ST. LOUIS BLUES „ Recalled F Conner Bleackley from Tulsa (ECHL) to San Antonio (AHL). VANCOUVER CANUCKS „ Signed D Alex Biega to a two-year contract extension. WASHINGTON CAPITALS „ Recalled F Tim McGauley from South Carolina (ECHL) to Hershey (AHL).American Hockey LeagueCHICAGO WOLVES „ returned F Brandon McNally to Cincinnati (ECHL). MILWAUKEE ADMIRALS „ Assigned G Jake Paterson to Allen (ECHL). SPRINGFIELD THUNDERBIRDS „ Returned D Rob Hamilton to Manchester (ECHL). SYRACUSE CRUNCH „ Assigned G Olivier Mantha to Adirondack (ECHL).ECHLADIRONDACK THUNDER „ Traded G Tomas Sholl to Idaho for future considerations. GREENVILLE SWAMP RABBITS „ Signed G Brad Barone and F Josh Henke. INDY FUEL „ Loaned G Etienne Marcoux to Wilkes-Barre/Scranton. SOUTH CAROLINA STINGRAYS „ Signed F Tad Kozun. WHEELING NAILERS „ Released F Dylan Vander Esch. Signed D Ayrton Valente to an amateur tryout agreement.LACROSSENational Lacrosse LeagueBUFFALO BANDITS „ Traded F Callum Crawford and a 2019 second-round draft pick to New England for F Shawn Evans and a 2019 fourth-round draft pick.OLYMPIC SPORTSUSOC „ Announced the resignation of CEO Scott Blackmun.SOCCERMajor League SoccerCHICAGO FIRE „ Acquired M Tony Tchani from Vancouver Whitecaps FC for $150,000 in targeted allocation money. MINNESOTA UNITED „ Signed Ds Wyatt Omsberg and Carter Manley. Bought out the contract of D Vadim Demidov. MONTREAL IMPACT „ Signed M Ken Krolicki to a one year deal with three option years. NEW YORK CITY FC „ Signed G Jeff Caldwell. PHILADELPHIA UNION „ Acquired M Borek Dockal on loan from Henan Jianye (Super League-China). Traded a 2018 international roster spot to New York City FC for general allocation money. TORONTO FC „ Re-signed D Justin Morrow to a multi-year contract extension.United Soccer LeagueUSL „ Announced El Paso, Texas, will be the next addition to the league for the 2019 season.COLLEGESCULVER-STOCKTON „ Fired mens basketball coach Jack Schrader.COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULETuesdays GamesMiami 91, No. 9 North Carolina 88 Arkansas 91, No. 14 Auburn 82 No. 16 Tennessee 76, Mississippi State 54 Saint Josephs 78, No. 17 Rhode Island 48Wednesdays GamesNo. 3 Xavier 84, Providence 74 No. 4 Villanova at Seton Hall, late No. 14 Auburn at Arkansas, late No. 18 Clemson vs. Florida State, late No. 21 Nevada at UNLV, late No. 23 Kentucky 96, Mississippi 78 No. 25 Houston at SMU, lateTodays GamesNo. 1 Virginia at Louisville, 8 p.m. No. 10 Cincinnati at Tulane, 9 p.m. No. 11 Wichita State at UCF, 7 p.m. No. 15 Michigan vs. Iowa, 2:30 p.m. No. 19 Arizona vs. Stanford, 10 p.m. No. 24 Middle Tennessee vs. Western Kentucky, 8 p.m.WEDNESDAYS RESULTSEASTDuquesne 76, Saint Louis 69 Fairleigh Dickinson 84, St. Francis (Pa.) 75 George Washington 72, Fordham 56 LIU Brooklyn 73, St. Francis Brooklyn 50 La Salle 71, Dayton 53 Robert Morris 60, Mount St. Marys 56 UConn 72, Temple 66 Wagner 73, Central Connecticut St. 61 Villanova at Seton Hall, late Syracuse at Boston College, late Butler at St. Johns, lateSOUTHGeorge Mason 81, VCU 80 Kentucky 96, Mississippi 78 Nicholls 73, Northwestern St. 70 Richmond 90, UMass 65 South Carolina 83, LSU 74, OT Tennessee Tech 60, SIU-Edwardsville 51 SE Louisiana at New Orleans, late Texas A&M at Georgia, late Florida St. at Clemson, late E. Illinois vs. Tennessee St., lateMIDWESTIowa 96, Illinois 87 Notre Dame 73, Pittsburgh 56 Xavier 84, Providence 74 Rutgers vs. Minnesota at New York, N.Y., lateSOUTHWESTCent. Arkansas 88, Sam Houston St. 70 Incarnate Word 83, Houston Baptist 71 Stephen F. Austin 76, Abilene Christian 56 Texas A&M-CC 82, McNeese St. 71 Houston at SMU, lateFAR WESTAir Force at Wyoming, late New Mexico at Colorado St., late Utah St. at San Jose St., late Cal St.-Fullerton at CS Northridge, late Nevada at UNLV, lateCONFERENCE TOURNAMENTSAll times EasternAtlantic Sun Conference At Higher-Seeded Schools First Round Feb. 26Florida Gulf Coast 96, South Carolina Upstate 76 Jacksonville 87, Kennesaw State 68 North Florida 80, NJIT 76 Lipscomb 89, Stetson 73 Semi“ nals TodayFlorida Gulf Coast vs. North Florida, 7 p.m. Lipscomb vs. Jacksonville, 8 p.m.Big South Conference First Round TuesdayLongwood 68, High Point 55 Charleston Southern 68, Presbyterian 51At Kimmel Arena, Asheville, N.C. Quarter“ nals TodayRadford vs. Longwood, 1 p.m. Winthrop vs. Gardner-Webb, 3:30 p.m. UNC Asheville vs. Charleston Southern, 7 p.m. Campbell vs. Liberty, 9:30 p.m.Big Ten Conference At Madison Square Garden, New York First Round WednesdayIowa 96, Illinois 87 Minnesota vs. Rutgers, lateSecond Round TodayMaryland vs. Wisconsin, noon Michigan vs. Iowa, 2:25 p.m. Penn State vs. Northwestern, 6:30 p.m. Indiana vs. Minnesota-Rutgers winner, 8:55 p.m.Quarter“ nals FridayMichigan State vs. Maryland-Wisconsin winner, Noon Nebraska vs. Michigan-Iowa winner, 2:25 p.m. Ohio State vs. Penn State-Northwestern winner, 6:30 p.m. Purdue vs. Indiana„Minnesota-Rutgers winner, 8:55 p.m.Metro Atlantic Athletic Conference At The Times Union Center, Albany, N.Y. First Round TodayMonmouth vs. Saint Peters, 5 p.m. Quinnipiac vs. Siena, 7:30 p.m. Fair“ eld vs. Marist, 10 p.m.Quarter“ nals FridayRider vs. Monmouth-Saint Peters winner, 7 p.m. Canisius vs. Quinnipiac-Siena winner, 9:30 p.m.SaturdayNiagara vs. Fair“ eld-Marist winner, 7 p.m. Iona vs. Manhattan, 9:30 p.m.Missouri Valley Conference At Scottrade Center, St. Louis First Round TodayEvansville vs. Northern Illinois, 7:05 p.m. Missouri State vs. Valparaiso, 9:35 p.m.Quarter“ nals FridayLoyola of Chicago vs. Evansville-Northern Illinois winner, 1:05 p.m. Drake vs. Bradley, 3:35 p.m. Southern Illinois vs. Missouri State-Valparaiso winner, 7:05 p.m. Illinois State vs. Indiana State, 9:35 p.m.Northeast Conference At Higher-Seeded Schools First Round WednesdayWagner 73, Central Connecticut St. 61 Robert Morris 60, Mount St. Marys 56 Fairleigh Dickinson 84, St. Francis (Pa.) 75 LIU Brooklyn 73, St. Francis (N.Y.) 50Semi“ nals SaturdayFairleigh Dickinson at Wagner, noon or 2 p.m. Robert Morris at LIU Brooklyn, noon or 2 p.m.Ohio Valley Conference At The Ford Center, Evansville, Ind. First Round WednesdayTennessee Tech 60, SIU Edwardsville 51 Tennessee State vs. Eastern Illinois, lateSecond Round TodayJacksonville State vs. Tennessee Tech, 7:30 p.m. Austin Peay vs. Tennessee State-Eastern Illinois winner, 10 p.m.Patriot League At Higher-Seeded Schools First Round TuesdayLoyola (Md.) 82, Army 79 Lafayette 93, American 86Quarter“ nals TodayLoyola (Md.) at Bucknell, 7 p.m. Lafayette at Colgate, 7 p.m. Navy vs. Holy Cross, 7 p.m. Lehigh vs. Boston University, 7 p.m.TODAYS SCHEDULEEASTSt. Peters vs. Monmouth (NJ) at Albany, N.Y., 5 p.m. Northwestern vs. Penn St. at New York, N.Y., 6:30 p.m. Lafayette at Colgate, 7 p.m. Boston U. at Lehigh, 7 p.m. Holy Cross at Navy, 7 p.m. Siena vs. Quinnipiac at Albany, N.Y., 7 p.m. Loyola (Md.) at Bucknell, 7 p.m. Morgan St. at Delaware St., 7:30 p.m. Marist vs. Fair“ eld at Albany, N.Y., 9 p.m.SOUTHWisconsin vs. Maryland at New York, N.Y., noon Longwood vs. Radford at Asheville, N.C., 1 p.m. Gardner-Webb vs. Winthrop at Asheville, N.C., 3:30 p.m. North Florida at Florida Gulf Coast, 7 p.m. FAU at Old Dominion, 7 p.m. Charleston Southern at UNC-Asheville, 7 p.m. Wichita St. at UCF, 7 p.m. Tulsa at East Carolina, 7 p.m. Troy at Georgia St., 7:15 p.m. NC A&T at NC Central, 7:30 p.m. FIU at Charlotte, 7:30 p.m. Howard at Coppin St., 7:30 p.m. South Alabama at Georgia Southern, 7:30 p.m. Savannah St. at SC State, 7:30 p.m. Prairie View at Alcorn St., 8 p.m. Hampton at Norfolk St., 8 p.m. Virginia at Louisville, 8 p.m. UALR at Louisiana-Monroe, 8 p.m. Jacksonville at Lipscomb, 8 p.m. W. Kentucky at Middle Tennessee, 8 p.m. Marshall at UAB, 8 p.m. Bethune-Cookman at Florida A&M, 8 p.m. NC State at Georgia Tech, 8 p.m. Arkansas St. at Louisiana-Lafayette, 8:15 p.m. Jackson St. at Alabama St., 8:30 p.m. Grambling St. at Alabama A&M, 8:30 p.m. Texas Southern at Southern U., 8:30 p.m. South Florida at Memphis, 9 p.m. Cincinnati at Tulane, 9 p.m. Liberty vs. Campbell at Asheville, N.C., 9:30 p.m.MIDWESTN. Iowa vs. Evansville at St. Louis, Mo., 7 p.m. Valparaiso vs. Missouri St. at St. Louis, 9:30 p.m.SOUTHWESTUTSA at North Texas, 8 p.m. UTEP at Rice, 8 p.m. MVSU at Ark.-Pine Bluff, 8:30 p.m.FAR WESTWeber St. at Montana, 9 p.m. California at Arizona St., 9 p.m. Oregon at Washington St., 9 p.m. S. Utah at E. Washington, 9:05 p.m. Idaho St. at Montana St., 9:30 p.m. Hawaii at UC Davis, 10 p.m. Stanford at Arizona, 10 p.m. Cal Poly at UC Riverside, 10 p.m. N. Arizona at Idaho, 10 p.m. North Dakota at Sacramento St., 10:05 p.m. Oregon St. at Washington, 11 p.m. N. Colorado at Portland St., 11 p.m. Long Beach St. at UC Santa Barbara, 11 p.m.WOMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULE Tuesdays GamesNo. 7 Texas 79, Oklahoma 66Wednesdays GameNo. 22 Belmont 88, Murray State 64Todays GamesNo. 12 Tennessee vs. Auburn at Nashville, Tenn., 7 p.m. No. 14 Missouri vs. Florida or Mississippi at Nashville, Tenn., 9:30 p.m. No. 15 Texas A&M vs. Vanderbilt or Arkansas at Nashville, Tenn., 3:30 p.m. No. 23 N.C. State vs. North Carolina or Boston College at Greensboro (N.C.) Coliseum, 11 a.m. No. 25 Mercer vs. Western Carolina at U.S. Cellular Arena, Asheville, N.C., 11 a.m.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA Tampa Bay 64 43 17 4 90 228 172 Toronto 66 39 20 7 85 218 185 Boston 61 38 15 8 84 199 153 Florida 60 29 25 6 64 178 195 Detroit 62 26 26 10 62 165 183 Montreal 63 24 29 10 58 160 195 Ottawa 62 21 31 10 52 168 219 Buffalo 64 20 33 11 51 153 207Metropolitan Division GP W L OT PTS GF GA Washington 64 36 21 7 79 198 191 Philadelphia 63 34 19 10 78 189 178 Pittsburgh 64 36 24 4 76 208 190 New Jersey 63 33 22 8 74 188 190 Columbus 63 32 26 5 69 168 175 Carolina 63 27 25 11 65 167 193 N.Y. Islanders 64 29 28 7 65 208 228 N.Y. Rangers 63 27 30 6 60 177 201WESTERN CONFERENCE Central Division GP W L OT PTS GF GA Nashville 62 39 14 9 87 202 160 Winnipeg 63 37 17 9 83 213 170 Minnesota 63 36 20 7 79 196 177 Dallas 63 36 23 4 76 186 164 St. Louis 64 34 26 4 72 176 172 Colorado 62 33 24 5 71 190 186 Chicago 63 27 28 8 62 178 179Paci“ c Division GP W L OT PTS GF GA Vegas 63 41 17 5 87 218 173 San Jose 64 34 21 9 77 187 178 Los Angeles 64 35 24 5 75 184 158 Anaheim 64 31 21 12 74 176 178 Calgary 64 32 23 9 73 182 187 Edmonton 63 27 32 4 58 179 209 Vancouver 63 24 32 7 55 168 204 Arizona 62 18 34 10 46 148 205 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsTuesdays GamesWashington 3, Ottawa 2 New Jersey 3, Pittsburgh 2 Boston 4, Carolina 3, OT Florida 3, Toronto 2, OT Nashville 6, Winnipeg 5 Minnesota 8, St. Louis 3 Dallas 2, Calgary 0 San Jose 5, Edmonton 2 Los Angeles 4, Vegas 1Wednesdays GamesBuffalo 2, Tampa Bay 1, OT Montreal 3, N.Y. Islanders 1 Detroit at St. Louis, late Calgary at Colorado, late N.Y. Rangers at Vancouver, lateTodays GamesCarolina at Philadelphia, 7 p.m. Pittsburgh at Boston, 7 p.m. New Jersey at Florida, 7:30 p.m. Tampa Bay at Dallas, 8:30 p.m. Nashville at Edmonton, 9 p.m. Minnesota at Arizona, 9 p.m. Chicago at San Jose, 10 p.m. Columbus at Los Angeles, 10:30 p.m.Fridays GamesMontreal at N.Y. Islanders, 7 p.m. New Jersey at Carolina, 7:30 p.m. Buffalo at Florida, 7:30 p.m. Detroit at Winnipeg, 8 p.m. Minnesota at Colorado, 9 p.m. N.Y. Rangers at Calgary, 9 p.m. Ottawa at Vegas, 10 p.m. Nashville at Vancouver, 10 p.m. Columbus at Anaheim, 10 p.m.CANADIENS 3, ISLANDERS 1N.Y. ISLANDERS 1 0 0 „ 1 MONTREAL 1 2 0 „ 3 First Period„1, N.Y. Islanders, Barzal 18 (Eberle, Hickey), 3:50. 2, Montreal, Byron 15 (Drouin, Lehkonen), 11:02. Penalties„Davidson, NYI, (slashing), 7:23; Danault, MTL, (slashing), 12:41. Second Period„3, Montreal, Drouin 10 (Galchenyuk, Petry), 8:29 (pp). 4, Montreal, Scherbak 2 (de la Rose, Gallagher), 13:37. Penalties„Clutterbuck, NYI, (hooking), 6:57. Third Period„None. Penalties„de la Rose, MTL, (slashing), 1:10. Shots on Goal„N.Y. Islanders 11-9-8„28. Montreal 11-10-5„26. Power -play opportunities„N.Y. Islanders 0 of 2; Montreal 1 of 2. Goalies„N.Y. Islanders, Halak 18-21-5 (26 shots-23 saves). Montreal, Niemi 4-6-2 (28-27). A„21,302 (21,288). T„2:13. Referees„Francis Charron, Brad Watson. Linesmen„Kory Nagy, Tim Nowak.SABRES 2, LIGHTNING 1, OTBUFFALO 0 0 1 1 „ 2 TAMPA BAY 1 0 0 0 „ 1 First Period„1, Tampa Bay, Conacher 7 (Girardi, Gourde), 18:03. Penalties„Conacher, TB, (hooking), 14:42. Second Period„None. Penalties„None. Third Period„2, Buffalo, Rodrigues 6 (Pominville), 11:47. Penalties„Gourde, TB, (hooking), 4:57; Falk, BUF, (slashing), 8:06; Miller, TB, (tripping), 14:53; Erne, TB, (illegal check to head), 19:40. Overtime„3, Buffalo, Pominville 10 (Ristolainen, OReilly), 1:26 (pp). Penalties„Vasilevskiy, TB, Misconduct (misconduct), 1:26. Shots on Goal„Buffalo 11-9-10-4„34. Tampa Bay 6-6-10„22. Power -play opportunities„Buffalo 1 of 4; Tampa Bay 0 of 1. Goalies„Buffalo, C.Johnson 6-10-3 (22 shots-21 saves). Tampa Bay, Vasilevskiy 37-12-3 (34-32). A„19,092 (19,092). T„2:26. Referees„Gord Dwyer, Pierre Lambert. Linesmen„Michel Cormier, Matt MacPherson.INDIVIDUAL STATISTICSThrough Feb. 27:SCORING LEADERS GP G A PTS Nikita Kucherov, TB 63 33 49 82 Evgeni Malkin, PIT 60 36 40 76 Connor McDavid, EDM 63 28 47 75 Claude Giroux, PHI 63 22 52 74 Johnny Gaudreau, CGY 64 20 53 73 Blake Wheeler, WPG 63 18 55 73 Alex Ovechkin, WAS 64 39 32 71 Steven Stamkos, TB 63 24 47 71 Anze Kopitar, LA 64 27 43 70 Phil Kessel, PIT 64 26 44 70 Nathan MacKinnon, COL 54 28 41 69 Sidney Crosby, PIT 64 21 48 69 Jakub Voracek, PHI 63 13 56 69 Taylor Hall, NJ 58 27 41 68 Mathew Barzal, NYI 63 17 49 66ECHLEastern Conference North Division GP W L OL SOL Pts GF GA Manchester 56 33 18 3 2 71 210 163 Adirondack 57 31 20 3 3 68 184 184 Reading 55 31 20 4 0 66 175 147 Wheeling 57 29 22 6 0 64 205 193 Worcester 54 24 23 4 3 55 145 161 Brampton 55 21 25 6 3 51 163 186 South Division GP W L OL SOL Pts GF GA Florida 54 36 12 2 4 78 183 135 South Carolina 52 35 11 5 1 76 160 113 Orlando 57 26 25 5 1 58 166 189 Atlanta 58 27 28 1 2 57 167 183 Jacksonville 56 21 28 4 3 49 161 190 Norfolk 57 21 30 5 1 48 173 214 Greenville 56 20 31 4 1 45 168 222 Western Conference Central Division GP W L OL SOL Pts GF GA Toledo 56 38 14 2 2 80 184 132 Fort Wayne 54 38 13 2 1 79 231 156 Cincinnati 52 29 21 2 0 60 167 157 Kalamazoo 54 27 22 3 2 59 200 196 Indy 55 27 25 2 1 57 181 189 Kansas City 56 27 27 0 2 56 151 178 Quad City 55 19 32 3 1 42 153 226 Mountain Division GP W L OL SOL Pts GF GA Colorado 55 35 14 4 2 76 198 166 Idaho 56 32 18 4 2 70 192 161 Wichita 57 29 22 4 2 64 186 185 Tulsa 56 24 22 3 7 58 170 182 Allen 55 25 24 4 2 56 176 177 Utah 56 23 23 6 4 56 178 193 Rapid City 55 20 32 2 1 43 156 205 NOTE: point for an overtime or shootout loss. Tuesdays Games Toledo 4, Indy 3 Brampton 4, Worcester 1 Fort Wayne 5, Wichita 3 Rapid City 2, Kansas City 1 Wednesdays Games Wheeling 6, Manchester 3 Utah 5, Quad City 2 Jacksonville at Florida, late South Carolina at Cincinnati, late Tulsa at Colorado,late Thursdays Games Reading at Orlando, 7 p.m. Fridays Games Adirondack at Manchester, 7 p.m. Atlanta at Norfolk, 7 p.m. Wheeling at Worcester, 7:05 p.m. South Carolina at Toledo, 7:15 p.m. Kalamazoo at Brampton, 7:15 p.m. Reading at Jacksonville, 7:30 p.m. Greenville at Florida, 7:30 p.m. Indy at Cincinnati, 7:35 p.m. Fort Wayne at Kansas City, 8:05 p.m. Utah at Quad City, 8:05 p.m. Rapid City at Allen, 8:05 p.m. Idaho at Wichita, 8:05 p.m. Tulsa at Colorado, 9:05 p.m.PRO BASEBALLSPRING TRAININGAll times EasternAMERICAN LEAGUE W L Pct. Kansas City 4 0 1.000 Boston 6 1 .857 Detroit 5 1 .833 New York 5 1 .833 Houston 5 2 .714 Chicago 4 2 .667 Cleveland 4 2 .667 Tampa Bay 4 3 .571 Minnesota 3 3 .500 Los Angeles 3 3 .500 Oakland 2 3 .400 Toronto 2 4 .333 Seattle 2 4 .333 Texas 1 3 .250 Baltimore 1 5 .167NATIONAL LEAGUE W L Pct. Milwaukee 5 1 .833 Miami 4 1 .800 Chicago 4 1 .800 San Diego 3 3 .500 St. Louis 3 3 .500 New York 3 3 .500 Arizona 3 4 .429 San Francisco 2 3 .400 Los Angeles 2 4 .333 Colorado 2 4 .333 Washington 1 4 .200 Atlanta 1 4 .200 Philadelphia 1 5 .167 Cincinnati 1 5 .167 Pittsburgh 0 4 .000(ss)-split squad games count in the standings, ties and games against non-MLB teams do notTuesdays GamesBaltimore 2, Tampa Bay 1 Detroit 11, Philadelphia 6 Miami 2, Washington 2 Pittsburgh 3, Atlanta 3 St. Louis 6, Boston (ss) 1 N.Y. Yankees 9, Toronto 8 Houston 8, N.Y. Mets 2 San Francisco 14, Arizona 12 Chicago Cubs 6, Chicago White Sox 5 Milwaukee 6, Cincinnati 3 Cleveland 16, Oakland 8 Kansas City 14, Seattle (ss) 9 Texas 4, L.A. Dodgers 4 L.A. Angels 5, Colorado 2 San Diego 11, Seattle (ss) 6 Boston (ss) 3, Minnesota 2Wednesdays GamesDetroit 9, N.Y. Yankees 6 N.Y. Mets 6, Atlanta 4 Boston 4, Pittsburgh 3 St. Louis 10, Baltimore 9 Tampa Bay 3, Minnesota (ss) 1 Miami 3, Washington 1 Minnesota (ss) 4, Houston 2 Toronto 7, Philadelphia 1 Kansas City 3, Cincinnati 2 Chicago Cubs 7, Oakland 5 San Francisco 10, Milwaukee 10 Cleveland (ss) 4, Seattle 2 Chicago White Sox 5, Texas 4 Colorado 9, Arizona 3 San Diego 10, L.A. Dodgers 5 Cleveland (ss) 15, L.A. Angels 3Todays GamesAtlanta (ss) vs. Detroit at Lakeland, Fla., 1:05 p.m. Baltimore vs. Tampa Bay at Port Charlotte, Fla., 1:05 p.m. Boston vs. Houston at West Palm Beach, Fla., 1:05 p.m. Minnesota vs. St. Louis at Jupiter, Fla., 1:05 p.m. N.Y. Yankees vs. Philadelphia at Clearwater, Fla., 1:05 p.m. Toronto vs. Pittsburgh at Bradenton, Fla., 1:05 p.m. Washington vs. Atlanta (ss) at Kissimmee, Fla., 1:05 p.m. Miami vs. N.Y. Mets at Port St. Lucie, Fla., 1:10 p.m. Chicago White Sox vs. Cincinnati at Goodyear, Ariz., 3:05 p.m. Cleveland vs. L.A. Dodgers at Glendale, Ariz., 3:05 p.m. Colorado vs. Chicago Cubs at Mesa, Ariz., 3:05 p.m. L.A. Angels vs. San Francisco at Scottsdale, Ariz., 3:05 p.m. San Diego vs. Texas (ss) at Surprise, Ariz., 3:05 p.m. Texas (ss) vs. Oakland at Mesa, Ariz., 3:05 p.m. Kansas City vs. Seattle at Peoria, Ariz., 3:10 p.m. Milwaukee vs. Arizona at Scottsdale, Ariz., 3:10 p.m.Fridays GamesAtlanta vs. N.Y. Yankees at Tampa, Fla., 1:05 p.m. Boston vs. St. Louis at Jupiter, Fla., 1:05 p.m. Miami vs. Detroit at Lakeland, Fla., 1:05 p.m. Philadelphia vs. Tampa Bay at Port Charlotte, Fla., 1:05 p.m. Pittsburgh vs. Baltimore at Sarasota, Fla., 1:05 p.m. Toronto vs. Minnesota at Fort Myers, Fla., 1:05 p.m. Washington vs. N.Y. Mets (ss) at Port St. Lucie, Fla., 1:10 p.m. Cincinnati vs. San Francisco at Scottsdale, Ariz., 3:05 p.m. L.A. Dodgers vs. Chicago White Sox at Glendale, Ariz., 3:05 p.m. Seattle vs. Milwaukee at Phoenix, 3:05 p.m. Texas vs. Cleveland at Goodyear, Ariz., 3:05 p.m. Arizona vs. Colorado at Scottsdale, Ariz., 3:10 p.m. Chicago Cubs vs. L.A. Angels at Tempe, Ariz., 3:10 p.m. Kansas City vs. San Diego at Peoria, Ariz., 3:10 p.m. N.Y. Mets (ss) vs. Houston at West Palm Beach, Fla., 6:05 p.m.GOLFUPCOMING TOURNAMENTSAll times EasternINTERNATIONAL FEDERATION OF PGA TOURS WORLD GOLF CHAMPIONSHIPS MEXICO CHAMPIONSHIPSite: Mexico City. Course: Chapultepec Golf Club. Yardage: Par: 71. Purse: $10 million. Winners share: $1.8 million. Television: Today-Friday, 2-7 p.m. (Golf Channel); Saturday, noon to 3 p.m. (Golf Channel); 3-6 p.m. (NBC); Sunday, Noon to 2 p.m. (Golf Channel); 2-6 p.m. (NBC). Defending champion: Dustin Johnson. Last World Golf Championship: Justin Rose won the HSBC Champions in Shanghai. Notes: The 65-man “ eld features the top seven players in the world. Jordan Spieth was contemplating taking the week off, and then entered at the last minute. ... Among those healthy and skipping the event are Rory McIlroy, Jason Day and Henrik Stenson. U.S. Open champion Brooks Koepka and Hideki Matsuyama remains out with a wrist injury. ... Shubhankar Sharma, the 21-year-old from India who has won twice on the European Tour this season, is playing in his “ rst World Golf Championships. ... Chapulpetec is located at nearly 7,800 feet altitude, the thinnest air this year for a PGA Tour-sanctioned event. ... Johnson has won “ ve World Golf Championships, second to the 18 won by Tiger Woods. Johnson is the only player to win all four of them. ... Players have one month to get into the top 50 or win a PGA Tour event to get into the Masters. Eighteen players in the “ eld are not yet eligible. ... Abraham Ancer is in the “ eld as the Mexican with the highest world ranking. Next World Golf Championship: Dell Technologies Match Play on March 21-15. Online: www.pgatour.com LPGA TOUR HSBC WOMENS WORLD CHAMPIONSHIPSite: Singapore. Course: Sentosa GC (Tanjong Course). Yardage: 6,718. Par: 72. Purse: $1.5 million. Winners share: $225,000. Television: Wednesday, 10:30 p.m. to 2:30 a.m. (Golf Channel); Today-Friday, midnight to 2:30 a.m. (Golf Channel); Saturday, 10:30 p.m. to 2:30 a.m. (Golf Channel). Defending champion: Inbee Park. Last week: Jessica Korda won the Honda LPGA Thailand. Race to CME Globe leaders: Jessica Korda, Jin Young Ko and Brittany Lincicome. Notes: The HSBC Womens World Championship was Inbee Parks only victory on the LPGA Tour last year. ... The “ eld features 19 or the 20 players in the womens world rankin g ... Lorena Ochoa in 2008 won the inaugural tournament. She won at 20-under 268, a tournament record that still stands. ... Park is the only two-time winner of the tournament, and one of four players who have been No. 1 to win. ... Lexi Thompson moved to No. 2 in the world with her runnerup “ nish in Thailand. This is her seventh week at No. 2 in her career. ... Fifteen-year-old Atthaya Thitikul earned a spot in the “ eld by winning the Womens Amateur Asia-Paci“ c. ... All three LPGA Tour winners are in the “ eld this week. Next tournament: Bank of Hope Founders Cup on March 15-18. Online: www.lpga.com PGA TOUR CHAMPIONS COLOGUARD CLASSICSite: Tucson, Ariz. Course: Omni Tucson National (Catalina Course). Yardage: 7,238. Par: 73. Purse: $1.7 million. Winners share: $255,000. Television: Friday, 7-9 p.m. (Golf Channel); Saturday-Sunday, 4:30-7 p.m. (Golf Channel). Defending champion: Tom Lehman. Last tournament: Joe Durant won the Chubb Classic. Schwab Cup leader: David Toms. Notes: Toms leads the money list without having won on the PGA Tour Champions. But he has “ nished in the top “ ve in all three of his events, and he has posted all nine rounds in the 60s. Dating to the Schwab Cup playoffs last year, Toms has 13 consecutive sub-70 rounds. ... Steve Stricker was runner-up last year in Tucson. ... The tournament is in its fourth year and has a new title sponsor this year. ... Bernhard Langer has gone four starts without winning. The last time Langer had a drought that long, he won the following week. He has “ nished third in Tucson each of the last two years. ... John Daly shot all three rounds in the 60s at the Chubb Classic, only the fourth time he has done that in 35 starts on the PGA Tour Champions. Next week: Toshiba Classic. Online: www.pgatour.com/champions EUROPEAN TOUR TSHWANE OPENSite: Waterkloof, South Africa Course: Pretoria CC. Yardage: 7,081. Par: 71. Purse: ZAR15 million. Television: Today-Friday, 5:30-10:30 a.m. (Golf Channel); Saturday-Sunday, 6:30-9:30 a.m. (Golf Channel). Defending champion: Dean Burmester. Last week: Eddie Pepperell won the Commercial Bank Qatar Masters. Race to Dubai leader: Shubhankar Sharma. Notes: This is the second straight year the Tshwane Open has been held opposite a World Golf Championship. ... Danny Willett is in the “ eld and will attempt to become the second Masters champion to win the Tshwane Open. Charl Schwartzel won it in 2016 when it was held the second week in February. ... Ross Fisher of England is the only player from outside South Africa to win in the tournaments “ ve-year history. ... Austin Connelly, who tied for 14th in the British Open, is in the “ eld. Also playing is Chase Koepka, the younger brother of U.S. Open champion Brooks Koepka. Next week: Hero Indian Open. Online: www.europeantour.com PGA TOUR:Last week: Justin Thomas won the Honda Classic. Next week: Valspar Championship. FedEx Cup leader: Justin Thomas. www.pgatour.com WEB.COM TOURLast tournament: Ben Taylor won the Club Colombia Championship. Next tournament: El Bosque Mexico Championship on March 8-11. Money leader: Sungjae Im. Online: www.pgatour.com/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP PENNZOIL 400Site: Las Vegas Schedule: Friday, practice, 2 p.m. (FS1), qualifying, 7:15 p.m., (FS1); Saturday, practice, 12 & 2:30 p.m. (FS1); Sunday, race, 3:30 p.m., FOX. Track: Las Vegas Motor Speedway (oval, 1.5 miles). Race distance: 400.5 miles, 267 laps. Last year: Defending champion Martin Truex Jr. won his “ rst race of 2017 in Las Vegas. Last week: Kevin Harvick took “ rst in Atlanta. Fast facts: Joey Logano leads the series with 89 points after two races. Ryan Blaney has 83 points, followed by Denny Hamlin, Harvick and Clint Bowyer. ...Fords hold four of the top “ ve spots in the standings and seven of the top 10. ...Jimmie Johnson has had a rough start to 2018. The seven-time champion has “ nished outside the top 25 in two straight races after “ nishing just 10th a year ago. Next race: TicketGuardian 500, March 11, ISM Raceway, Phoenix. Online: www.nascar.com NASCAR XFINITY BOYD GAMING 300Site: Las Vegas Schedule: Friday, practice, 3:05 & 5:05 p.m., (FS1); Saturday, qualifying, 1:10 p.m. (FS1), race, 4 p.m., FS1. Track: Atlanta Motor Speedway Race distance: 300 miles, 200 laps. Last year: Joey Logano led 106 laps and held off Kyle Larson and Kyle Busch. Last week: Harvick made it a sweep in Atlanta, leading 141 of 163 laps. Fast facts: Harvick has won “ ve times in the series at Atlanta „ including four times in the last six years. Harvick “ rst won there in 2009. ... John Hunter Nemechek “ nished fourth in his series debut last week. Nemechek, long a force in trucks despite occasional “ nancing woes, will run a part-time schedule this season. Hell split races with Larson. Next race: TicketGuardian 500, March 10, ISM Raceway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK STRATOSPHERE 200Site: Las Vegas Schedule: Thursday, practice, 2:05 p.m. & 4:05 p.m.; Friday, qualifying, 6:05 p.m. (FS1), race, 9 p.m., FS1. Track: Las Vegas Motor Speedway Race distance: 201 miles, 134 laps. Last year: Christopher Bell became the second driver in as many races to win from the pole. Last week: Brent Mof“ tt won his second career major NASCAR event in Atlanta. Fast facts: Mof“ tt was the Cup rookie of the year in 2015. But he hasnt had a full-time deal since then. ...Mof“ ts other win in the series came in 2016 at Michigan. ...Kyle Busch was in line for his 50th truck series win when his left rear tire fell off after a late pit stop. ... Johnny Sauter, the 2016 champion, has a 31-point lead over fellow veteran Matt Crafton. Next race: Alpha Energy Solutions 250, March 24, Martinsville Speedway, Martinsville, Virginia. Online: www.nascar.com VERIZON INDYCARLast season: Josef Newgarden won his “ rst series title for Team Penske. Next race: Firestone Grand Prix of St. Petersburg, March 11, St. Petersburg, Florida. Online: www.indycar.com FORMULA ONELast season: Lewis Hamilton won the F1 championship for the third time in four seasons. Next race: Australian Grand Prix, March 25, Melbourne. Online: www.formula1.com NHRA MELLO YELLO DRAG RACINGLast event: Steve Torrence took “ rst in Top Fuel last weekend in Arizona. Next race: GatorNationals, March 18, Gainesville Speedway, Gainesville, Florida Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Thursday, FVP Outlaw Showdown, The Dirt Track at Las Vegas; Saturday, SoCal Showdown, Perris Auto Speedway, Perris, California.

PAGE 32

By BRYAN LEVINESports Writer FORT MYERS „ Carlos Gomez is finally expected to join the Rays this weekend after being held up by Visa issues for the last week. Were excited to see him,Ž manager Kevin Cash said. I know hes been working out and doing live BPs at home facing some (pitchers).Ž The Dominican Republic native signed with the Rays last week in whats believed to be a one-year, $4 million contract. Last year in 105 games with the Rangers, Gomez hit .255 with an .802 OPS, 17 home runs, 51 RBI and 13 stolen bases. He will likely occupy right field every day for the Rays. Cash says he expects Gomez to begin playing in games in the middle of next week once the 32-year-old is able to get settled, take a physical and get into the flow of things.INFIELD INJURIESThree of the four infielders expected to start for the Rays on opening day are taking a break over the next few days to get healthy. Shortstop Adeiny Hechavarria (hamstring), third baseman Matt Duffy (back) and second baseman / first baseman Brad Miller (toe) are all considered day-to-day with injuries that arent too serious. It gives us an opportunity to see some of these (young) guys were excited to see,Ž Cash said. Hechavarria tweaked his hamstring while fielding some ground balls during batting practice. Duffy was scratched late before Tuesdays game after he felt a spasm in his back during batting practice. Miller broke his toe after he stubbed his foot. Cash says all three injuries likely wouldnt have prevented them from playing if this were the regular season, but theyre taking precaution in the spring.LOMO SIGNS WITH TWINS Former Rays first baseman officially signed with the Minnesota Twins Wednesday morning prior to the game between his new and old teams. I think the Twins are going to be really good this year. Especially with me in the lineup,Ž Morrison said in a press conference Wednesday. If this is going to be my last year playing baseball, I just want a chance (to win). I think most player just want a chance.Ž Morrison signed a one-year deal with a club option for 2019. According to Morrison, he declined offers from other teams. The Rays were not one of the teams to reach out, says Morrison. They were open and honest with me,Ž Morrison said. Being able to establish a relationship with them, and making me feel wanted. A lot of times, its not whats offered, its how its offered and they did a good job in doing that.Ž The 30-year-old was one of the top players on the Rays in 2017 when he played in 149 games while hitting 38 home runs with a .246 average, .868 OPS, 85 RBI and 81 walks.CORE OF THE PENAlex Colome, Sergio Romo and Daniel Hudson are all expected to make their first appearances within the next couple of days. Cash says he believes all three will throw on the same day, either Friday or Saturday. Whichever day it is, newly-acquired Anthony Banda will likely pitch on the other day. RAYS 3, TWINS 1HITTER OF THE GAME C.J. Cron, Rays: The new Rays slugger was inches away from two home runs on Wednesday, getting robbed once by left “ elder Eddie Rosario and against by center “ elder Byron Buxton. PITCHER OF THE GAME Ryan Yarbrough, Rays: Yarbrough looked more consistent in his second outing of the spring. He tossed two scoreless innings, allowing just one hit and had one strike out. KEY INNING Top “ rst: The Rays wasted no time getting on the scoreboard Wednesday. Micah Johnson hit a leadoff single. He eventually came around to score on a groundout by Willy Adames. Tampa Bay never gave up the lead after that. PROSPECT WATCH Christian Arroyo, Rays: It was a three-hit day for Arroyo in just his third appearance of the spring. Arroyo had three hits in all three at-bats. THEY SAID IT Thats my guy. Thats the AWR average white righty. ƒ He has a great dad bod.Ž „Logan Morrison joking about his new Twins teammate and former Rays teammate Jake Odorizzi.Jose Alvarado, Diego Castillo, Daniel Hudson, Andrew Kittredge, Austin Pruitt, Chaz Roe and Ryne Stanek. Then there are also the nonroster invitees with an outside shot like Dustin McGowan, Vidal Nuno, Dan Runzler, Evan Scribner and Jonny Venters. The hard-throwing Alvarado appears a little more refined this year after a rookie season where he made 35 appearances. Alvarado continues to find the zone,Ž manager Kevin Cash said after Tuesdays game. Hes like a different pitcher form this time last year. We saw it at the end of the year when he came back up how special he can be when he harnesses everything.Ž Stanek, another hardthrower, could also have an inside track to make the opening day bullpen. The 25-year-old made 21 appearances last year with a 5.85 ERA. It also helps hes already on the 40-man roster. The final two spots are the hardest to fill. Do they go with someone like Pruitt, who can give the Rays length out of the bullpen on a day where one of the four starters has an off day and perhaps Andries is unavailable? Do they go with someone like Roe, who had a 1.04 ERA in nine appearances with Tampa Bay last season? Kittredge and Hudson also stand a chance if they perform well enough. Then theres also Jonny Venters, who hasnt pitched in the majors since 2012, but is finally fully healthy and competing hard for a spot. Its still too early to tell definitively, but at least weve been able to narrow down to a handful of names to look for over the next few weeks. Page 6 SP www.yoursun.com Thursday, March 1, 2018 / The SunMLB: MarlinsRAYSFrom Page 1RAYS NOTEBOOKGomez expected soon, in“ eld injuries TAMPA BAY (4-3) vs. BALTIMORE (2-4-1)WHEN: Today, 1:05 p.m. WHERE: Charlotte Sports Park, Port Charlotte SCHEDULED STARTERS: RH Jake Faria vs. LH Nestor Cortes Jr. PITCHING PROBABLES RAYS: RH Jake Faria (start), relievers TBA TWINS: Nestor Cortes Jr. (start), RH Perci Garner, RH Jeff Ferrell, RH Jesus Liranzo, RH Tim Melville, LH Joely Rodriguez, RH Jose Mesa Jr. FRIDAY: vs. Philadelphia, 1:05 p.m. SATURDAY: at Detroit, 1:05 p.m SUNDAY: at New York (AL), 1:05 p.m. MONDAY: off day. TUESDAY: vs. Boston, 1:05 p.m. SUN PHOTO BY TOM ONEILLIt was a three-hit day for Christian Ar royo in just his third appearance of the spring Wednesday. Ar royo had three hits in all three at-bats against the Twins. By DAVE CAMPBELLAssociated PressThe Minnesota Twins were all about upgrading their pitching this winter, giving both their bullpen and their rotation with a series of acquisitions. With the market moving slowly, though, there were position players still available for sensible investments. That included Logan Morrison and his 38 home runs. Morrison and the Twins finalized a $6.5 million, one-year contract Wednesday, a deal that includes a $5.5 million salary this year and an $8 million club option for 2018 with a $1 million buyout. The option would become guaranteed if he reaches 600 plate appearances this season. In the free agent market, you are trying to buy wins. You are trying to buy production,Ž Twins chief baseball officer Derek Falvey said. Ultimately we felt we could buy it at a reasonable cost on the bat side.Ž Morrison agreed to terms last weekend subject to a successful physical and was introduced during a news conference at Twins spring training headquarters in Fort Myers, Florida. The 30-year-old drove in 85 runs for the Tampa Rays last season to go with his careerbest 38 homers. His .868 OPS was higher than that of any Twins player last year. Were hopeful thats the player were getting moving forward,Ž Falvey said. His patience tested by the lack of action in free agency, Morrison, said he turned down offers from a couple of other teams before he found a fit with the Twins. The potential for postseason success on a team that reached the AL wild card game last year was one selling point. The way Falvey and the rest of the organization made him feel wanted was another one.MLB: TwinsTwins “ nalize $6.5M deal with MorrisonAP FILE PHOTOTampa Bay Rays Logan Morrison watches his home run off Baltimore Orioles relief pitcher Chris Tillman during a 2017 game in St. Petersburg. By STEVEN WINEAssociated PressMIAMI „ Season previews suggesting the Miami Marlins have an entirely new look in the outfield arent quite accurate. Yes, major league home run king Giancarlo Stanton is gone. So are Christian Yelich, Marcell Ozuna and even fourth outfielder Ichiro Suzuki. But the Red Grooms home run sculpture remains. While the Marlins have undergone a radical makeover under CEO Derek Jeter, he has yet to find a new home for the kitschy, colorful, carnivalesque sculpture nicknamed Homer. It stands beyond the center field wall at Marlins Park, the towering legacy of former owner Jeffrey Loria, and nearly as unpopular. Whats Jeters opinion of the 73-foot-tall artwork? Its big,Ž he said. Its big. Its big.Ž Does he like it? Its unique,Ž he said. Translation: He hates it. Ex-Yankees shortstops and other traditionalists tend to give the sculpture a thumbs-down. Like the Marlins, however, Homer does have a few fans. They consider the pop art very Miami, and right at home in a ballpark with garish green walls, a nightclub in left field and fish tanks behind home plate. A lot of people hate it, but I dont know why,Ž New York Mets pitcher Zack Wheeler said. Its a wild stadium, and that thing is pretty wild, so why not?Ž Marlins reliever Brad Ziegler said his kids enjoy the sculpture, which springs into motion whenever the home team homers. Theyre 2 and 3,Ž Ziegler said. They always liked seeing the Marlin go flying when Mr. Giancarlo and Mr. Christian and Mr. Marcell would hit home runs.ŽDerek Jeter may be stuck with Marlins home run sculptureAP FILE PHOTOThe Miami Marlins home run sculpture is shown during a game between the Marlins and the Colorado Rockies in Miami. SPRING TRAINING ROUNDUP Associated PressAROUND THE GRAPEFRUIT AND CACTUS LEAGUESTWINS (SS) 4, ASTROS 2: Jose Altuve went 3 for 3, George S pringer had two hits and scored a run and Alex Bregman homered for Houston. Lance McCullers Jr. started for the Astros and allowed two hits with three strikeouts in two innings. Erick Aybar had two hits and scored a run for a Minnesota split squad. TIGERS 9, YANKEES 6: Giancarlo Stanton and Aaron Judge played together for the “ rst time with the Yankees. Stanton doubled, singled and scored on a home run by Gary Sanchez. Judge went 0 for 2 as the DH in his “ rst game since shoulder surgery last November. Daniel Norris started for Detroit and retired the last four batters he faced after Sanchezs “ rst-inning homer. RED SOX 4, PIRATES 3: Xander Bogaerts hit an RBI double for Boston. The Red Sox bullpen threw 6 2/3 shutout innings. Pittsburgh starter Chad Kuhl pitched two perfect innings. Starling Marte drove in a run and scored. MARLINS 3, NATIONALS 1: Nationals star out“ elder Bryce Harper was scratched due to an ingrown toenail and likely wont play again until this weekend. Miami starter Odrisamer Despaigne threw three perfect innings and struck out four. Washington starter Tanner Roark allowed two unearned runs in two innings. CARDINALS 10, ORIOLES 9: Manny Machado hit a grand slam and singled for Baltimore. Chris Davis added a three-run shot. Yairo Munoz homered twice in the seventh inning and drove in four runs for St. Louis. The Cardinals got the 23-year-old shortstop/out“ elder in the winter trade for Stephen Piscotty. Munoz got three hits for the second straight day. METS 6, BRAVES 4: Matt Harvey allowed a run on two hits in two innings in his “ rst spring start for New York. He fanned two and walked one. Zack Wheeler, who hopes to be part of the Mets rotation, pitched the fourth and allowed a run on three hits. Atlanta starter Brandon McCarthy threw three scoreless innings. BLUE JAYS 7, PHILLIES 1: Curtis Granderson hit a three-run homer off Philadelphia starter Vince Velasquez. Aaron Altherr had a pair of singles for the Phillies. Blue Jays closer Roberto Osuna pitched a shutout fourth inning. INDIANS (SS) 15, ANGELS 3: Angels star Mike Trout went 0 for 2 in his “ rst appearance this spring. Jason Kipnis and top prospect Bobby Bradley each had two of the 23 hits by a Cleveland split squad. Angels closer Blake Parker pitched the fourth inning and surrendered three runs on four hits.

PAGE 34

BarFIEur FEEU ... ... ...q 148.71 94.75 2 126.45 -4.5 BarcFI HY FIGY ... ... ...q 185.67 139.43 1 166.38 -2.8 BarcSPVeq VQT ... ... ...q 181.89 141.27 1 173.20 +9.4 BarSelMLP ATMP 1.17e 6.0 ...q 24.37 18.91 88 19.57 -5.7 BiP Cmdty DJP ... ... ...q 24.87 21.61 574 24.49 +.3 BarcGSOil OIL ... ... ...q 7.21 4.45 1449 6.79 +3.8 BarcGsci36 GSP ... ... ...q 16.08 11.96 3 15.53 -.1 BrcEnEu n FLEU ... ... ... 180.26 114.85 6 150.58 -5.4 BiPCop JJC ... ... ...q 37.88 27.93 25 35.30 -6.0 BiPNickel JJN ... ... ...q 17.50 10.11 4 16.76 +8.9 BiPSPBWrt BWV ... ... ...q 78.99 71.50 77.75 -1.0 BiP GCrb GRN ... ... ...q 13.78 5.15 2 13.50 +32.1 BiPGbpUsd GBB ... ... ...q 37.80 31.81 35.02 -.2sBiPEurUsd ERO ... ... ...q 46.30 39.25 0 46.90 +7.5 BiP Tin JJT ... ... ...q 50.46 43.25 1 50.04 +9.0 BiPAg JJA ... ... ...q 36.70 29.85 13 32.36 +6.3 BiP Sugar SGG ... ... ...q 43.76 25.76 154 26.97 -12.7 BiP Softs JJS ... ... ...q 38.40 28.81 29.26 -8.4 BiP PrM JJP ... ... ...q 60.90 54.86 58.29 +.4 BiP Plat PGM ... ... ...q 21.50 17.86 0 20.11 +6.8 BiP Lead LD ... ... ...q 66.21 40.75 54.30 -6.9 BiP Cottn BAL ... ... ...q 56.45 43.61 2 54.54 +4.5 BrcIndiaTR INP ... ... ...q 91.98 69.65 13 83.58 -5.4 BiP Coffee JO ... ... ...q 20.46 14.46 127 14.88 -5.2 BiPGrain JJG ... ... ...q 31.12 24.11 115 26.97 +10.7 BiP Cocoa NIB ... ... ...q 27.37 21.17 76 26.74 +17.1 BiP Alum JJU ... ... ...q 19.99 16.22 18.56 -6.9 BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.71 117 26.56 -.4 BiPIndMet JJM ... ... ...q 30.93 22.74 19 29.81 -2.3 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .2 ...q 49.04 43.56 48.79 +.8 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.44 +.7 BiPNG GAZ ... ... ...q .52 .23 .23 BiPLive COW ... ... ...q 26.25 21.75 8 22.91 -3.5 BiPEngy JJE ... ... ...q 6.92 4.67 0 6.14 -2.5 BarcBk prA BCSpA 1.78 7.1 ... 25.03 24.98 25.01 BiP JpyUsd JYN ... ... ...q 51.25 47.55 51.90 +9.2 BiPAsia8 AYT 1.21e 2.7 ...q 45.31 38.77 1 44.65 +6.7 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 2 121.01 +3.9 BiPSPMLP IMLP 1.22e 6.9 ...q 21.32 16.36 17.64 -1.9 Barclay BCS .15e 1.3 ... 12.02 9.29 4018 11.75 +7.8 iPthNtGs n GAZB ... ... ... 49.19 36.56 0 37.45 -8.3 BiP SPVix XVZ ... ... ...q 27.22 17.32 19.61 -14.5 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 29.00 16.42 238 20.64 +17.9 B iPVxST rs VXX ... ... ...q 73.60 25.59 46465 44.32 +58.7 BarcWomLd WIL ... ... ...q 70.29 59.73 0 66.02 -1.6 BaringsCp s MCI 1.20 8.1 ...q 16.36 14.70 16 14.85 -2.7 BaringsPt MPV 1.08 7.5 ...q 15.15 13.83 16 14.47 +2.6 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.2 ...dd 11.12 4.99 393 7.30 -11.4 BarnesNob BKS .60 13.3 ...dd 9.75 4.40 1358 4.50 -32.8 Barnes B .56 .9 56 72.87 48.21 219 60.31 -4.7 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.97 -5.3tBarrickG ABX .12 1.0 25 20.37 11.71 12719 11.52 -20.4 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 38.11 14.03 531 16.18 -31.1 Baxter s BAX .64 .9 32 72.58 50.35 3590 67.79 +4.9 BaytexE g BTE ... ... ...dd 3.88 2.13 1449 2.55 -15.0 BeazerHm BZH ... ... 18 23.24 11.18 688 15.72 -18.2 BectDck BDX 2.92 1.3 90 248.39 175.66 1303 222.02 +3.7 BectDk pfA BDXA ... ... ... 63.84 54.18 315 58.50 +1.0 Belden BDC .20 .3 14 87.15 64.60 393 72.73 -5.8 Belden pfB BDCpB ... ... ... 114.45 91.47 35 99.09 -3.8 Belltrx g rs BXE ... ... 1 4.25 .99 164 1.24 -27.9 Belmond BEL ... ... ...cc 14.20 11.00 1273 11.55 -5.7 Bemis BMS 1.24f 2.8 18 50.47 40.60 417 44.09 -7.7 BenchElec BHE ... ... 21 35.80 27.05 340 30.00 +3.1 Berkley WRB .56 .8 19 74.43 62.00 363 68.38 -4.6 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 25 25.39 +.7 Berkly pfC WRBpC ... ... ... 27.24 24.15 6 25.64 -2.1 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.05 14 25.42 -2.0 BerkHa A BRK/A ... ... 25 326350.03 242180.00 0 310250.03 +4.3 BerkH B BRK/B ... ... 28 217.62 160.93 5302 207.20 +4.5 BerkHBcp BHLB .88f 2.4 17 40.00 32.85 259 36.75 +.4 BerryPlas BERY ... ... 21 61.71 47.19 1127 54.40 -7.3 BestBuy BBY 1.36 1.9 18 78.59 43.72 5024 72.44 +5.8 Best Inc n BSTI ... ... ... 13.25 8.08 908 9.73 +8.4 BigLots BIG 1.00 1.8 16 64.42 45.10 1443 56.20 +.1 BiglariHld BH ... ... 10 451.15 290.05 6 419.21 +1.2 BBarrett BBG ... ... ...dd 6.93 2.66 5718 4.53 -11.7 BioAmber BIOA ... ... ...dd 3.65 .16 .16 -60.0sBioRadA BIO ... ... ...cc 273.87 193.65 429 270.04 +13.1 BioRadB BIO/B ... ... 64 264.28 197.00 0 246.30 +3.4 BiohvnPh n BHVN ... ... ... 39.51 18.95 508 33.89 +25.6 BioPhrmX BPMX ... ... ...dd .90 .10 100031 .26 +131.8 BioTime BTX ... ... 3 3.62 2.10 338 2.62 +21.9 BioTime wt BTX/WS ... ... ... .65 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.16 0 1.24 -4.6 BitautoH BITA ... ... 37 54.42 21.49 853 28.39 -10.7 BlkHillsCp BKH 1.78 3.5 15 72.02 50.65 616 50.79 -15.5 BlkHCp un BKHU ... ... ... 78.74 56.40 100 57.81 -12.6 BlKnight n BKI ... ... ... 53.00 42.70 1573 47.65 +7.9 BlkStMin n BSM 1.25 7.3 17 19.03 15.12 294 17.14 -4.5 BlackBerry BB ... ... 14 14.55 6.83 3068 12.14 +8.7 BlackRock BLK 11.52f 2.1 24 594.52 368.00 712 549.43 +7.0 Blrk22Gl n BGIO ... ... ... 10.20 9.40 96 9.50 -3.1 BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 159 21.83 -5.9 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 25 14.76 +1.4 BlkCAIT BFZ .87 6.6 ...q 14.81 13.05 102 13.19 -4.3 BlkCorBd BHK .78 5.9 ...q 14.26 12.91 156 13.21 -5.9 BlkCpHiY HYT .84 8.0 ...q 11.47 10.46 524 10.56 -3.5 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.57 202 12.70 -4.7 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.23 272 11.47 -2.0 BlkEngyRs BGR 1.32 9.8 ...q 15.50 12.32 158 13.43 -5.3 BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.04 160 16.17 -1.3 BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 533 9.12 -1.2 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.93 11 13.05 -2.6 BlkFltRtInc FRA .81 5.6 ...q 14.80 13.70 201 14.50 +5.1 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 45 13.83 -.6 BlkFL2020 BFO .37 2.6 ...q 15.20 14.24 3 14.34 -.5 BlkGlbOp BOE 1.16 9.7 ...q 13.08 9.73 368 12.00 -4.1 BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 30 35.11 -3.8 BlkIT BKT .37 6.3 ...q 6.40 5.76 132 5.91 -4.2 BlkIntlG&I BGY .59 9.4 ...q 6.85 5.61 286 6.28 -3.7 BlkIQM BKN .74a 5.4 ...q 15.75 13.62 77 13.76 -7.8 BlkLtdD BLW .95 6.2 ...q 16.30 15.10 94 15.25 -4.0 BlkLTMu BTA .65a 5.7 ...q 12.54 11.08 42 11.32 -5.7 BlkMDMB BZM .65 4.1 ...q 15.90 13.24 2 13.32 -2.2 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 2 13.62 -2.3 BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.70 157 17.33 -4.5tBlkMuIntD MUI .59a 4.4 ...q 14.41 13.30 90 13.33 -4.2 BlkMuNYInt MNE .69 5.3 ...q 14.45 12.83 13 12.98 -4.6 BlkMunihCA MUC .81a 6.1 ...q 15.19 13.27 99 13.35 -6.0 BlkMunHIQ MFL .86 6.2 ...q 15.33 13.70 69 13.78 -5.7 BlMunhNYQ MHN .80a 6.3 ...q 14.58 12.69 77 12.75 -4.8 BlMunhNJQ MUJ .89a 6.6 ...q 14.96 13.31 49 13.46 -7.0 BlkMunihQ MUS .81 6.4 ...q 14.22 12.52 19 12.62 -5.7 BlkMunHQ2 MUE .82 6.4 ...q 14.33 12.75 41 12.82 -7.8 BlMunyCAQ MCA .88 6.4 ...q 15.69 13.60 106 13.69 -6.6 BlkMunyInv MYF .97 6.9 ...q 17.88 13.86 19 14.01 -5.7 BlkMunyIQ MFT .85 6.3 ...q 15.32 13.24 7 13.49 -3.2 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 21 13.43 -4.1 BlMunyNYQ MYN .74a 6.0 ...q 13.43 12.23 48 12.33 -4.6tBlkMunyPaQ MPA .86 6.3 ...q 14.91 13.60 33 13.59 -5.3 BlMunyQlty MQY .96 6.8 ...q 16.10 14.09 48 14.17 -6.6 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.52 141 12.70 -8.0 BlkMuniast MUA .72a 5.3 ...q 15.84 13.57 39 13.69 -8.6 Blk2018 BPK .56a 3.8 ...q 15.10 14.71 93 14.92 +1.0 BlkMu2020 BKK .54a 3.5 ...q 15.95 14.92 19 15.22 +1.5 BlkMuBdT BBK .90a 6.2 ...q 16.47 14.26 18 14.47 -4.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 10 13.99 -5.5 BlkMunIIT BBF .87 6.6 ...q 15.80 13.20 12 13.21 -5.8 BlkMuIQT BYM .86 6.5 ...q 15.24 13.24 59 13.26 -6.6 BlkMuIT BFK .78 5.9 ...q 14.72 13.10 53 13.26 -5.9 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.44 57 13.56 -6.0 BlkMuTTT BTT .86a 4.0 ...q 23.62 21.05 109 21.35 -4.4 BlkMunienh MEN .73a 6.8 ...q 12.46 10.56 79 10.65 -8.7 BlkMunihld MHD 1.03a 6.6 ...q 18.25 15.48 9 15.59 -5.6 BlkMunihd2 MUH .93a 6.6 ...q 16.63 13.90 12 14.05 -4.9 BlkMunvst MVF .64a 7.0 ...q 10.02 9.15 69 9.23 -4.0 BlkMuniv2 MVT 1.00a 6.6 ...q 16.18 14.54 17 14.98 -3.0 BlkMunyAZ MZA .83 5.2 ...q 17.90 14.03 2 16.12 -.3 BlMunyldCA MYC .89a 6.4 ...q 15.72 13.80 49 13.83 -6.5 BlkMuniyld MYD .92a 6.7 ...q 15.73 13.65 52 13.73 -5.4 BlkMunyNJ MYJ .90a 6.1 ...q 17.48 14.54 29 14.75 -6.6 BlMunQlt2 MQT .80 6.6 ...q 13.91 12.02 38 12.18 -7.0 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.60 6 13.85 -6.0 BlkNJIT BNJ .90a 6.3 ...q 16.35 14.05 17 14.26 -5.2 BlkNY18 BLH .31a 2.1 ...q 15.00 14.66 10 14.77 +.5tBlkNYMB BQH .74 5.5 ...q 15.65 13.42 13 13.56 -7.9 BlkNYIQT BSE .69 5.4 ...q 14.00 12.57 17 12.78 -2.9 BlkNYIT BNY .83 6.2 ...q 15.50 13.22 41 13.31 -6.9tBlkNYMu2 BFY .84 6.1 ...q 15.90 13.70 38 13.76 -7.1 BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 721 9.49 -2.9 BlkSciTch BST 1.20 3.9 ...q 31.18 19.64 130 30.74 +15.2 BlkStMT BSD .85a 6.5 ...q 15.61 12.98 26 13.05 -4.6 BlkU&Inf BUI 1.45 7.4 ...q 21.74 19.08 47 19.54 -9.6 BlkVAMB BHV .83 5.2 ...q 20.22 15.06 15.91 -7.6 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 38 17.88 -.7 BlkstGSOSt BGB 1.26 8.0 ...q 16.41 15.51 156 15.82 +.7 Blackstone BX 2.70e 7.9 16 37.52 28.45 7737 34.00 +6.2 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 707 31.05 -3.5 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 50 16.01 +.6 BlockHR HRB .96 3.8 13 31.80 20.50 3773 25.33 -3.4 BlonderT BDR ... ... ...dd 1.29 .38 379 .64 +5.6 BlueAprn n APRN ... ... 10 10.10 2.77 2733 2.79 -30.8 BlueCapRe BCRH 1.20 10.8 ...dd 20.20 11.00 41 11.10 -7.9 BluegVac n BXG .15p ... ... 19.89 13.00 73 19.34 +5.9 BlueLinx rs BXC ... ... 5 17.55 6.96 165 15.12 +54.9 BluerkRsd BRG 1.16 15.4 ...dd 13.77 7.02 408 7.53 -25.5 BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.90 15 25.55 -3.1 BluerkR pfD BRGpD 1.78 7.7 ... 26.25 22.79 0 22.97 -8.8 BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 14 24.38 -4.2 BdwlkPpl BWP .40 3.5 10 18.79 10.92 969 11.27 -12.7sBoeing BA 6.84f 1.9 38 369.89 173.75 5455 362.21 +22.8 BoiseCasc BCC .28 .7 19 45.95 25.90 923 40.30 +1.0 BonanzaCE BCEI ... ... ...dd 140.13 23.33 196 28.03 +1.6 BootBarn BOOT ... ... 20 20.31 5.90 430 17.62 +6.1 BoozAllnH BAH .76f 2.0 20 40.25 31.06 826 37.93 -.5 BorgWarn BWA .68 1.4 14 58.22 37.54 2192 49.08 -3.9 BostBeer SAM ... ... 20 202.35 128.70 221 163.05 -14.7 BostProp BXP 3.00 2.5 23 137.35 111.57 1011 118.87 -8.6 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 7 24.85 -1.6 BostonSci BSX ... ... 19 29.93 24.02 5561 27.26 +10.0 BldrG&IFd BIF .40a 3.6 ...q 11.84 9.17 178 11.17 +.7 BovieMed BVX ... ... ...dd 4.29 1.87 14 2.47 -5.0 BowlA BWL/A .68 4.4 43 16.64 13.43 1 15.57 +3.8sBox Inc n BOX ... ... ...dd 24.41 15.73 3051 24.06 +13.9 BoydGm BYD .20 ... 23 40.44 19.46 1432 35.38 +.9 BradyCp BRC .83 2.2 25 40.25 31.70 186 37.40 -1.3 Brandyw BDN .72f 4.6 18 18.69 15.50 2221 15.66 -13.9 BrasilAgro LND ... ... ... 4.55 3.21 0 4.19 +19.6 Braskem BAK .78e 2.7 ... 33.73 17.44 347 28.48 +8.5 BridgptEd BPI ... ... 28 15.85 5.71 162 6.67 -19.6 BrigStrat BGG .56 2.5 14 27.34 20.00 373 22.48 -11.4 BrightHrz BFAM ... ... 48 98.84 68.32 160 95.57 +1.7 BrghtSch n BEDU ... ... ... 28.18 10.79 3946 18.10 -3.1 Brinker EAT 1.52 4.4 11 45.81 29.50 1455 34.43 -11.4 Brinks BCO .60 .8 ...cc 88.10 47.30 378 73.50 -6.6 BrMySq BMY 1.60f 2.4 66 70.05 51.56 8357 66.20 +8.0 BristowGp BRS .28 1.9 ...dd 17.35 6.21 729 14.76 +9.6tBritATob s BTI 2.24e 3.8 ... 73.41 59.60 3258 59.06 -11.8 BrixmorP BRX 1.10f 7.1 10 22.37 13.74 3316 15.54 -16.7 BroadrdgF BR 1.46 1.5 31 102.20 66.49 714 100.38 +10.8tBrookdale BKD ... ... ...dd 15.66 6.57 5636 6.53 -32.7 BrkfdAs g s BAM .60f 1.5 13 44.33 35.30 1483 38.72 -11.1 BrookBus n BBU .25 .7 ... 40.01 23.82 33 34.34 -.5 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 9 24.96 -13.3 BrkGblInf INF 1.40 11.6 ...q 14.20 11.70 29 12.03 -7.0 BrkfInfra s BIP 1.88f 4.7 29 46.88 35.30 309 40.34 -10.0 BrkRlAs n RA .20p ... ... 24.39 21.06 92 22.03 -5.7 BrkfReEn BEP 1.96f 6.4 ... 36.00 28.13 112 30.86 -11.6 HeliosTR rt HTRr ... ... ... .64 sBrwnBrn BRO .60 1.1 27 53.81 41.10 612 52.64 +2.3 BrownFA s BF/A .79 1.2 40 69.08 46.19 35 68.00 +1.1sBrownFB s BF/B .79 1.1 ... 70.92 45.42 1590 69.79 +1.6 Brunswick BC .76 1.3 16 64.45 48.04 541 57.20 +3.6 Buckeye BPL 5.05 11.3 13 69.95 43.90 1029 44.80 -9.6 Buckle BKE 1.00e 4.8 12 25.11 13.50 426 21.05 -11.4 Buenavent BVN ... ... ...dd 16.26 10.87 1196 15.55 +10.4 BldBear BBW ... ... 19 11.90 7.25 172 9.10 -1.1 BungeLt BG 1.84 2.4 33 83.75 63.87 1507 75.43 +12.4 BurlStrs BURL ... ... 32 128.93 79.07 987 122.64 -.3 BylineBc n BY ... ... ... 23.65 19.02 68 23.06 +.4C -C&J Eng n CJ ... ... ... 39.13 22.99 790 24.00 -28.3 CTrkMH23 MLPC 1.19e 8.0 ...q 17.89 14.20 0 14.79 -2.9 CtrMillr n MLPE ... ... ... 26.92 21.82 24.26 +4.6 CAE Inc g CAE .36 ... ... 19.11 14.53 239 18.42 -.8 CAI Intl CAI ... ... 6 40.11 13.57 337 20.20 -28.7sCBIZ Inc CBZ ... ... 21 18.73 13.00 180 18.05 +16.8 CBL Asc CBL .80m 17.3 2 10.25 4.00 2621 4.63 -18.2 CBL pfD CBLpD 1.84 9.9 ... 24.96 17.14 88 18.55 -15.1 CBL pfE CBLpE 1.66 9.9 ... 25.08 15.44 31 16.74 -24.1 CBRE GRE IGR .60 8.1 ...q 8.05 7.14 548 7.39 -6.7sCBRE Grp CBG ... ... 18 47.51 32.30 2974 46.75 +7.9 CBS A CBS/A .72f 1.4 15 71.07 50.68 4 52.76 -11.7 CBS B CBS .72 1.4 12 70.10 50.63 3082 52.97 -10.2 CCA Inds CAW ... ... 15 3.81 2.90 2 3.10 -1.6 CF Inds s CF 1.20 2.9 ...dd 44.48 25.04 2944 41.24 -3.1 CGG rs CGG ... ... ... 8.00 3.26 21 3.70 -17.2sCGI g GIB ... ... ... 59.20 45.90 734 58.34 +7.4 CIT Grp CIT .64 1.2 51 55.23 39.48 1248 53.05 +7.8 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 14.10 9.60 10.39 +2.1 CMS Eng CMS 1.43f 3.4 26 50.83 40.48 3279 42.45 -10.3 CNA Fn CNA 1.20a 2.4 15 55.62 42.34 263 51.06 -3.8 CNH Indl CNHI .12e .9 ...cc 15.65 9.36 1118 13.45 +.4 CNO Fincl CNO .36 1.6 15 26.47 19.37 1265 22.54 -8.7 CNOOC CEO 4.92e 3.5 ... 166.23 108.05 125 142.50 -.7 CNX Midst CNXM 1.25 7.2 10 24.20 15.25 132 17.41 +3.8sCNX Resc CNX .04 .2 ...dd 16.06 11.30 8865 16.07 +9.8 ConslCoal n CCR ... ... ... 16.65 13.15 15 14.25 -8.9 CONSOL n CEIX ... ... ... 41.89 19.51 302 31.69 -19.8 CPFL Eng CPL .12e .8 ... 17.69 10.63 28 14.75 +28.3 CPI Aero CVU ... ... 13 10.05 5.55 7 8.30 -7.3 CRH Med CRHM ... ... ... 9.25 1.46 36 2.90 +9.4 CRH CRH .72e 2.2 ... 39.32 32.47 810 33.10 -8.3 CsopChiA50 AFTY 2.38p ... ...q 20.51 13.45 8 18.20 +3.4 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.95 +.9 CSRA n CSRA .40 1.0 19 40.84 27.38 3915 40.53 +35.5tCSS Inds CSS .80 4.3 77 30.29 18.77 61 18.41 -33.8 CTS CTS .16 .6 21 28.45 19.30 95 25.70 -.2 CURO Gp n CURO ... ... ... 17.97 13.50 84 16.76 +19.0 CVR Engy CVI 2.00 6.8 ...cc 39.70 16.75 640 29.62 -20.5 CVR Ptrs UAN .71e 20.6 ...dd 5.17 2.58 178 3.45 +5.2 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 462 12.80 -22.7 CVS Health CVS 2.00 3.0 12 84.00 66.45 10800 67.73 -6.6 CWA Inco n CWAI ... ... ... 26.93 24.82 25.00 -2.2 CYS Invest CYS 1.00 15.8 6 8.98 6.25 2103 6.32 -21.3 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 23.99 8 24.61 -1.6 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.10 13 24.08 -2.8 CabGS t34 GYB .83 3.6 ... 23.75 21.75 0 22.90 -.4 CabcoJCP97 PFH 1.91 12.9 ... 18.74 11.00 8 14.77 +.1 CabAT&T34 GYC .83 3.7 ... 26.05 21.83 22.43 -.6 CableOne n CABO 7.00 1.0 37 788.00 616.06 42 680.96 -3.2 Cabot CBT 1.26 2.1 17 68.63 50.21 1017 60.18 -2.3 CabotO&G COG .24f 1.0 46 29.57 21.40 4045 24.16 -15.5 CACI CACI ... ... 14 159.40 112.10 138 149.05 +12.6 Cactus n WHD ... ... ... 25.75 19.18 537 24.61 +21.5 CadencB n CADE .13 .5 ... 29.05 20.00 348 27.42 +1.1 CaledoMn n CMCL .28 3.9 ... 7.96 5.17 2 7.20 -2.6 Caleres CAL .28 1.0 14 34.34 22.39 326 28.01 -16.3 Calgon CCC .20 .9 ...cc 22.10 12.00 542 21.25 -.2 CalifRes rs CRC ... ... ...dd 25.06 6.47 4178 14.11 -27.4 CalifWtr CWT .75f 2.0 28 46.15 32.75 267 37.95 -16.3 Calix CALX ... ... ...dd 7.40 4.65 254 6.55 +10.1 CallGolf ELY .04 .3 33 16.07 10.41 751 15.48 +11.1 CallonPet CPE ... ... 33 13.92 9.34 4624 10.57 -13.0 Callon pfA CPEpA 5.00 9.7 ... 53.65 47.11 3 51.37 +.2 Calpine CPN ... ... ...dd 15.25 9.30 3783 15.22 +.6 CambrE rs CEI ... ... ...dd .77 .08 16047 .09 -28.7 Cambrex CBM ... ... 20 62.95 42.55 280 51.95 +8.2 CambriaYld SYLD 1.42e 1.6 ...q 41.00 32.87 12 38.27 -.3 CambFgnY FYLD 1.85e 5.5 ...q 27.94 21.86 0 26.59 +.8 CambGblV GVAL .54e 2.0 ...q 28.50 21.44 25 26.58 +3.8 CamGblMo GMOM .53e 1.9 ...q 29.42 23.84 10 27.86 +1.7 CambGlAss GAA .55e 2.0 ... 28.60 24.83 4 27.56 +.3 CambrEmS EYLD ... ... ... 38.25 28.15 1 36.37 +4.8 CambSovHi SOVB .50e ... ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 4 25.18 -2.5 CambTail n TAIL ... ... ... 25.57 21.44 9 21.86 -3.3 CamValMom VAMO ... ... ...q 28.07 22.55 32 24.35 -2.4 CamdenPT CPT 3.08f 3.9 21 96.39 78.38 1113 79.71 -13.4 Cameco g CCJ .40 ... ... 11.91 7.68 1391 8.82 -4.4 CampSp CPB 1.40 3.3 14 59.61 42.82 4529 43.05 -10.5 CampWrl n CWH .54 1.3 ... 47.62 26.30 1379 41.80 -6.6 Can-Fite CANF ... ... ... 2.75 1.24 109 1.88 +27.0 CdaGoose n GOOS ... ... ... 38.25 15.20 866 31.63 +.2 CIBC g CM 5.32f ... 10 100.01 77.20 501 91.25 -6.3 CdnNR gs CNI 1.33 ... ... 85.73 71.02 2067 77.37 -6.2 CdnNRs gs CNQ .82 ... ... 37.63 27.52 2930 31.46 -11.9 CP Rwy g CP 1.87 ... ... 188.80 143.20 607 178.63 -2.3 CannaeHl n CNNE ... ... ... 18.71 16.16 249 18.38 +7.9 Canon CAJ ... ... ... 40.67 29.05 414 38.12 +1.9sCantelMed CMD .14e .1 76 119.73 69.21 176 116.31 +13.1 CapOne COF 1.60 1.6 28 106.50 76.05 1509 97.93 -1.7 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.13 44 25.87 -1.2 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 37 26.47 -1.3 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.03 51 26.57 -1.7 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.72 149 25.27 -.2 CpOne pf H COFpH ... ... ... 27.19 24.72 50 26.20 -2.7 CapOne pfG COFpG ... ... ... 25.55 21.79 66 24.38 -2.6 CapSenL CSU ... ... ...dd 16.72 10.35 625 11.79 -12.6 CapInv n CIC ... ... ... 10.10 9.60 0 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .95 11.4 12 11.41 8.17 973 8.35 -3.5 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.12 9 25.13 -.9 CarboCer CRR ... ... ...dd 13.70 5.83 987 6.80 -33.2 CardnlHlth CAH 1.85 2.7 17 84.88 54.66 1947 69.21 +13.0 Care.com CRCM ... ... ...cc 20.88 9.42 358 17.88 -.9 Carlisle CSL 1.48 1.4 18 119.21 92.09 571 102.91 -9.5 CarMax KMX ... ... 17 77.64 54.29 1815 61.92 -3.4 Carnival CCL 1.80 2.7 18 72.70 55.07 3182 66.91 +.8 CarnUK CUK 1.80f 2.7 ... 72.29 54.23 281 66.70 +.6 CarpTech CRS .72 1.4 39 54.61 34.24 601 50.94 -.1 CarrSrv CSV .30f 1.1 24 28.96 23.15 62 27.22 +5.9 Cars.cm CARS ... ... ... 32.28 20.94 810 27.39 -5.0 Carters CRI 1.80f 1.5 19 129.00 79.76 1200 116.68 -.7 Carvana A n CVNA ... ... ... 24.89 8.14 526 20.04 +4.8 CastleBr ROX ... ... ...dd 2.22 .92 374 1.17 -4.1 CastlightH CSLT ... ... ...dd 4.75 3.10 226 3.55 -5.3 Catalent CTLT ... ... 72 47.87 27.48 554 41.75 +1.6 CatchMTim CTT .54 4.1 ...dd 13.47 10.48 339 13.08 -.4 Caterpillar CAT 3.12 2.0 27 173.19 90.34 7290 154.63 -1.9 CatoCp CATO 1.32 11.6 25 23.63 10.76 266 11.36 -28.6 CedarF FUN 3.56 5.3 17 72.56 59.66 97 66.81 +2.8 CedarRlty CDR .20 5.0 10 6.29 3.95 356 3.97 -34.7 CedarR pfB CDRpB 1.81 7.4 ... 26.06 23.73 7 24.36 -3.6tCedrRT pfC CDRpC 1.63 7.5 ... 25.39 21.64 39 21.66 -13.5 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 32 1.79 -5.3 Celadon CGI .08 2.1 19 9.10 1.30 647 3.85 -39.8 Celanese CE 1.84 1.8 13 114.00 83.34 511 100.86 -5.8 Celestic g CLS ... ... 9 14.74 9.79 420 10.88 +3.8 Cellcom CEL ... ... 9 10.91 7.84 24 8.17 -19.9 Cementos CPAC .50e 4.1 ... 13.49 9.62 7 12.06 -2.7tCemex CX .29t ... ... 10.37 6.68 13611 6.55 -12.7 Cemig pf CIG .08e 3.2 ... 3.84 1.89 5658 2.50 +21.4 Cemig CIG/C .08e 3.7 ... 4.35 1.81 0 2.18 +17.8 CenovusE CVE .20 ... 6 13.32 6.76 2890 7.30 -20.0 Centene s CNC ... ... 19 112.42 65.03 996 101.42 +.5 CC MLPInf CEN 1.25 13.3 ...q 13.22 8.80 527 9.40 -5.6 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 5170 27.05 -4.6 CentElBr B EBR/B ... ... ... 9.06 4.60 113 8.44 +24.3 CentElecBr EBR ... ... ... 7.86 3.49 361 7.51 +31.8 CnEurRusT CEE .49e 1.8 ...q 28.32 19.74 13 26.51 +8.7 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.7 18 33.55 27.34 198 27.87 -6.6 CentSecur CET 1.78e .7 ...q 29.00 23.29 16 27.19 -.8 CentrusEn LEU ... ... ...dd 6.45 3.30 4 3.56 -11.1 CentCmtys CCS ... ... 15 36.00 21.90 399 29.75 -4.3 CntryLink CTL 2.16 12.2 8 27.61 13.16 16506 17.67 +5.9 Cervecer CCU .35e 1.3 ... 30.35 22.93 121 27.86 -5.8 ChannAdv ECOM ... ... ...dd 12.65 8.30 104 8.85 -1.7 ChRvLab CRL ... ... 21 119.05 86.25 414 106.61 -2.6 ChaseCorp CCF .80f .8 24 129.55 83.35 12 104.00 -13.7 ChathLTr CLDT 1.32 7.3 25 23.91 18.06 658 18.19 -20.1 CheetahM CMCM ... ... ... 18.18 7.54 818 14.22 +17.7 Chegg CHGG ... ... ...dd 20.78 7.81 1026 19.91 +22.0 Chemed CHE 1.12 .4 45 275.83 178.44 102 259.63 +6.8 Chemours n CC .68f 1.4 12 58.08 32.31 2248 47.51 -5.1 CheniereEn LNG ... ... ...dd 60.22 40.36 2533 52.57 -2.4 ChenEnLP CQP 2.00f 6.8 ...dd 33.47 26.41 160 29.46 -.6 ChenEnHld CQH 2.04f 7.6 53 29.73 22.32 955 26.89 -2.9 CherHMtg CHMI 1.96 12.2 5 19.43 16.01 96 16.12 -10.4 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 5 25.11 -2.7 ChesEng CHK ... ... 5 6.59 2.53 53303 2.82 -28.8 ChesEn pfD CHKpD 4.50 8.8 ... 62.00 45.99 7 51.00 +2.6 ChesGranW CHKR .32e 18.0 1 3.00 1.75 81 1.75 -5.4 ChespkLdg CHSP 1.60 6.2 27 29.36 22.55 447 25.86 -4.5 ChespkUtil CPK 1.30 2.0 25 86.35 66.25 55 66.65 -15.1 Chevron CVX 4.48f 4.0 50 133.88 102.55 7419 111.92 -10.6 ChicB&I CBI .28 1.6 ...dd 32.20 9.55 1786 17.46 +8.2 ChiRivet CVR .84f 2.5 19 43.70 26.50 4 33.00 +3.8 Chicos CHS .33 3.3 14 14.60 6.96 6628 10.04 +13.8 Chimera rs CIM 2.00 11.9 7 20.90 15.77 2791 16.76 -9.3 Chimer pfA CIMpA 2.00 8.0 ... 26.74 24.51 16 25.14 -2.6 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.41 23 25.44 -1.4 ChiCBlood CO ... ... 31 14.95 5.06 320 10.49 +5.4 ChinaDEd DL .45e ... 11 11.40 6.61 11 9.41 +1.5 ChinaEAir CEA ... ... ... 45.33 24.44 14 42.31 +17.1 ChinaFd CHN .54e 2.4 ...q 24.76 15.96 19 22.41 +3.5 ChinaGreen CGA .10e 7.3 2 2.11 1.19 87 1.37 +10.5 ChinaLife s LFC .14e 1.0 ... 17.85 14.31 412 14.66 -6.1tChinaMble CHL 3.50e 7.5 ... 58.83 46.83 740 46.49 -8.0 ChiNBorun BORN ... ... 3 1.74 .97 6 1.46 +16.2 ChOnlEd n COE ... ... ... 22.36 9.25 41 9.86 -21.1 ChinaPet SNP 3.73e 4.7 ... 89.68 69.60 157 79.10 +7.8 ChinaPhH CPHI ... ... ...dd 1.45 .14 610 .38 +114.8 ChinRap n XRF ... ... ... 12.86 4.40 218 4.67 -18.4 ChinaSoAir ZNH .64e 1.0 ... 70.52 30.41 49 66.11 +27.6tChinaTel CHA 1.21e 2.8 ... 53.78 43.68 72 43.41 -8.6 ChinaUni CHU ... ... ... 16.55 12.01 173 12.76 -5.7 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.0 8 27.98 15.83 88 22.41 -6.6 ChinZenix ZX ... ... ...dd 2.31 .86 209 1.09 -10.4 Chipotle CMG ... ... ...cc 499.00 247.52 912 318.41 +10.2 ChoiceHtls CHH .86 1.1 39 83.65 59.60 196 79.15 +2.0 ChrisBnk CBK ... ... ...dd 1.62 1.04 41 1.14 -10.2 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1315 141.92 -2.9 ChungTel CHT 1.29e 3.5 ... 37.68 32.90 53 37.01 +4.4 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2482 49.19 -2.0 CienaCorp CIEN ... ... 24 27.98 19.40 2908 23.17 +10.7 Cigna CI .04 ... 19 227.13 143.85 2075 195.89 -3.5 Cimarex XEC .64f .7 21 130.16 89.49 1245 96.09 -21.2 CincB pfB CBBpB 3.38 6.9 ... 52.37 48.91 5 49.25 -3.4 CinciBell rs CBB ... ... 70 22.20 14.00 1016 16.15 -22.5 Cinemark CNK 1.28f 3.0 19 44.84 32.03 2144 42.56 +22.2 CinerRes CINR 2.27 8.2 14 29.75 22.61 10 27.67 +10.2 Circor CIR .15 .3 26 68.76 42.25 236 47.00 -3.5 Cision CISN ... ... ... 13.68 9.90 165 12.04 +1.4 CapAcIII wt CISNW ... ... ... 2.01 1.40 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 29.26 +10.5 CitCHF Dl n UCHF ... ... ... 32.08 26.21 30.80 +16.1 Citi GBP n DGBP ... ... ... 21.62 19.08 20.52 -3.8 CitEUR Dl n UEUR ... ... ... 31.62 26.61 1 28.26 +2.5 Citi EUR n DEUR ... ... ... 24.13 18.78 2 21.47 -6.4 Citi AUD n DAUD ... ... ... 22.21 18.62 0 21.95 +9.8 CitAUD Dl n UAUD ... ... ... 32.65 26.71 29.78 +11.5 Citi JPY n DJPY ... ... ... 22.83 19.19 1 19.60 -14.1 CitJPY Dl n UJPY ... ... ... 32.07 27.65 0 30.91 +5.7 Citi CHF n DCHF ... ... ... 23.58 19.08 1 20.72 -12.1 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.15 +3.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 527 27.23 -.9 CgpVelLCrd UWT ... ... ... 32.96 10.01 3277 26.03 +6.2 CgpVelICrd DWT ... ... ... 44.68 10.27 7992 12.43 -11.5 Citigroup C 1.28 1.7 14 80.70 56.55 19260 75.49 +1.5 Citigp wtA C/WS/A ... ... ... .20 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 28 25.45 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 402 28.50 -1.2 Citigp pfK CpK 1.72 6.2 ... 31.60 27.09 138 27.94 -2.1 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.29 45 26.44 -1.8 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 29 26.18 -1.4 CitizFincl CFG .52 1.2 18 48.23 31.51 8099 43.49 +3.6 CitizInc CIA ... ... ...cc 9.04 5.86 150 6.85 -6.8tCityOffce g CIO .94 ... 17 13.93 10.13 365 10.04 -22.8 CityOff pfA CIOpA 1.66 6.8 ... 26.47 23.65 2 24.35 -3.3 Civeo CVEO ... ... ...dd 3.81 1.57 926 3.55 +30.0 CivitasSolu CIVI ... ... 25 19.90 11.15 149 13.00 -24.0 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 15.18 12 16.00 -3.9tCleanHarb CLH ... ... ...cc 61.62 47.95 728 49.93 -7.9 ClearChan CCO ... ... ...dd 6.35 3.35 52 4.80 +4.3 ClrBrEnTR CTR 1.35e 12.0 ...q 14.00 10.38 117 11.25 -3.2 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 30.44 +3.6 ClrbrgMLP CBA .80m 10.5 ...q 10.08 6.94 225 7.60 -8.2 ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 179 14.29 -6.4 ClrbEOpFd EMO 1.47e 13.6 ...q 13.87 9.92 121 10.78 -8.6 ClearwPpr CLW ... ... 18 58.00 33.80 152 37.60 -17.2 ClevCliffs CLF ... ... 5 10.08 5.56 8560 7.03 -2.5 ClipRlty n CLPR .38 ... ... 13.92 7.64 34 8.90 -10.9 Clorox CLX 3.84f 3.0 21 150.40 124.09 1408 129.08 -13.2 CloudPeak CLD ... ... ...dd 5.70 2.78 1489 3.29 -26.1 Cloudera n CLDR ... ... ... 23.35 14.50 681 19.05 +15.3 CloughGA GLV 1.44 11.1 ...q 14.39 12.78 19 13.02 -2.4 CloughGEq GLQ 1.38 10.3 ...q 14.39 11.99 25 13.44 +.5 ClghGlbOp GLO 1.20 10.9 ...q 11.67 9.85 203 11.01 +1.2 CCFemsa KOF 1.75e 2.6 ... 91.85 65.91 104 67.42 -3.2 CocaCola KO 1.56f 3.6 80 48.62 41.74 11903 43.22 -5.8 CocaCEur n CCE 1.04f 2.7 ... 44.75 34.71 1262 38.02 -4.6 Coeur CDE ... ... 96 10.24 6.71 3288 7.65 +2.0 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN ... ... ... 11.99 7.50 10.53 +31.3 CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 80 12.61 -5.3 CohStGlbI INB 1.12 11.9 ...q 10.44 8.84 74 9.45 -4.4 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 170 40.00 -15.4 CohStInfra UTF 1.60 7.4 ...q 24.61 20.61 430 21.50 -10.4 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.66 70 25.14 -3.6 C&SIncEgy MIE 1.32 13.4 ...q 11.67 8.87 127 9.84 -4.0 CohStQIR RQI .96 8.5 ...q 13.19 10.55 640 11.31 -10.6 CohStRE RNP 1.48 7.9 ...q 21.98 17.91 266 18.65 -12.3 CohStSelPf PSF 2.06a 7.8 ...q 29.16 25.72 33 26.42 -6.4 CohenStTR RFI .96a 8.0 ...q 13.03 11.50 71 11.95 -6.4 Colfax CFX ... ... 24 43.29 31.50 1295 31.79 -19.8 ColgPalm CL 1.60 2.3 24 77.91 68.19 3765 68.97 -8.6tColNrthS n CLNS ... ... ... 14.74 7.84 8451 7.78 -31.8 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 24.53 13 25.01 -1.6 ColNrth pfD CLNSpD 2.13 8.4 ... 26.50 24.67 3 25.35 -.8 ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 25.05 8 25.86 -2.7 ColNrth pfG CLNSpG 1.88 7.7 ... 27.25 22.76 5 24.50 -2.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.75 246 23.73 -3.4 ColNrth pfI CLNSpI 1.79 7.5 ... 25.94 21.81 100 23.90 -5.1 ColNrth pfH CLNSpH 1.78 7.5 ... 26.00 21.61 34 23.83 -4.7 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.43 +.9 Col SusInt n ESGN ... ... ... 32.31 26.89 2 30.00 -1.8 Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.84 +.8 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .27e 1.3 ...q 20.47 15.36 2 19.61 +6.4 ColEmxChi XCEM ... ... ...q 30.22 24.00 3 28.26 +2.1 ColQualDv HILO .99e 6.1 ...q 17.10 13.23 16.30 +2.6 Col EMCns ECON .30e 1.1 ...q 29.87 23.76 126 27.46 -2.4 Col IndiaC INCO .03p ... ...q 51.06 36.08 8 46.09 -7.1 Col IndiaInf INXX .04e .3 ...q 16.79 12.11 15 14.66 -7.6 Col IndSC SCIN .08e .4 ...q 25.98 16.87 2 21.59 -7.9 ColumbPT CXP .80 3.8 12 23.31 20.01 1022 20.83 -9.2 ColSelTec STK .58a 2.6 ...q 24.58 19.97 54 22.28 +.1 Comcst29 CCZ 1.58e 2.7 ... 64.00 46.26 57.67 -8.2 Comerica CMA 1.20f 1.2 21 101.73 64.04 1812 97.22 +12.0 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 324 41.05 -6.0 ComndSec MOC ... ... ...dd 3.43 2.41 1 3.24 +5.5 CmclMtls CMC .48 2.0 28 26.72 17.05 970 24.30 +14.0 CmtyBkSy CBU 1.36 2.6 16 58.98 48.89 173 53.31 -.8 CmtyHlt CYH ... ... ...dd 10.51 3.85 8331 5.12 +20.2 CmtyHcT n CHCT 1.59f 6.8 87 30.64 22.20 123 23.54 -16.2 CBD-Pao CBD .08e .4 ... 25.90 16.93 962 21.10 -10.5 CompDivHd CODI 1.44 8.6 ...dd 18.35 15.90 136 16.70 -1.5 ComDivH pf CODIpA 1.81 7.6 ... 25.75 23.16 20 23.81 -3.4 CompssMn CMP 2.88 4.8 21 76.65 59.72 444 60.30 -16.5 Compx CIX .20 1.5 14 16.63 12.50 1 13.65 +2.6 ComstkM rs LODE ... ... ... 1.34 .21 210 .31 -20.5 ComstkRs rs CRK ... ... ...dd 10.72 4.01 527 6.84 -19.1 ConAgra CAG .85 2.4 20 41.65 32.16 2479 36.13 -4.1 ConchoRes CXO ... ... 23 162.91 106.73 1195 150.80 +.4 ConcdMed CCM .99e ... 26 4.87 2.46 0 2.62 -21.3 CondHos rs CDOR .78e 7.7 ...dd 11.25 8.13 8 10.19 +2.4 Conduent n CNDT ... ... ... 19.07 14.95 2766 18.90 +17.0 ConocoPhil COP 1.14f 2.1 43 61.31 42.27 5846 54.31 -1.1 ConEd ED 2.86f 3.8 15 89.70 74.57 1799 74.89 -11.8 CnsTom CTO .20f .3 8 67.58 49.73 17 61.93 -2.5 ConstellA STZ 2.08 1.0 24 229.50 155.11 1313 215.48 -5.7 ConstellB STZ/B 1.12 .5 26 229.27 156.97 219.04 -3.7 Constellm CSTM ... ... ... 14.10 5.35 2231 11.60 +4.0 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.25 -.7 ContainStr TCS ... ... 9 6.37 3.53 423 5.05 +6.5 Contango MCF ... ... ...dd 8.19 2.22 334 2.90 -38.4 ContlBldg CBPX ... ... 19 31.00 21.00 299 27.20 -3.4 ContMatls CUO ... ... 23 28.65 16.80 1 19.40 +2.1 ContlRescs CLR ... ... 91 58.89 29.08 2845 47.51 -10.3 Cnvrgys CVG .40 1.7 16 26.66 20.15 794 23.21 -1.2 CooperCo COO .06 ... 26 256.39 191.64 319 230.52 +5.8tCooperTire CTB .42 1.3 18 44.50 31.55 996 31.35 -11.3 CooperStd CPS ... ... 13 135.00 95.33 172 121.84 -.5 CopaHold CPA 3.48f 2.6 16 141.34 104.59 177 135.97 +1.4 Copel ELP .26e 3.3 ... 11.43 6.70 396 7.85 +2.9 CoreLabs CLB 2.20 2.1 57 121.39 86.55 769 102.96 -6.0 CoreMold CMT .05 ... 11 24.50 15.30 11 18.20 -16.1 Corecivic CXW 1.72f 8.3 12 35.10 19.59 1709 20.79 -7.6 CoreLogic CLGX ... ... 21 49.30 38.49 852 45.50 -1.5 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 5 25.13 -2.4 CorEnInf rs CORR 3.00 8.4 15q 39.42 31.45 59 35.87 -6.1 CoreSite COR 3.92f 4.2 35 120.85 85.73 386 93.85 -17.6 Corindus n CVRS ... ... ...dd 2.25 .66 459 1.00 -1.0 CorMedix CRMD ... ... ...dd 2.25 .27 1190 .29 -42.2 CrnstTotR CRF 3.35 21.8 ...q 16.98 13.62 145 15.40 +.8 CrnrstnStr CLM 3.40 22.0 ...q 17.21 13.10 320 15.47 Corning GLW .72f 2.5 18 35.10 26.32 6947 29.08 -9.1 CpBT JCP JBN 1.75 13.1 ... 17.13 9.92 5 13.37 +6.4 CorpCapT n CCT .40p ... ... 19.00 14.43 795 15.51 -2.9 CorpOffP OFC 1.10 4.4 13 36.03 24.78 1003 24.96 -14.5 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.51 1 31.28 -4.4 CortsJCP97 KTP 1.91 12.4 ... 18.95 11.06 32 15.40 +7.9 CortsJCP JBR 1.75 13.2 ... 17.05 9.82 10 13.25 +6.1 CortsPE KTH 2.00 6.5 ... 34.27 30.26 1 30.94 -4.3 Cosan Ltd CZZ .26e 2.3 ... 11.89 5.63 2647 11.22 +15.7 Costamre CMRE .40 6.9 ... 8.18 5.45 1191 5.79 +.3 Costam pfB CMREpB 1.91 8.0 ... 27.43 20.76 5 23.97 -4.2 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.10 7 24.40 -4.1 Costam pfD CMREpD 2.19 8.7 ... 26.89 22.60 28 25.13 -2.7 Cotiviti n COTV ... ... ... 45.97 30.84 807 33.51 +4.0 Cott Cp COT .24 1.6 ... 17.78 10.75 1050 14.55 -12.7 Coty COTY .50 2.6 ... 21.68 14.24 3943 19.32 -2.9 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.42 79 26.03 -1.5 CousPrp CUZ .24 2.9 13 9.63 7.81 3642 8.34 -9.8 CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 1119 14.95 -11.5 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 70.56 241 92.31 +3.5 CrwfdA CRD/A .28 3.4 58 9.95 6.78 20 8.14 -4.2 CrwfdB CRD/B .20 2.2 64 12.40 8.22 18 8.97 -6.8 Credicp BAP 8.57e 4.0 ... 237.99 150.71 759 216.45 +4.3 CS EnEur50 FIEU ... ... ...q 153.69 97.80 132.55 -3.4 CS FILgCG FLGE ... ... ...q 264.50 154.83 7 247.60 +8.6 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.19 118 3.22 -2.7 CS InvBr n DBRT ... ... ... 85.47 42.67 45.74 -8.7 CS LgBrnt n UBRT ... ... ... 206.33 115.89 145.09 -18.7 CS MthlMtg REML ... ... ... 33.50 22.00 13 23.44 -23.4 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.08 25.46 1 37.16 +5.6 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.24 -2.7 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 0 14.03 -1.7 CredSuiss CS 1.22e 6.6 ... 19.98 13.28 2321 18.36 +2.9 CrSuiHiY DHY .29 10.7 ...q 2.91 2.51 109 2.69 -5.3 CrescPtE g CPG .28 3.9 12 11.45 6.42 1558 7.22 -5.2 CrestEq rs CEQP 2.40 9.0 ...dd 29.25 20.00 172 26.75 +3.7 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 10.7 45 29.80 21.31 83 23.51 -1.0 CrosTim CRT .97e 6.4 15 16.60 14.09 12 15.18 +3.3 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 88.71 3381 110.06 -.9 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 17 1111 .81 -1.8tCrownHold CCK ... ... 19 62.27 50.14 1946 49.84 -11.4 Cryolife CRY .12 .6 45 24.00 14.03 122 18.95 -1.0 CrystalRk CRVP ... ... ...dd 1.24 .69 8 .97 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 35

CubeSmart CUBE 1.20 4.5 21 29.79 22.83 1585 26.81 -7.3 Cubic CUB .27 .4 ...dd 64.95 39.58 203 61.40 +4.2 CullenFr CFR 2.28 2.2 19 109.36 81.09 259 103.99 +9.9 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 24.63 -2.0 Culp Inc CULP .36f 1.3 14 34.05 26.15 27 27.80 -17.0 Cummins CMI 4.32 2.6 47 194.18 143.83 1748 168.17 -4.8 CurEuro FXE ... ... ...q 120.65 102.18 158 117.41 +1.6 CurAstla FXA .50 .6 ...q 81.36 73.37 24 77.68 -.5 CurBrit FXB ... ... ...q 139.08 118.33 50 133.74 +1.9 CurrCda FXC .03e ... ...q 81.49 71.70 49 76.88 -2.1 CurrChina FXCH ... ... ... 78.35 70.74 1 77.53 +3.4 CurJpn FXY ... ... ...q 90.52 83.54 233 89.94 +5.6 CurSwed FXS ... ... ...q 121.32 106.08 0 115.77 -.4 CurSwiss FXF ... ... ...q 102.27 93.67 10 99.72 +3.0 CurShSinga FXSG ... ... ...q 75.87 69.33 74.52 +1.6 CurtisWrt CW .60 .4 28 139.04 82.77 188 134.98 +10.8 Cush Jn37 n PPLN ... ... ... 24.42 18.58 18.58 -6.9 CushTRet rs SRV 1.08 9.4 ...q 14.55 10.00 24 11.43 -4.3 CushngRen SZC 1.64 9.5 ...q 21.30 16.53 57 17.21 -15.2 CushRoy rs SRF .48 5.4 ...q 10.10 7.81 6 8.87 -5.2 CustomBcp CUBI ... ... 10 35.60 24.75 136 29.34 +12.9tCustBcp 18 CUBS 1.59 6.3 ... 26.59 25.50 1 25.28 -1.7 CustBc p C CUBIpC .57p ... ... 27.35 26.27 8 26.43 -.5 CustBc pfD CUBIpD ... ... ... 28.20 25.70 1 26.75 +.3 CustBc pfE CUBIpE ... ... ... 27.21 25.35 12 26.00 -2.1 CustoBc pf F CUBIpF ... ... ... 27.71 25.00 6 26.40 +.7 CynergT n CTEK ... ... ... 5.45 2.70 27 5.25 +29.6 CypressEn CELP .84 13.3 53 13.37 5.55 17 6.32 +5.3D -DCP Mid DCP 3.12 8.7 50 42.79 29.70 522 35.84 -1.3 DCT IndlTr DCT 1.44f 2.6 27 61.53 45.47 829 55.35 -5.8 DDR Corp DDR .76 9.7 20 14.38 6.77 9235 7.80 -12.9 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 118 23.15 -7.8 DDR pfK DDRpK 1.56 6.8 ... 25.98 22.50 26 22.79 -11.2 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 31 23.64 -10.2 DGSE DGSE ... ... ...dd 1.74 .75 46 .93 -.1 DHI Grp DHX ... ... 5 5.10 1.50 325 1.65 -13.2 DHT Hldgs DHT .20e 5.3 29 5.20 3.27 968 3.76 +4.7 DNP Selct DNP .78 7.8 ...q 11.57 9.71 329 10.05 -6.9 DR Horton DHI .50 1.2 16 53.32 31.98 9254 41.90 -18.0 Drdgold DRD .03e 1.0 ... 5.69 2.79 43 3.03 -7.1 DST Sys s DST .72 .9 26 84.48 50.22 795 83.17 +34.0 DSW Inc DSW .80 4.1 15 22.72 15.14 1814 19.61 -8.4 DTE DTE 3.53f 3.5 18 116.74 97.66 2177 100.78 -7.9 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 12 24.26 -3.3 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.56 27 24.38 -4.3 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 54 23.89 -7.0 DTE F76 n DTY 1.50 5.7 ... 27.90 25.01 16 26.41 -1.3 DTE En un DTV ... ... ... 58.42 48.68 23 51.59 -4.4 DTF TxF DTF .84 6.3 ...q 15.98 13.05 19 13.31 -5.3 DXC Tch n DXC .72 .7 ... 105.00 67.76 3351 102.54 +8.1 DanaInc DAN .24 .9 14 35.27 17.53 2346 26.57 -17.0 Danaher DHR .64f .7 24 104.82 78.97 2042 97.78 +5.3 Danaos DAC ... ... 1 3.20 1.25 61 1.30 -10.3 DaqoNEn DQ ... ... 9 72.50 18.01 1345 49.14 -17.3 Darden DRI 2.52 2.7 22 100.11 73.81 3256 92.19 -4.0 DarlingIng DAR ... ... 24 19.50 13.90 1677 18.19 +.3 DaVita Inc DVA ... ... 18 80.71 52.51 1242 72.02 -.3 Daxor DXR .15 4.2 ... 8.61 3.55 0 3.60 -21.3 DeanFoods DF .36 4.2 11 20.10 8.32 3296 8.67 -25.0 DeckrsOut DECK ... ... ...cc 98.62 52.58 645 94.58 +17.9 Deere DE 2.40 1.5 37 175.26 106.93 2763 160.87 +2.8 DE EnhGlb DEX .90 7.6 ...q 12.70 10.37 33 11.87 -2.1 DelaCO VCF .72 5.0 ...q 16.50 14.13 7 14.36 -7.5 DelaDvInc DDF .62 5.9 ...q 11.36 10.09 2 10.66 -.7 DelaNatl VFL .72 5.7 ...q 13.94 12.58 2 12.73 -4.0 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 10 12.90 -4.2 DelekLogis DKL 2.90f 9.2 15 35.54 26.80 35 31.50 -.6 Delek DK .60 1.8 25 39.43 20.65 1949 34.12 -2.3 DellTch n DVMT ... ... ...dd 92.40 60.77 1952 74.29 -8.6tDelphiTc n DLPH .68p 1.4 76 60.39 47.07 1799 47.75 -9.0 DeltaAir DAL 1.22 2.3 11 60.50 43.81 6287 53.90 -3.8 DeltaAprl DLA ... ... ...cc 23.47 15.55 19 18.05 -10.6 Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 55.03 +1.4 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 53.04 -1.9 Dlt SP600 n DMRS ... ... ... 56.29 47.73 53.51 -1.4 DltshInt n DMRI ... ... ... 56.65 49.79 54.12 +2.1 Deluxe DLX 1.20 1.7 14 78.87 66.43 252 71.00 -7.6 DenburyR DNR ... ... ...dd 2.73 .92 6630 2.19 -.9 DenisnM g DNN ... ... ...dd .69 .38 420 .47 -15.5 Despg.cm n DESP ... ... ... 34.70 22.73 156 28.40 +3.3 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 15.06 4366 15.94 -16.2 DBDogs22 DOD ... ... ... 30.43 18.53 2 22.62 -11.4 DBWMTR WMW ... ... ... 32.46 25.88 30.66 +2.2 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.00 89 25.67 +.8 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 115 26.04 -.3 DBCmdyS DDP ... ... ...q 57.02 38.00 0 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.20 -15.8 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.59 -4.6 DB AgriSh ADZ ... ... ...q 34.80 31.24 34.80 DB AgriDL DAG ... ... ...q 4.00 2.60 15 3.02 +5.6 DB AgDS AGA ... ... ...q 32.32 22.38 31.82 +18.3 DBGoldSh DGZ ... ... ...q 14.68 13.01 13.54 -.5 DBGoldDL DGP ... ... ...q 29.42 21.55 7 25.40 +1.6 DBGoldDS DZZ ... ... ...q 6.32 4.88 13 5.26 -1.9 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 148.03 -13.4 Deut HiOp DHG .72 4.8 ...q 15.20 14.37 40 14.97 -.4 Deut Multi KMM .51 5.8 ...q 8.99 8.50 21 8.79 -.7 Deut Muni KTF .84 7.4 ...q 13.72 11.11 105 11.33 -4.8 Deut StInc KST .66a 5.4 ...q 12.66 11.95 1 12.25 -1.5 Deut StMu KSM .84 7.6 ...q 13.11 10.93 18 11.01 -6.5 DBXEmMkt DBEM .21e .9 ...q 26.32 20.01 81 24.32 +1.0 DBXEafeEq DBEF .60e 1.9 ...q 33.05 28.89 1233 31.04 -2.3 DBXBrazEq DBBR .16e 1.2 ...q 13.99 9.34 1 13.47 +12.1 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 1 27.55 -3.2 Deu HYBd n HYLB ... ... ... 51.56 48.68 322 49.81 -1.2 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.62 49.62 -.9 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.53 -.6 DbXR1KECo DEUS ... ... ...q 33.87 28.08 39 32.02 -.2 DeutEmCo DEMG ... ... ... 30.95 26.31 1 29.38 +1.9 DBXJapnEq DBJP .92e 2.2 ...q 46.61 36.00 390 42.64 -3.3 DbXDvxEU DEEF ... ... ...q 31.76 25.05 29 29.80 -.7 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 22.33 +1.1 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.45 +4.9 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 26.52 29.37 -1.1 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 0 26.15 -2.2 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.43 -1.2 DbxNikk400 JPN ... ... ...q 31.67 24.97 16 29.87 +1.9 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 27.81 31.82 +4.8 DeuMunInf RVNU .73 2.8 ...q 27.23 25.50 3 26.29 -3.2 DBX EMBd EMIH .87e ... ...q 25.69 24.34 25.39 +1.1 DBX IGBd IGIH .60e ... ...q 24.99 23.81 1 24.49 +.3 DBXHYCpB HYIH 1.02e ... ...q 23.75 22.69 3 23.03 DBXChiSC ASHS 3.46e .5 ...q 37.50 30.24 4 34.42 -1.2 DBXHrvChi CN 4.34e ... ...q 42.41 28.74 82 38.73 +3.8 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 19.17 19.36 -1.9 DBXSKorH DBKO .03p ... ...q 32.94 25.36 31.34 -.2 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 8 27.29 -1.8 DBXAsiaPH DBAP .53e 1.8 ...q 30.70 24.74 0 29.15 +2.6 DBXEurHgd DBEU .45e 1.6 ...q 29.50 26.38 470 27.73 -2.4 DBXUKHdg DBUK .27e 1.3 ...q 22.22 20.45 20.93 -3.9 DBXHvChiA ASHR 8.43e 1.1 ...q 34.89 24.00 927 31.30 +.9 DevonE DVN .24 .8 20 45.16 28.80 12645 30.67 -25.9 ElevWat n WTRX ... ... ... 33.44 26.28 1 31.31 -1.0 Diageo DEO 3.20e 2.4 ... 147.62 110.92 425 135.64 -7.1 DiamOffsh DO .50 3.4 23 20.41 10.06 2503 14.50 -22.0tDiamRk DRH .50 4.9 14 12.11 10.33 4025 10.28 -8.9 DianaShip DSX ... ... ...dd 6.20 3.07 307 3.84 -5.7 DianaS pfB DSXpB 2.22 9.1 ... 25.12 18.21 3 24.53 -1.1 DianaSh20 DSXN 2.13 8.3 ... 26.18 23.01 9 25.50 -.7 DicksSptg DKS .90f 2.8 10 52.89 23.88 2473 32.02 +11.4 Diebold DBD .40 2.5 17 31.55 12.90 1691 15.70 -4.0 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 3.72 3.7 48 127.23 97.04 1630 100.64 -11.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 22 25.04 -1.8 DigtlR pfH DLRpH 1.84 6.9 ... 28.33 26.11 17 26.50 -.6 DigitRlt pfC DLRpC 1.09 4.0 ... 28.18 26.44 27.29 -1.1 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.33 -7.1 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 11 26.16 -4.9sDillards DDS .40 .5 11 84.00 45.51 1005 81.55 +35.8 Dillard38 DDT 1.88 7.4 ... 26.40 25.02 7 25.54 -1.2sDineEquity DIN 2.52m 3.3 5 76.24 36.71 688 75.98 +49.8 DiploPhm DPLO ... ... 51 27.78 14.00 1244 20.84 +3.8 Dir SilMBl n SHNY ... ... ... 12.28 7.00 33 7.66 -19.5 DirBrCm n COM ... ... ... 25.28 23.23 5 24.37 -.7 DirChInt n CWEB ... ... ... 69.08 41.71 83 58.55 +14.6 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 1 26.21 -.2 DirxAero n DFEN ... ... ... 58.00 25.75 173 53.97 +21.3 DrxTrnBl n TPOR ... ... ... 43.11 23.47 14 31.57 -8.5 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.90 -7.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 33 21.54 -21.8 DirxInds n DUSL ... ... ... 44.53 25.88 28 37.04 +.8 DirxMex n MEXX ... ... ... 33.36 18.90 7 20.65 +.3 DrxRBkBr rs WDRW ... ... ...q 56.18 23.95 1 25.80 -15.8 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 249 16.61 -27.8 DxSOXBr rs SOXS ... ... ...q 43.55 10.86 1912 11.73 -28.9 DxGBull rs NUGT ... ... ...q 46.48 21.40 6740 22.75 -28.2 DrGMBll rs JNUG ... ... ...q 32.36 11.34 8350 12.96 -27.0 DirSPX Br SPDN ... ... ... 35.11 17.25 23 30.02 -1.9 DxGlMBr rs JDST ... ... ...q 103.68 40.90 880 60.07 +17.1 DirSPBear s SPXS ... ... ...q 45.37 2.16 5327 27.75 -7.4 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.10 +3.0 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 2 37.30 +3.6 DxChiABear CHAD ... ... ...q 41.27 27.67 30 30.51 -2.0 DrxNGBear rs GASX ... ... ...q 47.19 18.20 6 31.19 +32.9 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1626 15.48 +30.5 DrxRBkBull DPST ... ... ...q 91.75 43.51 28 80.54 +10.7 DirDGlBr rs DUST ... ... ...q 41.42 19.01 2806 28.67 +21.0 DxSPXBll s SPUU ... ... ...q 57.21 40.04 7 50.94 +2.8 DxEuFnBl EUFL ... ... ... 65.95 33.90 48.14 +1.3 DirGlMin n MELT ... ... ... 28.71 23.20 24.48 DirSCBll s SMLL .40p ... ...q 55.75 38.74 51.44 +.4 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.96 10.08 1 19.10 +1.6 DrNsd100 rs QQQE ... ... ...q 47.01 37.63 14 45.10 +4.4 DrxDlySCB LLSC .10p ... ...q 37.78 30.57 0 35.82 +.8 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.20 26.99 4 33.88 +5.0 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 116 63.44 +25.7 DiEurBll3x EURL .05e .1 ...q 47.12 22.05 38 36.24 -4.8 DrxEMBll rs EDC ... ... ...q 168.70 63.52 370 128.50 +2.2 Dir MLPHi ZMLP 1.60m 10.4 ...q 19.53 15.18 17 15.41 -3.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 64 41.12 +27.3 DirTotBBr SAGG ... ... ...q 32.19 30.87 0 32.03 +2.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 281 54.48 +35.3 DxBiotBll rs LABU ... ... ...q 116.54 41.03 1347 88.76 +14.0 DxIndiBll rs INDL ... ... ...q 120.64 60.19 66 85.13 -16.6 DxNGBll rs GASL ... ... ...q 38.68 14.60 186 16.71 -34.2 DrDevMBr DPK ... ... ...q 21.32 10.08 12 12.09 -1.9 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1428 20.08 -33.8 DxREBear DRV ... ... ...q 15.62 9.81 99 14.72 +40.6 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.41 19.69 5 21.35 +7.2 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 12 79.26 +2.7 DxEnBear ERY ... ... ...q 15.52 6.97 1693 10.83 +20.4 DxEMBear EDZ ... ... ...q 20.41 6.67 1665 8.07 -10.9 DirPhr Bear PILS 1.50p ... ... 44.60 42.84 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 29.10 13 52.86 -15.2 DxSCBear rs TZA ... ... ...q 20.21 10.47 10522 12.48 +1.7 DxFnBr rs FAZ ... ... ...q 20.94 9.71 2100 10.79 -7.7 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 35.58 105 60.01 -35.0 Dx30TBear TMV ... ... ...q 25.00 17.07 1615 21.22 +20.4 DxFnBull s FAS ... ... ...q 82.80 41.08 1600 69.95 +2.3 DxBiotBear LABD ... ... ...q 12.08 2.85 10481 3.46 -24.9 DrxTcBr rs TECS ... ... ...q 13.60 5.08 918 5.44 -21.2 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 27 41.00 -1.2 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 8 13.84 +2.8 DxChiBear s YANG ... ... ...q 13.46 3.63 2083 5.08 -14.3 Drx300Chin CHAU ... ... ...q 37.53 17.73 133 30.02 +1.1 DxHcrBll s CURE ... ... ...q 63.45 32.79 118 47.74 +2.4 DxTcBull s TECL ... ... ...q 141.15 63.23 285 131.17 +16.9 DxRetlBll s RETL ... ... ...q 45.73 21.33 16 35.20 -2.3 DxSOXBll s SOXL .01e ... ...q 187.44 66.72 678 168.92 +22.5 Dir30TrBul s TMF ... ... ...q 23.46 16.87 1062 18.04 -18.4 Dir10TrBear TYO ... ... ...q 15.75 13.12 12 15.34 +9.1 Dx10yTBull TYD .73e ... ...q 47.36 39.16 1 40.01 -8.8 DxMCBull s MIDU ... ... ...q 53.91 33.00 62 42.98 -7.4 DrxREBull s DRN ... ... ...q 24.73 14.68 191 15.32 -32.9 DirxChiBull YINN .07e .2 ...q 53.89 18.21 2187 34.82 +2.4 DirxDMBull DZK ... ... ...q 100.54 50.99 13 79.96 -3.0 DrxSCBull s TNA ... ... ...q 81.75 47.22 4743 65.90 -6.2 DrxSPBull s SPXL ... ... ...q 54.49 30.00 7724 45.23 +2.0 DirxEnBull ERX ... ... ...q 44.29 21.37 3094 26.52 -24.1 Discover DFS 1.40 1.8 15 81.93 57.50 2172 78.83 +2.5 Disney DIS 1.68f 1.6 15 116.10 96.20 10756 103.16 -4.0 Div&Inco DNI 1.63 12.3 ...q 14.25 11.61 25 13.25 -1.3 DrReddy RDY .29e .9 ... 43.06 29.83 234 33.93 -9.7 DocuSec rs DSS ... ... ...dd 3.16 .56 32 1.10 -38.9 DolbyLab DLB .64 1.0 84 74.29 48.00 922 64.55 +4.1 DollarGen DG 1.04 1.1 21 105.82 65.97 1833 94.59 +1.7 DomMidst DM 1.27f 5.0 18 34.85 25.00 167 25.20 -17.2 DomEngy D 3.34f 4.5 15 85.30 72.80 4714 74.07 -8.6tDomRes un DCUD ... ... ... 54.16 48.54 64 48.77 -5.6 DomRs76 n DRUA ... ... ... 25.94 22.80 97 24.12 -5.7 Dominos DPZ 2.20f 1.0 37 236.00 166.74 918 222.41 +17.7 Domtar g UFS 1.74f 3.9 16 52.58 35.47 469 44.76 -9.6 Donaldson DCI .72 1.5 27 52.20 42.59 392 47.46 -3.0 DonlleyRR rs RRD .56 7.4 8 17.40 6.51 2674 7.54 -18.9tDonnlyFn n DFIN ... ... ... 24.00 18.06 1169 17.31 -11.2 DorianLPG LPG ... ... ...dd 11.28 6.20 206 7.32 -10.9 DoubIncSol DSL 1.80a 9.1 ...q 21.56 19.33 349 19.75 -2.2 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 43 21.60 -2.7sDougDyn PLOW .96 2.2 33 44.80 28.55 245 44.50 +17.7 DEmmett DEI 1.00f 2.8 23 41.59 34.72 1368 35.75 -12.9 Dover DOV 1.88 1.9 26 109.06 75.51 933 100.10 -.9 DoverDG DDE ... ... ...dd 1.79 .92 13 1.30 +27.5 DoverMot DVD .08f 3.8 10 2.45 1.80 7 2.10 +7.7 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 8131 70.30 -1.3 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1690 116.25 +19.8 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 28 9.46 +.6 DryHYSt DHF .35 10.8 ...q 3.60 3.14 88 3.21 -3.9 DrMuBdInf DMB .75 6.1 ...q 13.54 12.19 74 12.29 -5.5 DryfMu DMF .54 6.6 ...q 10.00 8.10 39 8.20 -7.8 DryStrt LEO .52 6.7 ...q 9.18 7.68 125 7.73 -10.5 DrySM DSM .50 6.5 ...q 8.85 7.53 73 7.61 -11.0 Dril-Quip DRQ ... ... ...dd 57.34 35.85 458 45.05 -5.6 DriveShack DS .48 9.5 13 6.49 2.41 276 5.05 -8.7 DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 1 25.75 +.1 DriveS pfC DSpC 2.01 8.1 ... 25.78 23.36 24.80 -1.3 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.15 -1.2 DuPnt pfA DDpA 3.50 4.0 ... 96.65 85.30 1 87.42 -5.4 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 7 103.00 -4.9 Ducomun DCO ... ... 20 35.58 25.06 50 28.14 -1.1 Df&PGblUt DPG 1.40 9.6 ...q 17.29 14.39 154 14.56 -6.2 DufPUC DUC .60 6.9 ...q 9.38 8.56 34 8.69 -1.8 DukeEngy DUK 3.56 4.7 16 91.78 72.93 3313 75.34 -10.4 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 37 25.07 -1.1 DukeRlty DRE .80 3.2 20 30.14 24.48 3928 24.77 -9.0sDunBrad DNB 2.09f 1.7 18 126.40 101.17 496 125.04 +5.6 Dycom DY ... ... 24 123.99 73.95 1022 109.24 -2.0tDynagas DLNG 1.69 16.6 ... 17.93 10.15 120 10.16 -6.4 Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.30 11 25.78 -.9 Dynegy DYN ... ... 8 12.84 5.84 2246 12.23 +3.2 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 80.63 +1.8tDynexCap DX .72 12.0 14 7.41 6.03 632 6.02 -14.1 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.49 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.24 13 23.96 -3.3E -ETracBDC BDCS 1.84e 9.6 ...q 23.96 18.72 9 19.14 -7.8 ETrMLPSht MLPS ... ... ...q 15.50 10.76 0 12.85 +3.9 ETrAlerNG MLPG 1.86e 8.0 ...q 27.60 22.30 1 23.16 -3.8 E-TrAlerInf MLPI 1.88e 8.3 ...q 29.93 21.95 311 22.70 -6.2 ETBbgCmd DJCI ... ... ...q 16.67 14.33 2 16.14 +.7 ETrAlerian AMU 1.45e 8.9 ...q 20.97 15.71 75 16.26 -6.1 E-TrFood FUD ... ... ...q 20.55 17.55 18.50 +2.8 E-TrcEngy UBN ... ... ...q 8.44 5.67 0 7.97 +2.4 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 18.10 +6.1 E-TracAg UAG ... ... ...q 21.45 16.11 18.17 +2.1 ETr2xBDC BDCL 3.52e 25.3 ...q 21.81 13.13 107 13.91 -15.4 E-TrcCmci UCI ... ... ...q 16.00 11.97 4 15.25 -.9 ETrLPlat PTM ... ... ...q 10.88 9.00 1 10.21 +4.9 E-TrcSilv USV ... ... ...q 23.68 19.91 21.06 -3.2 E-TrcGld UBG ... ... ...q 35.00 31.00 1 33.33 +.9 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.10 +1.6 ECA MTrI ECT .33e 15.5 5 2.55 2.00 51 2.10 -2.3 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 tELF Inc n ELF ... ... ... 31.10 18.20 2365 18.44 -17.3 EMCOR EME .32 .4 23 85.08 59.76 319 76.31 -6.7 EMX Roy g EMX ... ... ... 1.06 .67 16 .88 +5.4 ENI E 1.32e 4.0 ...dd 37.48 29.44 501 33.17 -.1 EOG Rescs EOG .67 .7 ...dd 119.00 81.99 7730 101.42 -6.0tEP Energy EPE ... ... 14 5.27 1.54 755 1.51 -36.0 EPAM Sys EPAM ... ... ...cc 119.18 71.58 282 113.12 +5.3 EPR Prop EPR 3.84 6.7 13 76.90 54.95 599 57.63 -12.0 EPR pfC EPRpC 1.44 5.7 ... 29.95 23.99 4 25.10 -6.8 EPR pfE EPRpE 2.25 6.2 ... 37.59 34.11 3 36.24 -1.7tEPR Pr pfG EPRpG 1.44 6.3 ... 25.23 22.91 30 22.90 -8.5 EQT Corp EQT .12 .2 ...dd 67.84 43.70 3292 50.31 -11.6tEQT GP n EQGP .81e 3.4 12 31.77 23.74 130 23.57 -12.4 EQT Mid EQM 4.10f 6.7 12 79.93 60.59 671 61.52 -15.8 ETF SITRis RISE ... ... ...q 24.70 22.59 8 24.59 +3.5 ETF JrSil SILJ ... ... ...q 14.02 9.79 36 10.42 -8.2 ETF Cyber HACK ... ... ...q 34.86 28.27 235 34.14 +7.9 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 34 36.76 +5.4 ETF M AlH MJ ... ... ... 39.72 27.08 336 31.80 +8.7 ETF M Vid GAMR ... ... ... 51.93 32.83 28 49.10 +2.5 ETF Drone IFLY ... ... ... 38.00 34.33 18 36.65 -1.9 ETF AIPw n AIEQ ... ... ... 28.00 24.03 44 26.50 +2.4 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.12 -3.2 Pure Fintch FINQ ... ... ... 29.73 24.90 28.95 BlStIsrTc n ITEQ ... ... ... 33.48 30.11 7 32.77 +3.6 ETF Clim ETHO ... ... ...q 37.25 28.83 2 34.60 +1.8 ETFAlpAlt ALFA ... ... ...q 46.69 36.95 1 44.99 +5.1 ChngFnDvr CHGX ... ... ... 20.37 18.12 19.31 +3.1 ETF EmM n EEMD ... ... ... 28.41 24.66 26.85 +2.7 ETF spx H n SPDV ... ... ... 28.19 25.00 26.58 +1.6sETF AptF n FTVA ... ... ... 28.60 24.74 7 27.53 +1.4 ETF GOP n MAGA ... ... ... 29.82 24.92 4 27.36 -2.0 NtDUSEq ef MXDU ... ... ... 28.40 25.99 27.48 -3.2 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.28 -4.3 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 10 15.68 -1.4 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.80 -.5 ETFDeepV DVP .53e 1.5 ...q 36.90 26.28 11 34.51 +5.2 GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.17 -6.4 ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.95 +.7 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.51 +1.4 PremisCap TCTL ... ... ... 31.57 26.60 8 30.01 +.1 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.42 25.71 17 32.08 +5.8 EtfAlphacln ALFI ... ... ...q 26.95 20.63 0 25.19 +1.0 EtfUSGblJ JETS ... ... ...q 34.75 26.97 35 32.37 -.6 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .11p ... ...q 33.86 30.05 10 32.13 -3.8 EtfInfcMLP AMZA 2.08 27.2 ...q 11.36 7.61 2007 7.64 -11.3 ETF BioPr n BBP ... ... ... 45.18 37.33 3 41.41 +2.1 ETF ClinT n BBC ... ... ... 34.36 25.88 336 33.10 +16.4 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.45 -2.4 EtfNwfMSec NFLT .08e ... ...q 25.95 24.78 16 24.90 -1.3 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 1 26.86 +2.5 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.91 4 24.96 -2.0 ETF PrMtl GLTR ... ... ...q 68.06 59.21 23 64.87 -.2 ETFS Com BCI ... ... ... 25.79 18.58 79 24.50 +.1 ETFS Comd BCD ... ... ... 27.00 23.25 26.40 +2.5 ETFS EnCm BEF ... ... ... 26.79 22.55 25.60 +.9 ETFSGold SGOL ... ... ...q 132.10 116.31 16 127.50 +1.1 ETF Pall PALL ... ... ...q 107.47 71.08 7 99.42 -2.1 ETF Plat PPLT ... ... ...q 97.94 83.35 12 93.53 +5.7 EagleCGr GRF .50e 2.3 ...q 8.59 6.95 4 7.77 -2.1 EagleGrInc EGIF 1.31 8.4 ...q 17.58 15.22 10 15.55 -6.3 EagleMat EXP .40 .4 24 122.49 86.51 435 100.23 -11.5 EaglePtCr ECC .80 4.4 ... 22.11 17.28 186 17.98 -4.4 EagleP pfA ECCA 1.94 7.6 ... 26.44 25.30 1 25.50 -1.3 EaglePt 20 ECCZ 1.75 6.9 ... 26.44 24.70 1 25.51 +1.4 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 3 25.75 -2.1 EagleP27 n ECCY ... ... ... 26.50 24.80 2 25.20 -.8 Earthstone ESTE ... ... ...dd 15.00 7.85 86 9.20 -13.5tEastGvP n DEA 1.04 5.5 20 22.32 19.08 613 19.04 -10.8 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56f 3.2 25 95.03 69.90 249 81.03 -8.3 EastChem EMN 2.24 2.2 14 104.46 76.02 1105 101.08 +9.1 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.81 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 14.65 2.95 1208 5.25 +69.4 Eaton ETN 2.64f 3.3 18 89.85 69.82 2246 80.70 +2.1 EatVn 22 n EFL ... ... ... 10.09 9.08 146 9.25 +.1 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 42 9.95 -.5tEV CAMu EVM .68 6.5 ...q 12.89 10.54 98 10.51 -8.6 EVCAMu2 EIA .62 5.7 ...q 13.00 10.77 17 10.79 -6.2 EVCAMu CEV .71 6.1 ...q 13.01 11.40 38 11.51 -5.3 EatnVan EV 1.24f 2.3 21 60.95 42.20 853 52.93 -6.1 EV EnEq EOI 1.04 7.2 ...q 15.15 12.83 128 14.32 -1.3 EV EEq2 EOS 1.05 6.6 ...q 16.46 13.29 124 15.98 +5.0 EV FltRt EFT .91 6.2 ...q 15.34 14.03 104 14.65 +2.2 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 13 16.31 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.96 262 13.07 -4.2 EV MAMu MAB .65 5.1 ...q 16.00 12.60 10 12.72 -3.7 EVMAMu MMV .69 5.5 ...q 14.21 12.47 10 12.54 -4.3 EV MIMu MIW .71 5.5 ...q 14.39 12.69 1 12.90 -4.2 EVMIMu EMI .71 5.7 ...q 14.52 12.30 0 12.38 -3.5 EVMuniBd EIM .77 6.5 ...q 12.99 11.70 195 11.79 -5.8 EVMuni2 EIV .70 5.9 ...q 12.95 11.62 30 11.73 -4.7 EVMunTT ETX .85 4.4 ...q 21.20 18.69 26 19.16 -7.5 EV MuIT EVN .85 7.3 ...q 13.18 11.49 26 11.66 -6.0 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.77 22 20.88 -7.3 EV NJMu EMJ .75 6.3 ...q 13.52 11.69 15 11.82 -4.9 EVNJMu EVJ .73 6.5 ...q 12.95 11.14 19 11.28 -3.9 EVNYMu2 NYH .69 6.2 ...q 13.64 10.83 5 11.00 -4.9 EV NYMu ENX .72 6.3 ...q 13.34 11.35 39 11.41 -7.5 EVNYMu EVY .74 6.0 ...q 13.56 12.21 7 12.37 -2.7 EV OHMu EIO .70 5.9 ...q 14.70 11.78 2 11.87 -6.5 EVOHMu EVO .73 5.9 ...q 14.11 12.10 3 12.48 -4.2tEV PAMu EIP .77 6.4 ...q 13.51 12.00 4 12.05 -3.1 EVPAMu EVP .73 6.0 ...q 12.66 11.78 1 12.10 -.8 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 297 9.12 -5.3 EV SrFlt EFR .95 6.6 ...q 15.58 14.01 142 14.48 +.3 EV SrInc EVF .42 6.5 ...q 6.97 6.31 105 6.51 -.2 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 27 13.69 -4.6 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 45 9.60 -6.3 EV TxAd EVT 1.74 7.8 ...q 24.43 20.96 185 22.34 -4.0 EV TxAG ETG 1.23 7.3 ...q 18.45 15.23 138 16.94 -2.3 EV TxAOp ETO 2.16 8.8 ...q 26.83 22.34 48 24.66 -2.9 EV TxDiver ETY 1.01 8.6 ...q 12.57 10.17 538 11.80 -3.2 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 796 9.10 -3.0 EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 55 16.10 -3.8 EVTxGBW ETW 1.17 9.9 ...q 12.74 10.59 267 11.76 -1.3 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 171 15.36 -.1 EclipseRs ECR ... ... ...dd 3.10 1.60 1160 1.61 -32.9 Ecolab ECL 1.64 1.3 28 140.50 122.58 1314 130.45 -2.8 Ecopetrol EC .16e .9 ... 20.55 8.44 2146 17.51 +19.7 Edenor EDN ... ... ... 63.29 28.88 61 57.84 +16.4 Edgewell EPC ... ... 13 78.04 46.83 654 50.15 -15.6 EdisonInt EIX 2.42f 4.0 14 83.38 57.63 3906 60.59 -4.2 EducRltTr EDR 1.56 5.0 23 41.79 30.07 1041 31.14 -10.8 EdwLfSci s EW ... ... 42 138.48 89.20 1189 133.67 +18.6 eHiCarSvc EHIC ... ... ... 12.50 8.89 58 11.33 -2.1 8x8 Inc EGHT ... ... ...dd 19.13 10.30 505 18.25 +29.4 ElPasoEl EE 1.34 2.8 21 61.15 47.35 313 48.60 -12.2 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.62 -2.3 EldorGld g EGO .02e ... 21 3.78 1.06 6739 1.06 -25.9 Electrmed ELMD ... ... 22 7.96 4.12 1 5.80 -4.4 ElevCr n ELVT ... ... ... 9.48 5.90 95 7.14 -5.2 EliLilly LLY 2.25f 2.9 25 89.09 73.69 6119 77.02 -8.8 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.24 -2.2 Elkh LoVl n LVHB ... ... ... 34.44 29.47 11 32.43 +.2 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.53 +1.6 EllieMae ELLI ... ... 61 114.95 79.71 350 88.67 -.8tEllingtnF EFC 1.76 12.5 10 17.00 14.19 153 14.12 -2.7 EllingtRM EARN 1.48m 14.0 8 15.74 10.23 156 10.60 -12.0 Ellomay ELLO ... ... ... 11.09 7.52 9.24 +2.7 EllswthFd ECF .80e 8.8 ...q 9.88 8.39 37 9.06 -3.7 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 0 24.20 -3.7 eMagin EMAN ... ... ...dd 3.00 1.23 73 1.55 -6.1 EAndinA AKO/A .68e 2.6 ... 28.25 20.34 1 26.01 -1.9 EAndinB AKO/B .74e 2.6 ... 31.07 22.55 58 29.00 -1.0 Embraer ERJ .13e .5 ... 28.55 17.58 1323 26.72 +11.7 EmerExp n EEX .28 1.3 ... 24.56 19.25 72 21.32 +4.8 EmergeES EMES 2.68m ... ...dd 17.21 5.65 588 6.95 -3.3 EmergBio EBS ... ... 28 51.25 27.94 545 49.70 +7.0 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 56.77 4859 71.06 +2.0 EmerR hs MSN ... ... ...dd 1.89 1.07 17 1.47 +.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 21 16.71 -19.2tEmpOP60 OGCP .34 2.0 ... 21.50 16.78 28 16.82 -17.5tEmpOP250 FISK .34 2.0 ... 21.44 17.12 4 16.88 -17.3 EmpStRTr ESRT .34 2.0 43 21.72 16.73 1996 16.86 -17.9 EmployH EIG .80f 2.0 14 50.45 35.90 203 39.15 -11.8 EElChile EOCC 1.07e 3.8 ... 29.41 20.30 97 28.20 +4.8 EnLinkLP ENLK 1.56 10.7 ... 19.59 14.43 1316 14.60 -5.0 EnableMid ENBL 1.27 9.2 15 17.25 13.75 433 13.86 -2.5tEnbrdgEM EEQ 1.40t ... ...dd 19.00 11.92 802 11.78 -12.0 EnbrdgEPt EEP 1.40 11.2 14 19.64 12.25 1456 12.51 -9.4tEnbridge ENB 2.68 ... ... 42.92 32.94 3344 31.82 -18.6 EnCana g ECA .06 .6 18 14.31 8.01 10430 10.50 -21.2 EncompHlth EHC 1.00 1.9 20 56.13 40.86 540 53.26 +7.8 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 37 3.73 1.94 1069 2.20 -7.9 EnduroRT NDRO 1.53e 47.0 9 3.60 2.18 36 3.25 +3.2 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 19 60.07 46.16 1027 54.71 -5.0 Energizer n ENR 1.16 2.1 19 62.86 40.64 732 54.48 +13.5 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 135 1.51 -15.9 EgyTrEq s ETE 1.22f 7.9 18 19.82 15.03 14944 15.50 -10.2 EngyTrfPt ETP 2.26 12.4 18 25.80 15.25 10690 18.21 +1.6 EnerJexR ENRJ ... ... ...dd 1.15 .11 779 .16 -25.9 Enerpls g ERF .12e 1.1 14 11.87 6.52 1154 11.05 +12.9 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 608 11.42 +2.2 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.53 4.88 284 6.12 +7.7 EnerSys ENS .70 1.0 25 84.74 61.33 224 69.69 +.1 Engility EGL ... ... 12 35.63 24.03 312 27.31 -3.7tEnLinkLLC ENLC 1.04f 7.1 13 20.45 14.90 658 14.70 -16.5 Ennis Inc EBF .80 4.1 15 21.50 15.20 94 19.50 -6.0 EnovaIntl ENVA ... ... 17 23.25 11.15 395 22.00 +44.7 EnPro NPO .88 1.2 41 94.79 62.19 195 72.46 -22.5 ENSCO ESV .04 .9 ...dd 9.86 4.10 26015 4.44 -24.9 Enservco ENSV ... ... ... 1.20 .21 53 .83 +28.9 EnSync ESNC ... ... ... .80 .31 106 .36 -9.3 Entercom ETM .36f 3.6 12 15.25 9.40 2614 9.90 -8.3 EntArk66 n EAI 1.22 5.0 ... 25.29 21.89 32 24.43 -2.8 EntArk 63 EAE 1.19 5.0 ... 25.60 22.40 9 24.01 -3.7 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 5 24.36 -3.4 Entergy ETR 3.56f 4.7 33 87.85 71.95 1782 75.82 -6.8 EntLA 66 ELC 1.22 5.0 ... 25.17 21.82 23 24.31 -2.1 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 3 25.00 -.4 EntLA 63 ELU 1.18 5.0 ... 25.72 21.69 15 23.65 -4.7 EntMS FtM EMP ... ... ... 25.49 22.09 9 24.49 -2.6 EntgyNO n ENO ... ... ... 26.99 24.25 8 25.61 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 2 24.59 -1.5 EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 2 25.92 -2.2 EntProdPt EPD 1.70f 6.7 20 29.51 23.59 8136 25.42 -4.1 Entravisn EVC .20 3.1 65 7.90 5.05 596 6.45 -9.8 EntrResc EGI ... ... ... .69 .21 86 .43 -29.0 Envestnet ENV ... ... 45 58.30 30.80 322 55.10 +10.5 EnviroStr EVI .20e ... 70 43.10 17.30 11 34.50 -13.8 EnvisnHl n EVHC ... ... ... 69.21 23.79 5448 38.50 +11.4 Enviva n EVA 2.46f 9.2 ...cc 31.95 26.33 48 26.80 -3.1tEnzoBio ENZ ... ... ...dd 12.04 6.50 166 6.33 -22.3 Equifax EFX 1.56 1.4 20 147.02 89.59 1121 113.00 -4.2 EquityCmw EQC ... ... 30 32.51 27.96 974 29.42 -3.6 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.15 0 25.89 -1.7 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.6 27 91.94 75.60 405 84.61 -5.0 EqtyRsd EQR 2.16 3.8 18 70.46 54.97 4557 56.23 -11.8 EquusTR EQS ... ... 30q 3.00 2.16 4 2.43 +1.3 EraGroup ERA ... ... 9 13.83 8.00 70 9.45 -12.1 ErinEn rs ERN ... ... ...dd 4.00 1.15 36 3.65 +32.7 Eros Intl EROS ... ... ...dd 16.90 6.65 1083 13.20 +36.8 EscoTech ESE .32 .5 20 66.80 50.30 164 58.90 -2.2 Espey ESP 1.00 3.7 55 27.10 21.07 1 26.98 +12.6 Essent ESNT ... ... 12 50.08 33.45 509 45.09 +3.8 EssexPT ESS 7.00 3.1 26 270.04 214.03 451 223.83 -7.3 EsteeLdr EL 1.52f 1.1 46 143.63 82.35 1600 138.44 +8.8 Esterline ESL ... ... 17 102.70 67.15 143 73.90 -1.1 EtfSilver SIVR ... ... ...q 18.15 14.92 59 15.99 -3.2 EthanAl ETH .76 3.2 16 33.13 23.50 270 23.75 -17.0 Etrac2xMtg MORL 3.31e 24.6 ...q 19.50 12.50 253 13.48 -23.6 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 1 70.10 -4.2 Etr2xHomb HOML ... ... ...q 70.00 29.14 1 47.82 -20.6 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.67 +12.5 EtHiDLwV HDLV 2.57e 9.6 ... 34.02 25.36 2 26.91 -16.4 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 57.19 +5.4 Etr2xCEFd CEFL 2.88 17.6 ...q 18.98 15.40 177 16.40 -9.5 EtrcDvsHi DVHL 2.85e 15.5 ...q 23.95 17.65 15 18.44 -8.8 EtrWFxEn LMLP 1.90e 11.4 ... 19.00 12.77 20 16.71 +6.1 EtracReit LRET 2.00e 10.0 ...q 27.84 19.32 4 20.03 -23.8 UBS VlHdg XIVH ... ... ... 82.84 11.86 14 13.32 -82.8 VelShSP46 BSWN ... ... ... 24.95 9.02 7 11.66 -34.7 UBS VlVIX LSVX ... ... ... 33.40 12.32 1 14.72 -51.9 Etr EnhGl FIHD ... ... ... 191.45 135.05 7 167.49 -2.7 FI EnhEu n FIEE ... ... ... 202.02 157.30 2 168.30 -5.1 Etr SP MLP MLPZ .06p ... ... 60.47 35.30 1 37.13 -13.4 Etr MLP In MLPQ .08p ... ... 58.85 31.10 35 32.58 -13.6 EtrAlerTRt AMUB .36p ... ...q 20.06 16.41 16.92 -2.2 EtrAlerInf MLPB .99e ... ...q 29.41 23.23 24.11 +3.8 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.59 -6.1 Etr2xLevLg LBDC 2.89e 20.3 ...q 28.71 13.65 14.24 -12.6 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 9 13.47 -23.9 EtrSCHiDv SMHD 3.06e 19.7 ...q 24.18 14.27 51 15.57 -20.7 Euronav n EURN 2.41e ... ...dd 9.65 6.90 487 7.95 -14.1 EuroEqFd EEA .17e 1.7 ...q 10.88 7.96 14 9.84 -.3 EvansBc EVBN .92f 2.1 21 47.08 35.10 14 43.10 +2.9 Evercore EVR 1.60f 1.7 21 103.05 66.80 473 93.05 +3.4 EverestRe RE 5.00 2.1 26 277.17 208.81 286 240.24 +8.6 EveriHldgs EVRI ... ... ...dd 8.99 3.17 427 7.45 -1.2 EversrceE ES 2.02f 3.5 19 66.15 55.93 1912 57.00 -9.8 Evertec EVTC .40 2.5 13 19.53 12.60 586 16.20 +18.7 EvolentH n EVH ... ... ...dd 27.50 10.30 3660 14.65 +19.1 EvolPetrol EPM .40f 4.9 17 9.05 6.35 155 8.10 +18.2 EvoquaWt n AQUA ... ... ...dd 25.04 20.40 182 22.90 -3.4 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.35 80 18.60 -4.5 RxVlmxWk VMAX ... ... ... 31.03 2.69 5 24.02 +96.2 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.72 +2.6 Ber US Rs n BERN ... ... ... 29.41 24.94 27.89 +3.8 ExTTactUS HTUS ... ... ...q 29.30 24.04 29 26.44 -2.6 ETF IndExp TETF ... ... ... 20.83 15.10 7 20.51 +7.7 RxVlmxInF VMIN ... ... ... 46.55 2.39 495 2.82 -91.8 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.08 2 33.83 +3.6 ETEMeCmc EMQQ .02p ... ...q 43.50 26.64 102 40.51 +6.4 Exelon EXC 1.38f 3.7 10 42.67 33.30 7602 37.04 -6.0 Express EXPR ... ... 31 11.34 5.28 1430 7.22 -28.9 ExtendStay STAY .84f 4.2 59 21.28 15.63 2253 20.03 +5.4 Exterran n EXTN ... ... ...cc 33.69 23.29 257 25.87 -17.7 ExtraSpce EXR 3.12 3.7 20 88.56 71.34 1954 85.05 -2.7 ExxonMbl XOM 3.08 4.1 16 89.30 73.90 17039 75.74 -9.4F -FB Finl n FBK ... ... 18 45.43 30.40 78 39.53 -5.9 FBL Fn FFG 1.76 2.7 15 79.70 59.75 86 64.90 -6.8 FCB Fin FCB ... ... 20 57.20 39.90 207 53.65 +5.6 FGL Hldg n FG ... ... ... 12.25 8.65 470 9.64 -4.3 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -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 3 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 36

FMC Corp FMC .66 .8 15 98.70 58.27 2697 78.48 -17.1 FNBCp PA FNB .48 3.4 18 16.24 12.02 2710 14.02 +1.4 FNB FL pfE FNBpE ... ... ... 31.65 27.64 9 28.27 -3.3 FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 18.68 -3.1 FTFQMom MOM ... ... ...q 26.00 21.20 1 25.44 +5.9 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.70 -1.5 FTFQHgDiv DIVA 1.08e 2.8 ...q 25.86 24.21 24.60 -1.0 FqfOAsiaDv OASI .43e ... ...q 32.18 26.60 2 29.40 -2.0 FqfOEurDiv OEUR .15e ... ...q 26.90 22.12 8 24.59 -3.5 FQFO USDv OUSA .20e ... ... 33.39 28.52 349 30.93 -3.1 FS Invest FSIC .89 12.5 7 10.10 7.05 1227 7.10 -3.4 FTE Net n FTNW ... ... ... 24.99 15.02 21 23.95 +45.2 FTI Cnslt FCN ... ... 21 50.81 31.65 287 47.69 +11.0 Fabrinet FN ... ... 10 47.02 24.02 553 30.15 +5.1 FactsetR FDS 2.24 1.1 27 209.02 155.09 303 203.18 +5.4 FairIsaac FICO .08 ... 46 177.91 124.59 157 169.94 +10.9 FairmSant FMSA ... ... ...dd 9.86 2.47 2690 4.48 -14.3 FangHldg SFUN .20e 4.0 ...dd 5.58 2.46 874 5.06 -9.3 Farmland FPI .51 6.8 17 11.17 7.15 297 7.52 -13.4 Farmln pfB FPIpB 1.50 5.9 ... 27.96 25.00 21 25.32 -1.7 FedExCp FDX 2.00 .8 21 274.66 182.89 1739 246.41 -1.3 FedAgric AGM 1.44 1.9 ... 83.53 53.78 33 76.06 -2.8 FdAgricA AGM/A 1.44 1.9 23 80.00 50.60 0 76.20 +4.7 FAgMt pfA AGMpA 1.47 5.9 ... 28.06 24.75 24.90 -.9 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 26.00 26.62 +1.0 FAgMt pfC AGMpC 1.50 5.6 ... 31.25 26.09 26.94 -3.1 FedRlty FRT 4.00 3.5 20 138.12 106.41 459 113.94 -14.2 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 27 22.68 -9.9 FedSignl FSS .28 1.3 26 23.64 13.07 727 21.39 +6.5 FedInvst FII 1.00 3.1 12 36.76 24.93 685 32.58 -9.7 FedPMu FMN .88 6.5 ...q 15.07 13.31 8 13.48 -4.0 Ferrari n RACE ... ... ... 131.20 64.94 505 124.21 +18.5 Ferrellgs FGP .40 10.3 ...dd 6.60 3.80 283 3.88 -9.3 Ferro FOE ... ... 18 25.50 13.56 622 21.39 -9.3 FiatChrys FCAU ... ... ... 24.95 9.60 3768 21.19 +18.8 FibriaCelu FBR .09e .5 ... 19.60 7.98 1419 18.80 +27.9 FidCorpBd FCOR 1.77e 3.6 ...q 51.30 49.13 5 49.38 -3.1 FidLtdTm FLTB .83e 1.7 ...q 50.75 49.51 11 49.56 -1.1 FidTotBd FBND 1.54e 3.1 ...q 51.74 48.88 33 49.15 -2.2 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.70 56 40.80 +4.3 FidCnsStpl FSTA .87e 2.7 ... 35.47 31.58 43 32.19 -6.2 FidEnergy FENY .53e 2.9 ...q 21.69 17.01 105 18.43 -8.1 FidFinan FNCL .60e 1.4 ...q 43.90 33.88 252 41.92 +2.8 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 105 40.91 +2.3 FidIndls FIDU .56e 1.4 ...q 41.28 32.66 98 38.82 +.3 Fid Val n FVAL ... ... ... 35.18 27.91 30 33.00 +.4 Fid Qual n FQAL ... ... ... 34.02 27.50 14 32.40 +1.9 FidInfoTch FTEC .42e .8 ...q 54.94 40.26 484 53.83 +7.7 Fid Moment FDMO ... ... ... 33.84 26.59 26 32.22 +3.0 Fid LowVol FDLO ... ... ... 32.45 26.66 42 30.74 +.5 Fid RisR n FDRR ... ... ... 32.71 27.35 80 31.00 +1.1 Fid CoreD n FDVV ... ... ... 30.41 26.10 24 28.95 +.9 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 109 22.36 -9.5 FidUtils FUTY 1.21e 3.8 ...q 37.01 30.99 44 32.00 -7.3 FidTelecm FCOM .76e 2.6 ...q 33.72 28.30 53 29.61 -4.2 FidelMatls FMAT .53e 1.5 ...q 37.11 29.61 46 34.40 -1.8 FidlNatFn FNF 1.20f 3.0 15 41.99 26.74 1764 39.93 +1.8 FidNatInfo FIS 1.28f 1.3 18 103.65 78.89 1985 97.18 +3.3 FidClayOp FMO 1.72f 14.0 ...q 16.59 10.49 570 12.27 -6.7 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.57 24.80 25.15 58.com WUBA ... ... ...cc 87.65 34.55 1054 75.37 +5.3 FstAccept FAC ... ... ...dd 1.55 .80 1 1.02 -14.3 FstAFin n FAF 1.52 2.6 24 62.71 37.51 982 58.03 +3.6 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 ... ... 20 6.30 4.48 1506 6.03 +18.2 FstCash FCFS .80f 1.1 30 76.20 43.00 263 73.70 +9.3 FstCwlth FCF .32 2.3 21 15.67 12.05 582 13.97 -2.4 FstData n FDC ... ... 8 19.23 14.67 7918 15.62 -6.5 FstHorizon FHN .48f 2.5 17 20.86 15.84 1796 19.05 -4.7 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 0 25.29 +.3 FstInRT FR .87f 3.1 ... 32.91 25.56 1212 28.03 -10.9 FMajSilv g AG ... ... ...dd 9.59 4.93 2124 5.31 -21.2 FstRepBk FRC .68 .7 ... 105.52 84.56 1237 92.80 +7.1 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 7 25.00 -2.0 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.92 11 26.25 +.5 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 3 25.37 -1.6 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 39 24.65 -3.0 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 9 25.12 -2.8 FtTr 22 n FIV ... ... ... 10.15 9.02 136 9.36 +2.5 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 15 11.45 -1.1 FT MCGr FNY .15e .4 ...q 42.33 32.47 10 40.30 +2.8 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 5 34.66 -4.4 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 2 32.85 -3.4 FT SCGr FYC .07e .2 ...q 44.71 34.98 146 42.63 +.3 FT SCVal FYT .26e .7 ...q 38.64 32.07 5 35.54 -3.6 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 1 34.85 +4.0 FTEurSelDv FDD 1.09e 7.8 ...q 14.79 12.00 287 13.89 +1.2 FTDJMic FDM .49e 1.1 ...q 49.19 40.65 10 45.90 -3.3 FT DynEq FDEU 1.45 7.8 ...q 20.20 16.46 29 18.72 +.1 FtTEqCom ERM ... ... ... 23.64 19.74 3 22.40 +.2 FtT EqTact TERM ... ... ... 23.62 19.67 9 22.29 -.3 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.29 912 19.73 -1.4 FT HeitGl PRME ... ... ... 20.81 17.96 18.89 -5.3 FT EM Sl n RNEM ... ... ... 59.26 51.56 56.08 +2.9 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 13 39.48 +.5 FT PfInc n FPEI ... ... ... 21.03 19.77 29 19.90 -1.2 FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.25 -.2 FT VolD n HUSV ... ... ... 23.72 21.53 14 22.54 -1.9 FTEgyInco FEN 2.32 9.8 ...q 28.20 21.34 43 23.73 -10.5 FTEnInfra FIF 1.32a 8.1 ...q 19.50 16.12 45 16.30 -8.5 FtTrEnEq FFA .96 6.2 ...q 16.67 13.96 32 15.51 -4.2 FTArcaBio FBT .18e .1 ...q 147.10 100.90 79 134.89 +8.3 FTDJInet FDN ... ... ...q 125.21 85.80 504 123.11 +12.0 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 95 20.13 -11.6 FT ConDis FXD .30e .7 ...q 45.57 35.68 92 41.87 -.5 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 73 47.78 -1.8 FT Engy FXN .33e 2.4 ...q 16.48 12.25 91 13.58 -12.3 FT Fincl FXO .65e 2.1 ...q 32.92 26.85 171 31.12 -.6 FT HlthCr FXH ... ... ...q 76.92 61.23 80 71.37 +2.2 FT IndPrd FXR .16e .4 ...q 42.74 33.13 96 40.08 -1.3 FT Matls FXZ .37e .9 ...q 46.43 36.47 49 43.18 -1.5 FT Tech FXL .13e .2 ...q 56.66 40.88 83 55.71 +8.6 FT Utils FXU .67e 2.7 ...q 28.59 23.46 48 24.57 -5.6 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.02 55 26.00 -1.3 FT GlbRE FFR .75e 1.8 ... 47.43 41.42 5 42.42 -6.7 FT NAEngy EMLP .93e 4.1 ...q 25.57 22.51 770 22.65 -7.8 FT HiLgSh FSD 1.20 7.6 ...q 18.12 15.75 147 15.85 -3.5 FT USIPO FPX .32e .5 ...q 74.54 56.28 84 70.41 +3.2 FTChnd FNI .19e .5 ...q 43.90 30.63 13 40.61 +2.5 FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.18 +.2 FT EngCn FLM .58e 1.0 ...q 63.91 51.31 2 58.49 -1.7 FT WindEn FAN .46e 3.3 ...q 13.84 12.12 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.29 18 46.79 -3.9 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.4 ...q 25.10 22.07 181 23.08 -5.3 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 48 59.30 +1.3 FT LCGr FTC .24e .4 ...q 66.89 51.63 147 64.43 +5.3 FT LCVal FTA .82e 1.5 ...q 57.69 48.02 71 53.61 -1.9 FT MLP&E FEI 1.42 10.1 ...q 16.74 13.59 158 14.03 -9.7 FT MCCore FNX .51e .8 ...q 69.65 56.57 22 65.10 -.9 FTMstrDv FDL .79e 2.7 ...q 31.14 27.51 135 28.76 -4.4 FTFutStrt FMF ... ... ... 51.53 45.06 1 47.19 -.9 FstTrMtg FMY 1.02 7.2 ...q 14.48 13.74 2 14.13 -.7 FT MultCG FAD .20e .3 ...q 70.61 54.62 6 67.78 +3.3 FT MultCV FAB .45e .8 ...q 59.34 50.27 1 55.80 -2.1 FT MLPEn FPL 1.26 10.7 ...q 13.95 10.93 81 11.77 -.8 FT REIT FRI .39e 1.9 ...q 24.11 20.20 146 20.57 -11.6 FT SCCore FYX .38e .6 ...q 64.05 52.10 25 59.54 -2.7 FTSpecFin FGB .70 11.7 ...q 7.79 5.65 71 5.96 -2.9 FTStrHi2 FHY 1.32 10.7 ...q 13.90 12.06 15 12.35 -3.4 FTrVL100 FVL .05e .2 ...q 25.04 20.76 4 23.72 +1.4 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 538 29.83 -3.3 FT EmOp FEO 1.40 8.4 ...q 17.42 14.72 11 16.60 +1.7 FTrSenFlt FCT .90 6.9 ...q 13.97 12.62 126 13.05 +1.6 FirstEngy FE 1.44 4.5 12 35.20 27.93 6750 32.33 +5.6 Fitbit n FIT ... ... ...dd 7.32 4.67 9627 4.78 -16.3 500.com WBAI ... ... ...dd 19.06 8.12 423 17.93 +77.3 FiveOaks OAKS .40m 12.3 23 5.61 3.02 179 3.23 -19.3 FiveOk pfA OAKSpA 2.19 8.8 ... 26.20 23.10 25.01 -.8 FvPntHld n FPH ... ... ... 16.74 12.00 331 13.51 -4.2 FlagstarB FBC ... ... 33 40.06 26.31 222 35.26 -5.8 F&C DynPf DFP 1.92 7.8 ...q 28.36 23.50 69 24.56 -7.9 FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 15 13.97 -6.7 FlrtyPfdOp PFO .88 7.9 ...q 13.00 10.75 40 11.11 -5.9 FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.35 181 19.20 -6.2 FlrtyTotR FLC 1.63 8.2 ...q 22.51 19.29 41 19.88 -8.0 Flanign BDL .25f 1.1 12 30.95 20.20 22.30 -5.5 Fleetcor FLT ... ... 25 213.74 121.52 510 199.93 +3.9 FlexUSTilt TILT 1.17e 1.0 ...q 118.93 97.63 10 112.00 +.1 FlxEmgTilt TLTE .84e 1.4 ...q 65.59 49.38 58 60.89 +2.0 FlxUpstNR GUNR 1.00e 3.0 ...q 35.54 28.03 305 32.91 -1.1 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 224 24.21 -.6 Flx5yrTips TDTF .06e .2 ...q 25.46 24.39 98 24.51 -1.8 FlxCoreSl n BNDC ... ... ... 28.51 24.32 9 24.43 -2.5 FlexEMTilt TLEH ... ... ...q 33.14 26.44 14 31.50 +2.1 FlxDMTilt TLDH ... ... ...q 30.34 26.05 28.48 -2.4 FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 55.55 32 58.48 -6.8 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.55 39 46.23 -5.2 FlxDevTilt TLTD 1.41e 2.1 ...q 73.71 58.69 72 68.77 -.6 FlxIntDvDf IQDE .91e 3.5 ...q 27.04 22.59 11 25.69 +.7 FlxIntDvDy IQDY .76e 2.6 ...q 30.65 24.97 3 28.93 +1.2 FlxIntlDiv IQDF .94e 3.5 ...q 28.63 23.47 85 26.81 +.1 FlxQDvDef QDEF .93e 2.1 ...q 46.52 39.33 7 44.19 +.2 FlxQDvDyn QDYN 1.00e 2.3 ...q 47.20 38.91 2 44.21 FlxQualDv QDF 1.01e 2.3 ...q 47.95 39.93 126 44.60 -1.0 FlxRdyAcc RAVI .82e .9 ...q 75.97 67.87 9 75.38 -.1 FlexSolu FSI ... ... 5 2.58 1.40 30 1.70 -6.6 Flor&Dec n FND ... ... ... 51.48 31.00 973 45.07 -7.4 Flotek FTK ... ... ...dd 13.72 4.14 918 5.95 +27.7 FlowrsFds FLO .68 3.3 23 21.46 16.80 968 20.74 +7.4 Flowserve FLS .76 1.8 ...cc 51.92 37.51 1420 42.35 +.5 Fluor FLR .84 1.5 42 62.09 37.04 1600 56.90 +10.2tFlyLeasing FLY 1.00 8.6 10 14.65 11.56 74 11.62 -10.0 FEMSA FMX .74e .8 ... 103.82 82.87 1086 92.30 -1.7 FootLockr FL 1.38f 3.0 11 77.86 28.42 5247 45.91 -2.1 FordM F .60a 5.7 5 13.48 10.19 41291 10.61 -15.1tForestCA FCE/A .72f 3.4 17 26.30 21.26 3640 21.27 -11.7 Forestar FOR ... ... 16 26.39 12.65 118 24.70 +12.3 ForsightEn FELP .13 ... ...dd 7.31 3.53 16 3.90 -10.8 Fortis n FTS 1.70 5.2 ... 38.24 31.27 474 32.66 -10.9 Fortive n FTV .28 .4 ... 78.83 57.83 1627 76.80 +6.2 FortTrInf n FTAI 1.32 8.1 ...dd 20.13 14.25 960 16.33 -18.1 FortunaSlv FSM ... ... 19 5.77 4.03 583 4.51 -13.6 FBHmSec FBHS .80f 1.3 21 73.62 57.71 2097 60.66 -11.4 ForumEn FET ... ... ...dd 21.68 10.05 1149 11.30 -27.3 FoundBld n FBM ... ... ... 17.91 11.03 195 13.69 -7.4 FourCorP s FCPT 1.10f 5.0 17 26.96 20.82 926 21.96 -14.6 FourSeEd n FEDU 3.32 42.0 19 10.45 7.36 4 7.90 -12.2 FrancoN g FNV .92 1.3 67 86.06 60.10 851 70.06 -12.4 FrankCov FC ... ... ...dd 31.20 15.20 71 25.90 +24.8 FrankFn n FSB .40p ... 15 44.30 30.30 78 31.05 -8.9 FrankLibInt FLQH ... ... ... 28.16 23.89 2 24.60 -2.9 FrankLibEm FLQE ... ... ... 35.59 28.08 3 33.80 +2.3 FrankLibGl FLQD ... ... ... 30.47 27.20 2 28.65 -1.5 FrankLbGlE FLQG ... ... ... 32.51 26.77 31.34 +2.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.85 +1.8 FrnkLInvGr FLCO ... ... ... 24.89 23.88 3 23.97 -3.3 FrnL IntO n FLIO ... ... ... 31.52 26.84 28.85 -1.9 FrkL US Eq FLQL ... ... ... 30.33 25.55 29.36 +1.6 FrankL Mun FLMB ... ... ... 25.38 24.31 24.36 -2.9 FrnkL MunO FLMI ... ... ... 25.04 24.49 24.52 -1.8 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.56 +1.4 FrkL USMid FLQM ... ... ... 29.28 24.87 28.25 +.9 FrankRes BEN .92f 2.4 13 47.65 37.01 3662 38.67 -10.8 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.4 10 12.71 7.94 648 8.09 -24.7tFrkLtdDur FTF .74 6.6 ...q 12.20 11.16 97 11.21 -5.2 FrkUnv FT .47 7.0 ...q 7.39 6.76 51 6.82 -4.9tFranksIntl FI .30 5.7 ... 11.14 5.60 2960 5.23 -21.4 FrptMcM FCX ... ... 15 20.25 11.05 17060 18.60 -1.9 FresenMd FMS .51e 1.0 ... 57.94 41.01 139 52.82 +.5 FDelMnt FDP .60 1.3 20 61.98 43.02 283 46.68 -2.1 FriedmInd FRD .04 .7 ...dd 6.82 5.05 9 6.06 +6.7 Frontlne rs FRO .60e ... 30 7.15 3.79 1129 3.87 -15.7 FullerHB FUL .60 1.2 31 58.74 47.36 409 50.39 -6.5tFutureFuel FF .24a 2.0 15 16.39 12.20 68 11.99 -14.9G -GAMCO s GBL .08 .3 8 32.60 25.33 30 26.80 -9.6 GATX GATX 1.76f 2.6 14 73.25 55.82 301 68.94 +10.9 GATX 66 GMTA ... ... ... 27.00 22.81 4 25.22 -4.0 GCP ApT n GCP ... ... 28 34.79 27.25 1077 30.75 -3.6 GDL Fund GDL .64 6.8 ...q 10.38 9.34 65 9.40 -3.4 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.15 1 50.32 +.1 GGP Inc GGP .88 4.2 31 24.39 18.83 8655 21.17 -9.5 GGP Inc pfA GGPpA 1.59 6.4 ... 26.09 24.31 15 24.70 -2.1 GMAC CpT ALLYpA 2.03 7.9 ... 26.90 25.26 317 25.80 -.6 GMS Inc n GMS ... ... 17 39.98 27.21 553 30.96 -17.7 GNC GNC .80 18.8 4 10.95 3.13 3571 4.26 +15.4tGP Strat GPX ... ... 19 31.25 22.05 80 22.05 -5.0 GSE Sy GVP ... ... 15 3.85 2.35 10 3.35 +3.1 GTT Comm GTT ... ... ...dd 55.35 22.95 432 51.60 +9.9 GabCvInc GCV .48 8.3 ...q 6.47 4.79 6 5.75 -2.5 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.87 -2.3 GabDvInc GDV 1.32 5.8 ...q 24.97 20.50 145 22.81 -2.6 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.83 -1.2 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.62 1 26.33 GabDiv pfG GDVpG 1.31 5.3 ... 26.17 24.10 8 24.88 -1.9 GabelliET GAB .60e 9.5 ...q 6.65 5.81 533 6.31 +1.9 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 25.64 -1.8 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.31 15 24.00 -2.8 Gabeli pfJ GABpJ ... ... ... 26.72 24.32 6 25.06 -1.9 GabEq pfH GABpH 1.25 5.1 ... 25.34 23.71 22 24.33 -3.2 GabGSmM GGZ ... ... ... 13.61 11.15 15 12.31 -3.4 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.12 1 25.07 -1.7 GabGUtil GLU 1.20 6.3 ...q 21.96 17.50 30 18.94 -11.1 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 6 50.45 +.5 GabGoAn n GGO ... ... ... 19.40 16.18 17.23 -4.5 GabGo pfA GGOpA ... ... ... 43.00 43.00 43.00 GabHlthW GRX .52 5.2 ...q 10.97 9.42 24 9.94 -3.7 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.43 -1.5 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.55 3 25.75 -2.2 GabMultT GGT .94e 10.0 ...q 9.93 7.82 55 9.40 +2.2 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.85 -1.6 GabMul pfE GGTpE ... ... ... 25.30 22.97 28 23.65 -5.8 GabUtil GUT .60 8.6 ...q 7.20 6.54 101 6.94 -2.3 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.38 -.9 GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.96 -1.9 Gasa rs GFA ... ... ... 20.71 5.92 7 9.31 -26.2 Gain Cap GCAP .24 3.4 31 13.26 5.56 398 7.09 -29.1 Gallaghr AJG 1.64f 2.4 26 71.30 54.50 948 69.11 +9.2 GamGldNR GGN .84 16.8 ...q 5.84 4.93 455 4.99 -4.2 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 1 23.50 -5.3 GamNRG&I GNT .84 13.3 ...q 7.29 6.00 55 6.32 -5.9 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 6 23.90 -4.4 GameStop GME 1.52 9.7 4 25.31 15.10 4737 15.69 -12.6 Gannett n GCI .64 6.4 ...cc 12.38 7.36 1445 10.04 -13.4 Gap GPS .92 2.9 16 35.68 21.02 4587 31.58 -6.7 GardDnv n GDI ... ... ... 38.00 19.91 645 32.01 -5.7 Gartner IT ... ... 34 142.16 101.86 943 113.41 -7.9 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 212 23.50 -5.1 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 17 26.58 +1.9 GasLog GLOG .56 3.4 45 22.55 12.75 841 16.50 -25.8 GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.06 7 26.96 +1.4 GastarExp GST ... ... ...dd 1.94 .38 1422 .68 -35.5 Gastar pfA GSTpA 2.16 14.5 ... 22.67 6.40 34 14.90 -16.9 Gastar pfB GSTpB 2.69 17.0 ... 24.95 8.46 6 15.86 -16.0 GatesInd n GTES ... ... ... 18.49 16.60 371 17.36 -4.0 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 0 10.07 -4.4 GeeGroup JOB ... ... ...dd 7.00 2.45 5 2.65 -4.7 GencoSh rs GNK ... ... ...dd 15.17 8.47 149 13.76 +3.3 Generac GNRC ... ... 17 53.78 33.77 359 44.48 -10.2 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 29 34.51 +.3 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.63 14 26.10 -1.8 GnCable BGC .72 2.4 37 30.18 14.95 876 29.55 -.2 GenDynam GD 3.36 1.5 23 229.54 183.72 1004 222.45 +9.3 GenElec GE .48 3.4 ...dd 30.54 13.95 88438 14.11 -19.3 GECap5-53 GEK 1.18 4.8 ... 25.97 22.61 74 24.73 -.9 GECap 1-53 GEH 1.22 4.9 ... 26.06 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.80 22.48 25.10 +.8 GenMills GIS 1.96 3.9 17 61.34 49.65 7330 50.55 -14.7 GenMoly GMO ... ... ...dd .55 .28 168 .39 +19.5 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 22846 39.35 -4.0 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 565 5.55 -16.2 Gensco GCO ... ... 11 63.50 20.90 379 39.30 +20.9 GenesWyo GWR ... ... 23 84.40 61.44 421 69.53 -11.7 GenesisEn GEL 2.88f 14.4 28 34.37 19.25 1010 19.96 -10.7 GenesisHlt GEN .24 18.0 1 3.06 .60 1330 1.33 +74.3 GenieEn n GNE .30 6.7 ... 8.31 4.09 42 4.45 +2.1 GenieE pfA GNEpA .64 8.7 ... 7.94 7.15 3 7.36 +.3 Genpact G .30f ... 20 34.79 23.34 639 31.37 -1.2 GenuPrt GPC 2.88f 3.1 22 107.75 79.86 976 91.84 -3.3 Genworth GNW ... ... 2 4.23 2.71 3327 2.72 -12.5 GeoGrp s GEO 1.88 8.8 13 34.32 19.05 1357 21.30 -9.7 GeoPark GPRK ... ... ... 11.14 5.92 72 9.90 -.1 GaPw 77 n GPJA ... ... ... 26.14 23.01 58 24.11 -5.9sGerdau GGB .02e .4 ... 5.28 2.60 18856 5.00 +34.4 GerNew GF 1.23e .4 ...q 21.49 13.97 21 19.73 +1.5 GettyRlty GTY 1.28f 5.4 12 29.89 22.68 139 23.60 -13.1 GigCapit n GIG ... ... ... 10.22 9.62 9.80 +1.7 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 25.38 424 28.95 -10.4 Glatfelter GLT .52 2.5 16 23.85 16.53 143 20.41 -4.2 Glaukos n GKOS ... ... ... 52.48 23.08 1038 31.30 +22.0 GlaxoSKln GSK 2.89e 8.0 ... 44.54 34.52 2463 36.31 +2.4 GblBrCopp BRSS .24 .8 11 39.85 28.10 154 28.30 -14.5tGlbMed n GMRE .20p ... ... 10.25 6.75 182 6.50 -20.7 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 6 24.47 -3.4tGlobNetL n GNL .94 6.0 25 24.45 15.66 600 15.64 -24.0 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.42 9 25.08 -2.3 GlobPtrs GLP 1.85 11.3 ...dd 20.87 15.80 100 16.35 -2.1sGlobPay s GPN .04 ... 38 115.24 76.47 1754 113.39 +13.1 GlbShipLs GSL .40 35.1 ...dd 1.94 .97 96 1.14 -1.7 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 19.52 3 24.22 +1.3 GlbXNordic GXF .72e 3.1 ...q 24.68 19.60 3 22.96 +1.1 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 17 17.17 +5.5 GbXUSRota SCTO .12p ... ...q 28.03 24.42 27.26 +3.6 GblXEffic EFFE .16p ... ...q 27.69 24.57 26.53 -.4 GblXPortgl PGAL .23p ... ...q 13.10 9.38 82 12.05 +1.3 GblXColum GXG .41e 4.0 ...q 11.37 8.84 104 10.21 +1.9 GblXEmFtr EMFM .40e 1.6 ...q 26.16 19.66 1 24.84 +3.6tGbXMLP&E MLPX .60 4.9 ...q 15.02 12.30 146 12.29 -9.6 GblXChMat CHIM .21e .9 ...q 24.12 15.71 1 22.44 +7.6 GblXArg ARGT .09e .2 ...q 38.46 26.07 157 37.02 +4.8 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 57 24.25 -5.3 GXSupInPf SPFF .99 8.2 ...q 13.11 11.70 73 12.01 -1.2 GblXGuru GURU .28e .9 ...q 31.88 25.15 23 30.33 +2.1 GbXGreece GREK .13e 1.3 ...q 11.56 7.61 589 10.26 -.2 GblXChCon CHIQ .17e .9 ...q 19.90 12.83 102 19.38 +3.8 GblX MLP MLPA .90e 9.8 ...q 11.93 8.89 788 9.18 -6.9 GblXFertil SOIL .25e 2.4 ...q 11.01 9.00 7 10.25 -2.7 GblXChiEn CHIE .33e 2.8 ...q 12.48 10.40 1 11.59 +2.1 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 304 20.68 -5.1 GlbXChiFn CHIX .16e .9 ...q 21.04 14.02 15 18.59 +3.3 GbXSEAsia ASEA .42e 2.3 ...q 18.44 13.57 2 17.92 +5.4 GblXPakist PAK ... ... ...q 19.23 12.15 11 12.87 +4.0 GblXChiInd CHII .10e .6 ...q 16.58 13.44 15.41 +.9 GblXNorway NORW .83e 6.1 ...q 14.44 10.87 160 13.66 +4.0 GblXScUS n SCIU ... ... ...q 32.53 27.34 7 31.22 +.9 GblXScEu n SCID ... ... ...q 29.75 23.10 5 27.94 +.8 GblXScAs n SCIX ... ... ...q 27.08 22.65 2 25.90 GblXScJp n SCIJ ... ... ... 33.72 27.48 2 31.76 +.2 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 11 24.48 -1.6 GbXNigeria NGE .31e 1.3 ...q 27.10 3.85 14 23.92 +10.2 GbX US Inf PAVE ... ... ... 17.80 13.80 133 16.32 -2.7 GblFound n BOSS ... ... ... 18.87 14.77 18.53 +7.0 GlbXCop rs COPX ... ... ...q 29.34 19.28 56 27.20 -.5 GlbXSilv rs SIL ... ... ...q 38.55 28.21 68 29.56 -9.4 GlbXLith rs LIT ... ... ...q 41.21 25.81 1052 34.22 -11.7 GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 21.50 -7.8 GbXUran rs URA ... ... ...q 16.77 11.83 375 12.73 -15.4 GlblScape GSB .06 1.7 19 5.51 3.27 108 3.48 -2.0 Globalstar GSAT ... ... ...dd 2.59 .86 12353 .95 -27.4 GlobantSA GLOB ... ... 61 53.47 33.56 251 52.08 +12.1 GlobusMed GMED ... ... 42 50.88 26.95 716 47.64 +15.9 Glowpoint GLOW ... ... ...dd .65 .19 150 .28 -23.3 GoDaddy n GDDY ... ... 85 61.85 35.74 1780 59.81 +19.0 GolLinhs s GOL ... ... ... 12.31 4.13 227 11.69 +33.4 GoldFLtd GFI .02e .5 ... 4.70 2.86 3997 3.92 -8.8 GoldResrc GORO .02 .5 51 5.05 3.08 328 4.07 -7.5 GoldStdV g GSV ... ... ... 2.76 1.25 235 1.65 -5.7 Goldcrp g GG .24 1.9 17 16.38 11.64 5603 12.51 -2.0 GoldenMin AUMN ... ... ... .68 .36 169 .38 -13.2 GoldStr g GSS ... ... 6 .93 .59 566 .70 -21.0 GldFld GV ... ... 12 8.65 4.00 128 4.75 -3.1 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.25 123 26.47 -.2tGS BDC n GSBD 1.80 9.4 10 25.60 20.11 502 19.24 -13.3 GS ActbtInt GSIE ... ... ...q 32.48 25.37 88 30.00 GS ActEM GEM ... ... ...q 39.44 28.63 116 36.40 +1.6 GS ActEur GSEU .60e ... ... 33.94 26.63 13 31.67 -.1 GS ActJpn GSIY ... ... ... 36.02 28.45 3 34.25 +1.8 GS US LgC GSEW ... ... ... 46.27 40.58 9 43.51 +.1 GS HYBd n GHYB ... ... ... 50.32 48.21 1 48.95 -1.2 GS CpBd n GIGB ... ... ... 50.44 48.46 3 48.64 -3.1 GS ActLgC GSLC ... ... ...q 57.42 46.03 118 54.59 +2.3 GS 0-1Yr n GBIL ... ... ... 100.15 99.94 121 100.05 +.1 GS Indus n GVIP ... ... ... 57.36 44.92 11 55.15 +4.1 GS SCap n GSSC ... ... ... 45.33 39.39 2 42.67 -1.5 GSCI37 GSC ... ... ...q 25.60 17.55 24.54 +2.3 GoldmanS GS 2.60 1.0 31 273.79 209.62 3103 262.93 +3.2 GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 52 27.98 -2.0 GoldS pfN GSpN ... ... ... 28.34 25.61 48 26.77 -3.8 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 56 26.03 +.6 GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 11 22.61 -.6 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 37 22.46 -.4 GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 70 22.45 -.6 GS MLPEn GER .64 10.3 ...q 8.46 5.25 709 6.24 +1.4 GS MLPInc GMZ 1.38 16.1 ... 10.99 7.85 226 8.58 -4.0 GoodrPet n GDP ... ... ... 15.50 8.20 5 10.38 -4.9 GormanR GRC .50 1.9 23 33.50 23.55 56 26.68 -14.5 vjGrace GRA .96f 1.5 19 77.37 62.59 1015 66.18 -5.6 Graco s GGG .53 1.2 14 49.69 30.51 714 44.35 -1.9 GrahamCp GHM .36 1.8 14 24.03 17.97 61 20.21 -3.4 GrahamH s GHC 5.32f .9 22 615.85 536.90 23 580.10 +3.9 Graingr GWW 5.12 2.0 26 298.15 155.00 741 261.55 +10.7 Grmrcy pfA GPTpA 1.78 6.9 ... 27.77 24.41 4 25.79 -4.2tGrmPrTr rs GPT 1.50 6.9 ... 31.26 21.80 1960 21.65 -18.8 GranTrra g GTE ... ... ...dd 3.00 1.93 2970 2.50 -7.4 GranaMon GRAM .25e 10.2 ... 5.15 2.16 143 2.45 -14.0 GraniteC GVA .52 .9 34 68.58 45.14 320 58.10 -8.4 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 465 16.85 -5.0 GraniteRE GRP/U 2.30 ... ... 42.10 32.75 19 38.80 -.7 Gran Gld n BAR ... ... ... 142.87 123.68 1 131.66 +1.0 GranCom n COMB ... ... ... 27.07 24.80 49 26.26 +.3 GranSP n COMG ... ... ... 32.29 24.96 0 28.00 +1.1 GraphPkg GPK .30 2.0 16 16.74 12.46 1229 15.31 -.9 GrayTelev GTN ... ... 8 17.80 11.70 2658 13.80 -17.6 GrayTvA GTN/A ... ... 18 15.30 10.55 1 11.70 -18.5 GrtAjax n AJX 1.20 9.2 8 15.40 12.27 39 12.98 -6.1 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.35 -.1 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.96 1.06 220 1.16 -10.1 GtPlainEn GXP 1.10 3.8 14 34.72 27.60 1381 29.15 -9.6 GrtWstBcp GWB .80 2.0 16 45.62 33.27 201 40.89 +2.7 GreenDot GDOT ... ... 46 69.37 29.36 421 65.13 +8.1 GreenbCos GBX .92f 1.8 13 54.45 40.45 567 51.80 -2.8 Greenhill GHL .20 1.0 ...dd 31.35 13.80 579 20.35 +4.4 Greif A GEF 1.68 2.9 20 65.60 50.94 804 57.57 -5.0 Greif B GEF/B 2.51e 4.2 19 71.95 54.70 16 60.15 -13.3 Griffon GFF .28f 1.5 19 25.15 17.60 148 18.70 -8.1 Group1 GPI 1.00f 1.5 9 84.47 51.62 303 68.84 -3.0 GrubHub GRUB ... ... ...cc 101.03 32.43 1157 99.41 +38.5 GAeroPac PAC 2.78e 2.9 ... 119.87 86.08 113 96.55 -6.0 GpoASur ASR 3.31e ... ... 229.45 158.55 110 177.28 -2.9 GpoAvalAc AVAL .40 4.7 ... 9.51 7.42 70 8.58 +.9 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 14.53 8.97 0 9.80 +4.8 GpSuprvi n SUPV ... ... ... 33.85 14.70 541 30.71 +4.7tGpTelevisa TV ... ... ... 27.37 17.24 2657 17.01 -8.9 GuangRy GSH .62e 1.9 ... 37.43 24.43 3 32.73 -2.0 Guess GES .90 5.7 33 19.62 9.56 1544 15.79 -6.5 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 19 21.18 -6.8 Gug 27Cp n BSCR ... ... ... 20.12 19.27 6 19.36 -3.2 Gug 25Cp n BSJP ... ... ... 25.23 23.98 4 24.38 -2.0 GugCrdAllo GGM 2.18 9.7 ...q 24.03 21.65 14 22.51 +2.7 GuggChina YAO .54e 1.5 ...q 39.91 26.72 3 36.69 +5.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 547 100.83 -.2 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.06 12 195.33 +2.8 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 50 66.09 -.3 GugSPGth RPG .59e .5 ...q 115.39 87.74 68 111.52 +6.4 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 33.17 +1.0 GuEqWREst EWRE .27e ... ...q 28.67 23.75 7 25.11 -9.6 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 4 66.85 -4.2 GugEMk EW EWEM .56e 1.6 ...q 37.81 29.51 1 35.56 +2.3 GugMC400E EWMC ... ... ... 67.95 56.98 4 62.53 -2.8 GugSC600E EWSC ... ... ... 58.12 47.01 1 53.62 -1.5 GugMCGth RFG .75e .5 ...q 167.46 132.02 12 156.46 +1.5 GugSCVal RZV .67e 1.0 ...q 76.68 60.09 7 69.55 -4.9 GugTotRet GTO ... ... ... 53.54 50.36 1 52.24 -1.1 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 3 80.69 -5.9 Gug US Lg OVLC ... ... ... 31.49 27.31 28.98 -5.7 GugSCGth RZG .56e .5 ...q 122.75 96.51 10 111.97 -2.2 GugTech RYT 1.09e .7 ...q 158.19 118.33 39 155.07 +8.5 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 8 110.15 -2.3 GugIndls RGI .84e .7 ...q 127.94 101.45 11 121.14 +.4 GugHlthC RYH .75e .4 ...q 199.28 157.13 6 184.82 +2.9 GugFncl RYF .93e 2.1 ...q 47.40 36.37 47 44.97 +1.9 GugEngy RYE .79e 1.5 ...q 63.47 48.58 15 52.79 -9.4 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 16 128.31 -4.0 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 4 101.30 +1.2 GugEnhEq GPM .96 11.0 ...q 9.42 7.72 106 8.69 -2.4 GugChinTc CQQQ .60e 1.0 ...q 67.24 40.04 108 62.17 +2.6 GugWater CGW .48e 1.4 ...q 36.40 29.81 50 33.60 -5.5 GugCdnEn ENY .49e 6.5 ...q 8.98 7.28 9 7.51 -10.5 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.92 21 25.53 -7.4 GugSolar TAN .83e 3.4 ...q 26.70 17.00 126 24.27 -3.4tGugShippg SEA 1.48e 13.7 ...q 12.70 10.79 104 10.77 -7.2 GugIntMult HGI .59e 3.4 ...q 18.58 15.55 5 17.29 -.9 GugFront FRN .47e 2.9 ...q 16.28 12.56 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 18 30.10 +1.8 GugChRe TAO .40e 1.4 ...q 33.38 21.79 17 29.15 +1.6 GugGTimb CUT .52e 1.6 ...q 33.90 25.73 12 32.14 +1.1 Gug BRIC EEB .41e 1.0 ...q 42.00 30.39 6 39.50 +5.8 Gug 26CpBd BSCQ ... ... ... 19.98 18.87 80 18.96 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.79 7 25.11 -2.0 GugDJIADv DJD .02p ... ...q 36.38 29.37 4 33.91 -.7 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 19 26.09 -1.0 GugCpBd25 BSCP ... ... ...q 20.95 19.96 116 20.01 -3.3 GugInsidr NFO .90e 1.4 ...q 65.36 51.93 2 62.82 +1.4 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 49 24.63 -1.2 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 62 24.64 -1.2 GugBlt24CB BSCO .58 2.8 ...q 21.17 20.16 117 20.36 -2.5 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.32 85 20.42 -1.9 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.73 175 20.80 -1.7 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.79 135 20.82 -1.5 ClayWilMic WMCR .50e 1.5 ...q 37.04 28.92 1 33.05 -10.5 GugB20HY BSJK 1.30e 5.2 ...q 24.99 23.91 592 24.41 -.5 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 171 24.31 -.3 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 118 25.12 +.1 ClyWUSRE WREI 1.53e 3.4 ...q 48.92 40.99 1 41.74 -11.9 GugMultAs CVY 1.07e 4.9 ...q 23.50 20.24 25 21.76 -2.9tGugCpBd20 BSCK .61e 2.9 ...q 21.60 21.05 281 21.07 -1.0 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.98 129 21.01 -.4 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 136 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 11 53.39 +2.5 GugRJ SB1 RYJ .59e 1.4 ...q 46.56 38.09 8 42.93 -1.3 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 132 50.23 +.2 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.28 18 64.95 -.9 GugGlDiv LVL .52e 4.7 ...q 11.80 10.29 22 11.17 -1.4 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 19 46.79 +.6 GugStrOp GOF 2.19 10.9 ...q 21.85 18.80 151 19.96 -7.5 Guidewire GWRE ... ... ...cc 83.52 54.74 481 80.32 +8.2 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 16 29.50 +3.5H -HCA Hldg HCA .35p ... 15 106.84 71.18 2896 99.25 +13.0 HCI Grp HCI 1.40 4.0 14 49.25 27.11 93 34.63 +15.8tHCP Inc HCP 1.48 6.8 12 33.67 21.64 5951 21.64 -17.0 HDFC Bk HDB .37e .4 ... 110.77 70.74 426 97.18 -4.4 HECO pfU HEpU 1.62 6.2 ... 28.47 25.45 0 26.28 -.7 HFF Inc HF 1.80e ... 22 51.74 25.79 371 45.66 -6.1 HMG HMG ... ... ...dd 15.25 10.34 15.25 +5.5 HNI Corp HNI 1.14 3.1 17 48.32 31.16 201 36.98 -4.1 HP Inc HPQ .53 2.3 14 24.10 17.03 13307 23.39 +11.3 HRG Grp HRG ... ... ...dd 20.17 14.22 2360 15.79 -6.8 HSBC HSBC 1.50e 3.0 ... 55.89 39.63 1896 49.63 -3.9 HSBC prA HSBCpA 1.55 6.0 ... 27.38 25.40 56 25.78 -.2 HSBC Cap HSEA 2.03 7.5 ... 27.99 26.34 72 26.98 -1.4 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 146 26.39 -1.7sHaemonet HAE ... ... 66 72.33 37.92 743 70.90 +22.1 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 4091 6.05 -20.1 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 10542 46.42 -5.0 HalyrdHlt HYH ... ... 24 50.99 35.24 596 49.38 +6.9 HamBchBr HBB .34 1.4 ... 41.00 24.08 42 24.77 -3.6 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 29 39.00 -.8 HanJS JHS .87e 6.1 ...q 15.12 13.92 15 14.32 -3.6 HanJI JHI 1.45e 8.5 ...q 18.85 16.43 19 16.98 -3.0 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 89 14.92 -12.9 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 40 20.23 -5.6 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 43 19.90 -7.4 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 77 17.39 -7.3 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 114 21.69 -12.0 Hanesbds s HBI .60 3.1 10 25.73 18.57 6244 19.40 -7.2 HannArms HASI 1.32 7.5 24 25.28 17.51 723 17.60 -26.8 HanoverIns THG 2.16 2.0 59 116.32 79.23 136 107.91 -.2 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 1 25.38 +.2 HarleyD HOG 1.48f 3.3 14 63.40 44.52 2527 45.38 -10.8 HarmonyG HMY .05 ... ... 2.78 1.56 5929 2.08 +11.2 HarrisCorp HRS 2.28 1.5 28 161.04 106.18 794 156.15 +10.2 Harsco HSC .20m 1.0 52 22.00 11.40 681 20.25 +8.6 HarteHk rs HHS ... ... ... 15.60 7.27 7 8.71 Hrt TotR n HTRB ... ... ... 40.25 39.12 41.32 +3.1 HrtMuOp n HMOP ... ... ... 40.34 39.56 39.65 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 124 29.53 +.9 HartfdFn HIG 1.00 1.9 18 59.20 46.35 1854 52.85 -6.1 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.5 21 27.23 20.05 309 20.35 -10.2 HavertyA HVT/A .38a 1.8 16 27.10 20.95 21.00 -10.1 HawaiiEl HE 1.24 3.8 22 38.72 31.71 491 32.96 -8.8 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 226 4.96 -16.6tHlthcrRlty HR 1.20 4.5 42 36.25 26.74 1186 26.55 -17.3tHlthcreTr HTA 1.22 4.9 44 33.00 25.06 1211 24.85 -17.3 HeclaM HL .01e .3 ...dd 6.17 3.38 3894 3.66 -7.8 HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.40 +4.5sHeico s HEI ... ... ... 85.47 53.43 716 85.60 sHeico A s HEI/A ... ... 56 71.90 45.50 318 72.50 HelixEn HLX ... ... ...dd 8.70 4.82 1233 5.96 -21.0 HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1312 64.55 -.1 Hemisphrx rs HEB ... ... ... .84 .30 616 .50 +44.5 HennCap n HCAC ... ... ... 10.49 8.97 1 9.85 +.5 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 4 10.49 +1.2sHerbalife HLF ... ... 20 87.44 50.70 6386 92.10 +36.0 HercHld n HRI ... ... ... 70.58 33.27 325 65.21 +4.2 HercTGC HTGC 1.24 10.3 14q 15.68 11.64 511 12.05 -8.2 HercTG 24 HTGX 1.56 6.2 ... 25.88 25.05 11 25.22 -1.6 HeritageIns HRTG .24 1.4 ...cc 19.15 8.85 146 16.68 -7.4 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 24.25 -3.5tHersha rs HT 1.12 6.7 13 19.87 16.96 848 16.80 -3.4 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 5 23.15 -6.1 Hersha pfE HTpE ... ... ... 26.40 22.75 16 22.97 -7.2 Hershey HSY 2.62 2.7 21 116.49 95.21 1309 98.26 -13.4 HertzGl HTZ ... ... ... 27.27 8.52 14904 18.19 -17.7 Hess HES 1.00f 2.2 ...dd 55.48 37.25 4137 45.42 -4.3 Hess pfA HESpA ... ... ... 65.17 48.24 28 54.76 -5.4 HessMidP n HESM 1.29f 6.4 27 26.78 18.32 94 19.98 +.9 HP Ent n HPE .56f 3.0 46 19.13 12.70 17527 18.59 +29.5 Hexcel HXL .50 .7 24 69.27 49.20 640 67.28 +8.8 Hi-Crush HCLP .80 6.8 13 18.70 7.25 1782 11.75 +9.8 HighlFlR n HFRO ... ... ... 16.60 15.00 447 16.03 +3.4 HighwdPrp HIW 1.85f 4.3 19 53.34 41.83 1010 43.01 -15.5 Hill Intl HIL ... ... ...dd 5.80 3.70 131 5.55 +1.8 Hill-Rom HRC .72 .9 22 91.11 65.09 495 83.66 -.7 HillenInc HI .83 1.9 21 46.50 34.65 257 43.90 -1.8 HillmCT pf HLMp 2.90 8.2 ... 36.95 32.26 9 35.25 +2.6 HilltopH HTH .28f 1.2 13 28.86 21.47 256 24.31 -4.0 HilGrVa n HGV ... ... ... 45.87 27.92 688 43.16 +2.9 Hilton HLT .60 .7 41 88.11 55.79 4026 80.79 +1.2 HoeghLP HMLP 1.72 9.9 11 20.65 16.75 108 17.40 -6.7 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 22 25.80 -4.1 HollyEngy HEP 2.60 8.8 14 37.56 28.48 291 29.40 -9.5 HollyFront HFC 1.32 3.1 11 53.21 23.46 2643 42.83 -16.4 HomeDp HD 4.12f 2.3 25 207.61 144.25 6415 182.27 -3.8 Honda HMC .84e 2.3 ... 37.29 27.05 588 36.09 +5.9 HonwllIntl HON 2.98 2.0 22 165.13 122.40 3523 151.11 -1.5 Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 37

HorMan HMN 1.11 2.7 24 47.65 33.85 118 41.15 -6.7 HorizGbl n HZN ... ... 12 19.26 7.69 355 8.24 -41.2 HorizFn22 n HTFA ... ... ... 25.93 25.26 3 25.47 +.3 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 2 49.95 -.7 HorGKWld KLDW ... ... ...q 35.73 27.98 21 34.19 +2.1 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 8 20.99 -1.9 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.42 +.6 Hormel s HRL .75f 2.3 20 38.00 29.75 2995 32.46 -10.8 Hornbeck HOS ... ... ...dd 4.87 1.51 387 3.23 +3.9 HostHotls HST 1.00a 5.4 16 21.53 17.26 11724 18.56 -6.5 HoulihnL n HLI .80 1.7 18 52.81 31.88 165 46.42 +2.2 HstnAEn HUSA ... ... ... 1.05 .21 214 .27 -18.2 HovnanE HOV ... ... ...dd 3.41 1.66 2895 2.18 -34.9 HHughes HHC ... ... 27 133.08 113.64 679 128.19 -2.3 HuanPwr HNP 2.45e 10.0 ... 31.85 23.64 46 24.44 -2.2 Hubbell HUBB 3.08 2.4 24 149.03 109.32 230 131.05 -3.2 HubSpot HUBS ... ... ...dd 114.90 56.50 418 111.05 +25.6 HudBayM g HBM .02 ... 11 10.25 4.60 800 7.70 -12.5 HudBay wt HBM/WS ... ... ... .75 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 1726 31.57 -7.8 HugotnR HGT .09e 10.2 3 2.35 .71 103 .88 -37.1 Humana HUM 1.60 .6 23 293.35 203.48 1007 271.82 +9.6 HuntgUSEq HUSE 1.86e .6 ...q 41.03 36.91 2 39.36 +2.6 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 3 42.48 +1.9 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 1095 262.01 +11.2 Huntsmn HUN .65f 2.0 11 36.09 21.61 3299 32.27 -3.1 Hyatt H ... ... 36 83.02 50.21 821 77.27 +5.1 HysterYale HY 1.21 1.7 19 93.90 53.50 102 71.19 -16.4I -IAMGld g IAG 1.52f 28.9 88 7.25 3.36 3240 5.26 -9.8 ICICI Bk IBN .16e 1.7 ... 11.26 7.36 7263 9.50 -2.4 IDT Cp IDT .76 6.3 ... 19.50 9.70 833 12.08 +14.0 IEC Elec IEC ... ... ...cc 5.05 3.35 12 4.22 +2.4 ING ING .14e .8 ... 20.58 14.48 3107 17.58 -4.8 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 49 25.81 +1.1 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 112 25.85 +.6 ION Geo rs IO ... ... ...dd 32.45 3.20 279 28.10 +42.3 iPInvVix IVOP ... ... ...q 38.98 38.27 38.98 +1.7 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.87 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.84 105 30.63 +.6 IQ Hedge MCRO ... ... ...q 27.20 25.04 0 26.49 -.2 IQ HdgLgS QLS ... ... ...q 24.53 20.09 0 22.26 +1.6 IQ Ch SC n CSML ... ... ... 29.58 23.89 29 27.42 -2.2 IQ HdgEv QED ... ... ...q 22.00 20.31 21.04 +.7 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.77 -1.5 IQ CorePl n AGGP ... ... ... 21.05 19.16 121 19.28 -3.4 IQ CoreBd n AGGE ... ... ... 19.88 18.72 1 18.84 -3.7 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.14 1 24.49 +.3 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 22.48 -.4 IQ 50HgEur HFXE ... ... ...q 21.45 17.87 0 19.88 -2.3 IQ 50HIntl HFXI ... ... ...q 22.80 18.97 43 21.32 -1.5 IQ RealRtn CPI ... ... ...q 27.85 27.00 0 27.53 +.4 IQUSReSC ROOF 1.43e 6.3 ...q 28.00 22.69 17 22.70 -13.7 IQMrgArb MNA ... ... ...q 31.92 29.71 1019 30.84 -.7 IQ AustSC KROO .88e 4.5 ...q 20.49 15.78 1 19.60 +.3 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.54 -4.0 IQGblOilSC IOIL .29e 2.7 ...q 12.25 9.01 10.68 -5.0 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 19 17.41 -8.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 21 27.62 -3.3 IQVIA Hldg IQV ... ... 12 110.67 76.80 1774 98.33 +.4 IRSA IRS ... ... ... 32.97 21.22 118 27.82 -6.0 iShGold IAU ... ... ...q 13.11 11.52 8407 12.66 +1.2 iShGSCI GSG ... ... ...q 17.22 13.16 296 16.27 -.1 iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 2847 22.82 -1.5 iSAstria EWO .37e 1.5 ...q 27.41 17.69 377 25.20 +2.3 iShBelg EWK .51e 2.3 ...q 23.00 17.90 32 21.83 +3.9 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 17613 45.48 +12.4 iShCanada EWC .48e 1.7 ...q 30.60 25.58 4597 27.79 -6.2 iShEMU EZU .86e 2.0 ...q 47.13 35.78 11544 43.60 +.5 iSFrance EWQ .58e 1.8 ...q 33.73 25.20 829 31.63 +1.3 iShGerm EWG .60e 1.9 ...q 35.87 27.58 3021 32.43 -1.8 iSh HK EWH .61e 2.4 ...q 26.93 21.50 5402 25.58 +.6 iSh SKor EWY .65e .9 ...q 79.07 57.21 2343 72.09 -3.8 iShMexico EWW .78e 1.6 ...q 57.82 46.74 3822 49.91 +1.3 iShNeth EWN .66e 2.1 ...q 34.09 25.72 434 31.81 +.3 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.04 265 47.70 -.2 iShSoAfr EZA 1.02e 1.4 ...q 76.53 53.84 518 71.36 +2.0 iShSpain EWP .99e 3.0 ...q 36.38 27.90 901 32.85 +.2 iSSwedn EWD .76e 2.2 ...q 36.71 30.33 185 33.92 +.1 iShSwitz EWL .75e 2.1 ...q 37.84 31.10 1290 34.92 -1.9 iShFrntr100 FM .30e .9 ...q 36.19 27.16 207 34.46 +4.0 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.36 19 50.34 -.2 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.23 51 55.10 +1.2 iShEMCBd bt CEMB 2.28 4.5 ...q 51.78 49.78 5 50.31 -1.7 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.44 87 49.05 -1.9 iShAsiaPDv DVYA 2.29e 4.8 ...q 51.42 47.11 3 47.76 -4.7 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 38.32 59 43.59 +4.2 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 29 9.84 -9.2 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 3 20.65 -4.2 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.68 2 29.44 +.3 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.82 19 88.64 +.6 iShEMktSC EEMS .89e 1.7 ...q 57.36 43.77 80 53.07 -.1 iShEMkBd LEMB .42e .8 ...q 50.78 44.00 89 49.72 +3.2 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 75.72 398 83.44 -1.0 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 51.26 507 61.26 +.8 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 62 81.17 +1.7 iShThai THD 1.88e 1.9 ...q 102.16 73.27 255 100.54 +8.7 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 23 51.25 -.1 iShChile ECH .71e 1.3 ...q 56.53 40.35 563 53.71 +3.0 iShBRIC BKF .54e 1.2 ...q 50.94 34.80 64 46.56 +4.7 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 26 55.39 -.1 iShSilver SLV ... ... ...q 17.59 14.44 4052 15.46 -3.3 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.02 530 120.74 +1.8 iShMrnLV JKF 2.46e 2.3 ...q 112.57 93.14 8 104.90 -.7 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.16 -2.1 iShMrnLG JKE 1.20e .7 ...q 172.76 129.45 22 167.12 +6.8 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.12 14 159.06 +.1 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 31 17.62 +8.2 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.57 15 18.43 -1.2 iShSPTUS s ITOT ... ... ...q 65.40 52.93 755 61.89 +1.2 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 97 104.83 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 10 111.48 -1.4 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 841 111.92 -1.9 iShChinaLC FXI .87e 1.8 ...q 54.00 37.22 28145 47.22 +2.3 iShTransp IYT 1.70e .9 ...q 206.73 157.65 224 187.35 -2.2 iShChinaSC ECNS 1.73e 3.4 ...q 55.78 44.00 1 51.57 +2.0 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 4951 273.34 +1.7 iSMornMC JKG 2.32e 1.3 ...q 194.94 163.20 7 183.18 -1.3 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.26 9614 106.72 -2.4 iShEMkts EEM .59e 1.2 ...q 52.08 37.39 102050 48.03 +1.9 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.62 7963 117.07 -3.7 iSKokusai TOK 1.60e 2.4 ...q 69.65 57.33 9 65.68 +1.6 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 711 24.54 -2.2 iSh2017Mu s IBMF .23 .8 ...q 27.30 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.15 35 57.80 -4.5 iShGblTech IXN 1.10e .7 ...q 166.92 120.77 201 163.25 +6.2 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.85 7 51.14 -3.2 iSMrnMCG JKH .59e .3 ...q 218.34 170.42 5 208.14 +2.8 iShIndones EIDO .35e 1.2 ...q 30.61 24.36 1117 28.61 +.6 iSSP500Gr IVW 2.03e 1.3 ...q 166.02 129.25 550 160.30 +4.9 iShNYMun s NYF ... ... ...q 56.36 54.54 11 54.78 -1.8 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 66 113.31 +.7 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 90 71.65 +2.5 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 131 84.17 +1.5 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 151 33.41 -6.0 iShCalMn s CMF ... ... ...q 59.75 57.35 67 58.22 -1.6 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 7 50.42 -1.7 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 13 83.37 -.6 iSGblInfra IGF 1.27e 3.0 ...q 46.80 40.34 128 42.66 -5.7 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 58 32.66 -7.8 iSh JPXNik JPXN ... ... ... 70.78 55.07 2 66.06 +1.7 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.21 192 84.38 +.9 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1538 37.65 +10.2 iShUSAMo MTUM .81e .7 ...q 113.60 81.26 831 109.92 +6.6 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 10 156.69 -1.8 iShPhilpns EPHE .20e .6 ...q 40.19 33.51 270 36.18 -6.8 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 638 112.24 -1.8 iShNMuBd MUB 2.59 2.4 ...q 111.66 107.62 298 108.61 -1.9 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 35.21 1 42.70 -2.1 iSRTop200V IWX 1.17e 2.2 ...q 55.82 47.21 8 52.42 iShIntlDev WPS 1.16e 3.0 ...q 42.27 34.59 27 38.56 -2.4 iShAsia50 AIA 1.02e 1.5 ...q 72.96 50.04 116 67.03 +1.5 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.49 9307 118.75 -6.4 iSRTop200G IWY .82e 1.1 ...q 79.55 60.38 39 76.56 +4.7 iShRTop200 IWL 1.02e 1.6 ...q 66.19 53.06 10 63.15 +2.7 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.57 2259 33.39 -1.2 iS Eafe EFA 1.66e 2.4 ...q 75.27 60.25 30626 70.20 -.2 iShGerSC bt EWGS .69e 1.1 ...q 70.42 44.49 10 65.41 +1.7 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 259 86.58 -2.9 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.80 15 61.19 -5.5 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 287 123.38 +2.3 iShNorC bt ENOR .58e 2.2 ...q 28.35 21.36 3 26.80 +3.9 iShRusMid IWR 2.85e 1.4 ...q 220.02 182.96 172 207.05 -.5 iShMrnSC JKJ 1.78e 1.1 ...q 182.30 153.97 4 168.48 -3.3 iShIreland EIRL .55e 1.2 ...q 50.12 39.29 125 46.09 -4.0 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 1017 186.46 -1.7 iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.64 901 59.89 -5.2 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 8735 86.18 -1.2 iShFinlC bt EFNL .51e 1.2 ...q 43.41 33.74 6 42.32 +7.4siShSft IGV .12e .1 ...q 174.29 123.24 142 171.59 +11.0 iShCorUS n FTY ... ... ... 51.01 43.20 118 43.90 -11.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 52.83 10 68.24 +1.0 iShNetw IGN .25e .5 ...q 52.30 43.70 11 51.50 +6.2 iShNATch IGM .73e .4 ...q 189.04 135.28 37 185.73 +10.0 iShResRE REZ 2.01e 3.7 ...q 67.72 53.83 17 54.81 -11.9 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 48 25.37 +.2 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 126 90.35 -10.8 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 48 100.06 +1.9 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 15 93.23 +.7 iSh2018Mu IBMG .23 .9 ...q 25.61 25.32 40 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 13 187.47 +4.6 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 17 111.06 -2.5 iShIndia bt INDA .24e .7 ...q 38.21 29.67 7533 34.35 -4.8 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1498 122.80 -1.2 iSMrnSCG JKK .87e .5 ...q 188.81 148.72 1 181.91 +1.4 iShPoland EPOL .42e 1.6 ...q 30.19 20.79 369 26.29 -3.0 iSMCGth IJK 1.88e .9 ...q 230.66 186.30 62 216.39 +.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.80 365 108.08 -1.5 iSR1KGr IWF 1.45e 1.0 ...q 146.15 111.69 1078 140.29 +4.2 iSIndiaSC bt SMIN .10e .2 ...q 55.13 38.40 17 48.75 -7.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 128.86 935 150.85 +1.5 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 991 120.94 -3.8 iSR2KGr IWO 1.36e .7 ...q 198.30 156.37 508 188.42 +.9 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 15 130.19 -4.3siShFltRtB FLOT .32 .6 ...q 51.05 50.76 2626 50.98 +.3 iShR2K IWM 1.77e 1.2 ...q 160.63 132.40 29890 150.43 -1.3 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 500 86.13 -4.4 iShChina MCHI .61e .9 ...q 76.72 48.06 2698 69.20 +4.0 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 63.85 673 73.15 +.2 iSRus3K IWV 2.47e 1.5 ...q 169.20 137.10 500 160.20 +1.3 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.49 48 69.72 -.5 iShUtils IDU 4.54e 3.7 ...q 142.50 119.51 25 123.46 -7.1 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.44 1535 52.32 -.9 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 7 143.16 -6.0 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 117 153.95 -3.8 iShGblUtil JXI 1.99e 4.3 ...q 53.07 45.15 15 46.76 -5.6 iShTelecm IYZ .68e 2.4 ...q 34.77 26.56 809 27.92 -5.1 iShTech IYW 1.20e .7 ...q 178.84 132.14 171 175.19 +7.6 iShGblIndl EXI 1.40e 1.5 ...q 100.28 78.93 289 93.06 +.2 iShGblCStp KXI 2.19e 2.2 ...q 109.16 97.37 5 100.33 -5.3 iShREst IYR 2.76e 3.8 ...q 83.27 71.27 6701 73.36 -9.4 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.23 20 113.68 +3.9 iSh0-5Tips STIP ... ... ...q 101.58 99.37 273 99.60 -.3 iShHmCnst ITB .09e .2 ...q 46.56 30.86 5152 38.32 -12.4 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 31 149.33 +1.3 iShAerosp ITA 1.31e .6 ...q 206.56 145.00 291 202.87 +7.8 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 46 177.53 +1.9 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 74 137.11 +5.1 iShRegBks IAT .61e 1.2 ...q 54.17 41.83 112 52.24 +6.0 iShInsur IAK .82e 1.3 ...q 69.95 58.56 14 65.00 -2.4 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 190 120.78 +1.1 iShBroker IAI .65e 1.0 ...q 67.79 48.95 53 66.29 +5.6 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 463 36.53 -7.9 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 19 113.37 +2.1 iShCrSPS s IJR ... ... ...q 80.68 66.54 2440 75.74 -1.4 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 62 183.72 +5.9 iShConsGd IYK 2.43e 2.0 ...q 130.93 117.36 16 120.81 -4.7 iShHltcPrv IHF .24e .1 ...q 172.85 130.95 12 161.49 +3.0 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 53.00 484 63.25 +.3 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 150.05 -2.8 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 178 100.69 -1.5 iShPeru EPU .70e 1.7 ...q 44.42 32.31 18 41.92 +2.3 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 56.05 9320 66.18 +.1 iShOilEq IEZ .86e 2.7 ...q 43.97 29.57 66 32.28 -10.1 iShDJ US IYY 2.01e 1.5 ...q 143.07 115.99 59 135.57 +1.5 iShO&GEx IEO 1.06e 1.8 ...q 70.54 50.49 207 60.20 -7.3 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.06 70 54.02 +.3 iShEurope IEV 1.12e 2.4 ...q 50.81 40.14 863 46.78 -1.0 iShGroAllo AOR .81e 1.8 ...q 46.77 41.67 122 44.72 -.4 iSRusMic IWC 1.08e 1.1 ...q 100.89 81.65 16 94.86 -.9 iShModAllo AOM .71e 1.9 ...q 39.05 35.81 93 37.81 -.6 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 62 24.86 -3.8 iSMsciVal EFV 1.66e 3.0 ...q 59.57 48.90 599 55.26 +.1 iSSCVal IJS 1.73e 1.2 ...q 160.55 132.50 85 149.32 -2.8 iShConsAllo AOK .64e 1.9 ...q 35.27 32.79 63 34.28 -1.1 iShEafeGr EFG 1.37e 1.7 ...q 85.81 66.84 174 80.52 -.3 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 4 24.62 tiShiB3-20F s IBCD ... ... ...q 24.82 24.33 23 24.36 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.64 6 23.78 -2.0 iShBd3-18 s IBDB ... ... ...q 25.67 25.49 7 25.58 +.1 iShBd3-23 s IBDD ... ... ...q 26.95 25.80 11 25.87 -2.2 iShBd3-20 s IBDC ... ... ...q 26.38 25.89 7 25.94 -.5 iStar STAR ... ... 5 12.68 9.75 1025 10.10 -10.6 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 5 24.90 -1.9 iStar pfG STARpG 1.91 7.6 ... 25.94 23.56 2 24.98 -2.1 iStar pfI STARpI 1.87 7.6 ... 25.94 23.65 6 24.75 -1.7 ITT Inc ITT .54f 1.1 19 57.62 36.93 1181 50.18 -6.0 iBio IBIO ... ... ...dd .56 .14 826 .20 +10.7 Idacorp IDA 2.36 2.9 20 100.04 79.59 351 81.05 -11.3 IDEX IEX 1.48 1.1 32 148.32 89.69 260 136.80 +3.7 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.9 33 179.07 129.17 1170 161.44 -3.2 Imax Corp IMAX ... ... 42 34.60 17.58 3231 21.10 -8.9 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 870 .26 -18.7 ImpacMtg IMH ... ... 4 17.40 7.84 18 9.06 -10.8 ImpOil g IMO .64f 2.4 54 32.81 26.92 467 27.07 -13.2 IncOpR IOR ... ... 21 12.08 8.31 9.70 -12.5 IndCDrillg ICD ... ... ...dd 6.18 2.72 268 4.15 +4.3 IndepHld IHC .12f .4 25 30.05 16.55 10 28.50 +3.8 IndepRT IRT .72a 8.5 17 10.63 8.26 675 8.52 -15.6 IndiaFd IFN 1.82e 1.8 ...q 28.81 23.20 132 25.74 -1.5 IndiaGCap IGC ... ... ...dd 1.63 .28 1328 .69 -30.7 IndoTel s TLK .67 ... ... 36.19 28.12 333 29.03 -9.9 IndBach IBA .87e 1.5 ... 67.61 47.76 6 58.01 +1.2 Infosys INFY .40e 2.2 18 18.71 13.88 8537 17.66 +8.9 InfrREIT n HIFR 1.00 5.4 16 23.22 16.64 280 18.64 +.3 InfuSystem INFU ... ... ...dd 2.45 1.20 2 2.25 -2.2 IngerRd IR 1.80 2.0 20 97.67 77.26 1817 88.80 -.4 Ingevity NGVT ... ... ... 82.10 53.62 366 74.91 +6.3 Ingredion INGR 2.40 1.8 18 146.28 113.42 478 130.64 -6.6 InnovInd n IIPR 1.00f 4.0 ... 36.88 15.45 146 24.96 -22.7 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.41 -1.9 Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.70 -3.0 Inphi IPHI ... ... ...cc 49.09 23.65 984 27.75 -24.2 InsightS n INSI ... ... ... 21.10 18.64 10 19.60 -1.5 Insperity s NSP ... ... 23 67.40 34.88 214 65.30 +13.9 InspMD wt NSPR.WS ... ... ... .36 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 2.68 .12 .16 +21.1 InstlldBPd IBP ... ... 31 79.40 46.65 1787 59.75 -21.3 Instructre n INST ... ... ...dd 44.65 22.00 525 43.40 +31.1 IntegerHl ITGR ... ... ...dd 55.20 33.90 213 51.05 +12.7 Intellichk IDN ... ... ...dd 4.55 1.80 35 2.56 IntellgSys INS ... ... ...dd 5.15 3.30 6 4.94 +8.2 Intelsat I ... ... ... 7.47 2.44 4353 4.84 +42.8 InterXion INXN ... ... ... 64.00 37.84 338 56.30 -4.5 IntcntlExc s ICE .80e 1.1 17 76.14 57.91 2088 73.08 +3.6 IntCtlHtls IHG ... ... ... 69.23 48.39 276 64.79 +2.0 IBM IBM 6.00 3.9 12 181.29 139.13 3793 155.83 +1.6 IntFlav IFF 2.24 1.6 36 157.40 123.15 388 141.25 -7.4 IntlGmeT n IGT .80 3.0 ... 29.89 17.25 736 26.50 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.2 20 66.94 49.60 2359 59.59 +2.8 IntlSeaw n INSW ... ... ... 23.43 15.23 202 16.27 -11.9 IntTower g THM ... ... ...dd .67 .29 273 .45 +4.7 Interpublic IPG .84f 3.6 16 26.01 18.30 10324 23.40 +16.1 IntstP pfD IPLpD 1.28 5.2 ... 26.90 23.44 11 24.58 -3.5 inTestCorp INTT ... ... 14 10.25 4.75 38 7.70 -11.0 IntPotash IPI ... ... ...dd 5.12 1.24 1316 3.31 -30.5 Intrexon XON ... ... ...dd 26.99 10.26 1082 13.02 +13.0 Inuvo INUV ... ... ...dd 1.49 .70 84 .87 +7.4 Invacare IVC .05 .3 ...dd 19.05 10.20 262 17.20 +2.1tInvesco24 n IHTA ... ... ... 10.33 9.36 110 9.15 -11.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 34 9.83 +.4 InvAdvMu2 VKI .78 7.2 ...q 11.93 10.78 73 10.86 -4.6 Inv Bond VBF .83a 4.5 ...q 20.29 18.17 37 18.23 -8.3 InvCAVal VCV .79 6.7 ...q 13.20 11.82 113 11.86 -5.7 InvDynCrd VTA .90 7.8 ...q 12.49 11.33 254 11.59 -1.0 InvHiInc2 VLT 1.24 8.8 ...q 15.25 13.71 7 14.06 -4.4 Invsco iim IIM .84 5.8 ...q 15.47 13.64 133 14.49 -2.8 Invesco IVZ 1.16 3.6 13 38.43 29.36 4107 32.54 -10.9 InvMtgCap IVR 1.64f 10.7 6 18.86 14.72 1615 15.37 -13.8 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 21 25.00 -.1 InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 17 25.70 -.2 InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 24 24.79 -.8 Invsco oia OIA .39 5.2 ...q 8.25 7.31 58 7.53 -5.9 InvMuOpTr VMO .88 7.5 ...q 13.37 11.66 90 11.81 -4.8 InvMuniTr VKQ .82 6.9 ...q 13.04 11.53 107 11.82 -5.4 InvPAVal VPV .79 6.7 ...q 12.68 11.70 49 11.81 -2.8 Invsco iqi IQI .76 6.3 ...q 13.04 11.72 106 11.98 -4.2 InvSrInco VVR .31 7.1 ...q 4.77 4.26 392 4.40 +.2 InvTrIG VGM .88 7.0 ...q 13.80 12.32 126 12.49 -5.2 InvTrNY VTN .85 6.5 ...q 14.00 12.99 68 13.08 -4.7 InvTech ITG .28 1.4 ...dd 23.96 17.63 402 19.82 +3.0tInvRlEst IRET .28 6.0 14 6.75 4.73 972 4.65 -18.1 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 14 23.78 -8.6 Invitae n NVTA ... ... ...dd 11.88 5.15 512 6.59 -27.4 InvitHm n INVH .44f 2.0 ... 24.30 20.25 2730 21.75 -7.7 iPBetaCmd BCM ... ... ...q 32.00 25.00 0 29.37 +.4 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2 iPBtaCocoa CHOC ... ... ...q 32.89 26.41 1 32.59 +17.0 iPBetaCoff CAFE ... ... ...q 14.28 10.40 0 10.86 -4.5 iPBetaCttn CTNN ... ... ...q 35.29 28.65 32.96 +10.6 iPBetaSug SGAR ... ... ...q 30.48 20.19 0 20.79 -4.2 iPBetaAlu FOIL ... ... ...q 30.20 25.77 29.78 +.6 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.45 -7.8 iPBetaLead LEDD ... ... ...q 43.61 35.16 41.67 -.9 iPBetaNick NINI ... ... ...q 22.69 14.71 22.69 +7.1 iPBetaCrOil OLEM ... ... ...q 19.35 12.86 18.81 +6.2 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.55 -2.4 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.88 +5.6 iPGrains WEET ... ... ...q 35.91 30.53 32.47 +5.5tiPBetaSfts GRWN ... ... ...q 25.71 20.50 2 20.33 -5.7 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.71 -.4 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.18 +2.8 iPBtaLvstk LSTK ... ... ...q 47.53 39.89 45.83 +2.3 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.56 +4.6 iP LXR2K RTLA ... ... ...q 201.05 iPathLong SFLA ... ... ... 236.94 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7tIronMtn IRM 2.20 7.0 27 41.52 31.02 2543 31.46 -16.6 iShItaly rs EWI ... ... ...q 34.45 24.02 1032 31.71 +4.2 iShJapan rs EWJ ... ... ...q 64.71 50.58 11535 61.07 +1.9 iSMlasia rs EWM ... ... ...q 36.08 29.68 669 34.98 +6.1 iShSing rs EWS ... ... ...q 28.35 21.90 1075 26.69 +2.9 iSTaiwn rs EWT ... ... ...q 39.36 31.63 3671 36.65 +1.2 iSh UK rs EWU ... ... ...q 38.05 31.36 1964 34.67 -3.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.69 62 49.79 -.9 iShCmdOpT CMDT ... ... ...q 41.95 33.50 51 37.53 +.9 iShCvBd ICVT .67e ... ...q 57.89 50.44 27 56.39 +2.3 iShCorEM IEMG .95e 1.6 ...q 62.70 45.45 17000 57.93 +1.8 iSh 10 Cp n LLQD ... ... ... 51.31 48.33 48.33 -5.7 iSh 5-10Cp n MLQD ... ... ... 49.96 48.16 48.33 -2.2 iShColomC ICOL .43e 2.9 ...q 16.39 12.78 5 14.90 +3.2 iShEnhBd n IGEB ... ... ... 50.77 49.13 49.13 -2.3 iShDefBd n HYDB ... ... ... 51.96 49.25 2 50.22 -.9 iShFSIntSC ISCF .12p ... ...q 34.73 25.71 11 32.67 +.7 iShRs2500 n SMMD ... ... ... 45.58 38.87 43.91 +.5 iShFacSIntl INTF .17p ... ...q 31.21 24.33 183 29.27 +1.5 iShArgGl n AGT ... ... ... 32.94 24.18 195 31.61 +4.7 iShFS USA LRGF .19e ... ...q 33.93 27.54 367 31.87 +.3 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 9 38.75 -1.9 iShFacSGbl ACWF .11p ... ...q 34.07 25.31 5 31.43 +2.5 iSh iBd23 n IBML ... ... ... 25.96 24.86 11 24.95 -1.1 iSh IntDv n IDEV ... ... ... 62.47 53.10 14 58.29 -.4 iShMgRE rs REM ... ... ...q 48.54 39.80 788 40.72 -9.9 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 897 46.87 -.6 iShDvlValu IVLU ... ... ...q 28.44 22.72 35 26.43 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 4 48.17 -3.1 iShSaudi KSA ... ... ... 27.90 23.78 28 26.68 +1.9 iSh MinVl n SMMV ... ... ... 30.51 26.26 26 28.46 -2.5 iShIntDevM IMTM .30p ... ...q 33.00 26.02 25 30.87 +1.2 iShIntDevQ IQLT .55p ... ...q 31.40 25.50 9 29.36 -1.0 iShLwCarb CRBN .94p ... ...q 125.97 102.62 45 118.42 +1.3 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.76 28.20 -.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.10 34 26.89 +1.5 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.44 +1.3 iSh IntDvGr IGRO ... ... ... 62.04 50.55 7 56.81 -4.3 iShMultiTc TCHF ... ... ... 42.18 33.04 1 41.21 +6.3 iShMultInd INDF ... ... ... 33.67 28.64 0 32.32 +1.3 iShMultHl HCRF ... ... ... 35.18 27.19 1 32.68 +3.4 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 90 25.41 +.2 iShMultMat MATF ... ... ... 36.19 29.11 34.66 +1.3 iSh MultFin FNCF ... ... ... 37.85 30.05 4 35.87 +1.5 iShMultiEn ERGF ... ... ... 30.28 23.28 26.75 -5.5 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 46 91.46 +.7 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.72 -3.2 iSh MultCnS CNSF ... ... ... 27.25 24.28 0 25.33 -4.3 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 496 35.04 +.7 iSh MulConD CNDF ... ... ... 34.24 27.05 0 32.64 +4.3 iSh MultUt UTLF ... ... ... 28.56 23.93 25.19 -5.5 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.52 391 29.66 -.5 iShGblReit REET .94e 3.9 ...q 26.68 23.40 136 24.00 -8.0 iSh AdapJp DEWJ .18p ... ... 31.33 25.05 29.32 -1.4 iSh AdapC DEFA .48p ... ... 30.45 25.76 28.64 -2.6 iSh AdapEu DEZU .56p ... ... 30.64 24.91 29.22 +1.6 iShCoreInt IAGG ... ... ... 53.61 51.09 47 52.09 +.1 iShEurSC HEUS ... ... ...q 30.92 25.95 29.75 -.7 iShCorePac IPAC 1.06e 1.7 ...q 63.99 51.50 37 60.68 +1.8 iShEurMV HEUV .98 4.1 ...q 25.74 23.38 23.75 -3.7 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 93.94 8 97.49 +.2 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 3 25.56 -3.2 iShJpMinV JPMV .70e 1.0 ...q 72.41 58.55 19 69.62 +2.5 iShEafeMV HEFV ... ... ...q 27.90 25.17 0 26.93 -2.3 iShEuMinV EUMV .67e 2.7 ...q 26.69 21.86 6 25.01 -1.3 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 29.86 -1.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 42.17 2100 49.85 -.6 iShxJMinV AXJV .84p ... ...q 38.95 30.73 1 37.17 +2.2 iSh2022Mu IBMK .09e ... ...q 26.37 25.45 26 25.53 -.6 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.75 +1.5 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.32 7 24.47 -2.1 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 60 25.43 iSHgxUSHY HHYX .67e ... ...q 28.14 25.92 27.73 -.6 iShRussia rs ERUS ... ... ...q 39.23 27.18 376 37.38 +11.5 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 610 29.01 -2.3 iShCHMex HEWW 1.41p ... ...q 21.71 19.36 19.62 -1.8 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 10 26.57 +.6 iShCHSpain HEWP .31p ... ...q 24.63 21.12 1 22.07 -.5 iShHEmBd EMBH .30e ... ...q 27.37 25.29 4 26.59 +.2 iShCHItaly HEWI .55p ... ...q 18.48 15.00 0 17.51 +4.0 iShShMMu MEAR .27e ... ...q 50.18 49.66 1 49.74 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 31.01 +.1 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 10 26.48 -1.5 iShGbMM rs PICK ... ... ... 37.91 25.02 159 35.28 +1.9 iShCHAcwi HACW .94e 2.0 ...q 30.93 25.92 29.79 +1.3 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 19 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.57 8 23.10 -5.0 iSh ESG Sl ESGE ... ... ... 81.63 58.77 93 75.85 +2.7 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 24.94 25.43 -5.9 iShEMktMV HEMV ... ... ...q 29.20 23.80 0 27.41 +.1 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 34 50.09 +.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 836 32.29 -3.1 iShCHSoK HEWY .48p ... ...q 32.01 25.44 30.45 +.6 iShFacEmg EMGF .13p ... ...q 53.84 38.84 12 51.03 +3.1 iSh iBd26 n IBDR ... ... ... 24.92 23.56 14 23.69 -3.5 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 41 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 25.06 169 25.11 -.8 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.73 172 24.76 -.4tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.52 47 24.56 -2.0 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.43 138 24.49 -2.0 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.15 44 24.26 -3.1 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.33 139 24.45 -2.4 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.44 159 24.49 -1.3 IsoRay ISR ... ... ...dd .69 .38 111 .42 +5.8 IsraelChm ICL .27e 6.4 ... 4.95 3.85 123 4.23 +4.7 IssuerDir ISDR .20 1.1 64 18.95 9.60 0 18.50 +.8 ItauCorpb ITCB 2.48e 16.2 ... 15.76 10.28 7 15.29 +13.8 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 13079 15.57 +19.9 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 78 14.31 -5.4J -JAlexHld n JAX ... ... 28 12.30 8.70 40 9.90 +2.1 JJill n JILL ... ... ... 14.40 4.74 474 8.61 +10.4 JBG Smth n JBGS .23p ... ... 35.64 30.79 686 32.65 -6.0 JMP Gp27 n JMPD ... ... ... 25.62 24.11 26 24.92 -1.5 JMP Grp JMP .36 6.8 76 7.70 5.13 20 5.29 -5.5 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 5 25.73 +1.7 JPMCh pfE JPMpE 1.58 6.1 ... 27.70 25.53 49 25.96 -4.0 JPMDvsRt JPGE .96e 1.5 ...q 68.02 52.93 16 61.99 -.8 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 51.03 107 59.10 -1.6 JPMDvREm JPEM 1.31p ... ...q 64.42 48.85 17 60.87 +4.3 JPM DREq JPUS .26p ... ...q 74.59 62.32 18 70.38 -.2 JPM DivInt JPIH ... ... ... 30.65 27.08 3 28.86 -3.8 JPMDsfEu JPEU ... ... ... 64.34 50.29 15 59.76 -1.0 JPM DivEu JPEH ... ... ... 29.58 26.58 27.32 -3.4 JPM Val n JVAL ... ... ... 27.44 24.90 25.96 -.5 JPM Qual n JQUA ... ... ... 27.51 24.85 26.11 +.1 JPM Mom n JMOM ... ... ... 27.55 24.95 26.67 +4.0 JPM MinV n JMIN ... ... ... 26.62 25.05 25.56 -.9 JPM US Dv JDIV ... ... ... 26.74 24.87 25.42 -4.0 JPM DivAlt JPHF ... ... ... 28.92 25.01 12 25.57 -2.3 JPM FutSt n JPMF ... ... ... 25.34 24.44 2 24.75 -1.6 JPM UlSh n JPST ... ... ... 51.03 48.88 94 50.04 JPM SCap n JPSE ... ... ... 30.81 27.03 23 28.58 -3.7 JPM GlB n JPGB ... ... ... 52.89 50.10 10 50.67 -1.0 JPM Evnt n JPED ... ... ... 25.37 25.00 25.24 +.1 JPM Disc n JPHY ... ... ... 52.80 49.80 9 50.38 -1.7 JPM USMid JPME ... ... ... 66.84 56.60 9 63.34 -.6 JPMorgCh JPM 2.24f 1.9 18 119.33 81.64 17506 115.50 +8.0 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 94 25.23 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 67 26.13 -3.4 JPMAlerian AMJ 2.29 8.9 ...q 33.14 24.93 5159 25.83 -6.0 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 124 26.19 -1.7 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 105 26.27 -2.6 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 298 26.34 -2.2 JRJR Ntw JRJR ... ... ...dd .75 .10 1036 .12 -35.1 Jabil JBL .32 1.2 15 31.70 23.70 1465 27.09 +3.2 JacobsEng JEC .60 1.0 24 72.18 49.31 2229 61.06 -7.4 JaggedPk n JAG ... ... ... 16.55 10.96 1791 12.30 -22.1 JHardie s JHX .38e 2.1 82 18.79 13.55 8 17.70 +.5 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 1 29.93 -4.5 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 2 33.91 -7.3 Jan ShDur n VNLA ... ... ... 50.42 50.08 34 50.18 JanusHn n JHG 1.28 3.6 ... 41.64 30.24 1221 35.34 -7.6 JpnSmCap JOF .13e 1.0 ...q 13.06 9.07 11 12.48 +5.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 5179 31.16 -20.9 JernignC n JCAP 1.40 8.3 10 24.89 15.90 126 16.89 -11.2 Jianpu n JT ... ... ... 9.49 4.75 330 6.69 +3.2 JinkoSolar JKS ... ... 12 30.50 14.95 254 17.87 -25.7 JBeanTch JBT .40 .4 43 122.65 82.45 268 110.75 JHMultLgC JHML .10p ... ...q 37.14 30.35 27 35.14 +1.0 JH MultMdC JHMM .08p ... ...q 36.30 29.76 20 34.28 +.5 JH MultCns JHMC .07p ... ...q 33.38 26.99 2 31.01 +1.4 JH MultFin JHMF .08p ... ...q 39.70 29.15 6 37.87 +3.0 JH MultHltC JHMH .05p ... ...q 34.56 27.74 5 31.75 +2.0 JH MultTch JHMT .09p ... ...q 45.44 33.66 18 44.44 +8.2 JH MultEn JHME ... ... ... 32.02 24.30 1 27.85 -6.1 JH MultMat JHMA ... ... ... 38.20 30.00 1 35.40 -1.5 JH SmCap n JHSC ... ... ... 28.27 24.27 2 25.55 -2.1 JH MultDev JHMD ... ... ... 32.58 25.92 10 30.52 +.3 JH MultUt JHMU ... ... ... 29.74 25.00 26.19 -4.8 JH MulCnSt JHMS ... ... ... 28.79 25.38 26.52 -4.4 JH MultInd JHMI ... ... ... 37.55 29.29 0 36.06 +2.8 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 34 16.69 -4.1 JH TxAdY HTY 1.28 13.9 ...q 10.25 8.27 19 9.18 +4.1 JohnJn JNJ 3.36 2.6 18 148.32 120.95 7979 129.88 -7.0 JohnContl n JCI 1.04e 2.8 25 44.37 34.51 4554 36.87 -3.3 JonesEngy JONE ... ... 1 3.08 .73 642 .92 -16.4 JonesLL JLL .74f .5 28 165.41 101.83 390 160.61 +7.8 Jumei Intl JMEI ... ... 32 4.20 2.00 991 2.85 -2.4 JnprNtwk JNPR .72 2.8 14 30.96 23.87 6125 25.66 -10.0 Jupai n JP .08p ... 19 29.00 7.36 146 19.08 +3.2 JustEngy g JE .41 ... 5 6.35 3.86 180 4.82 +12.4 JustEn pfA JEpA ... ... ... 27.70 21.29 3 23.38 -6.0K -K12 LRN ... ... 75 21.18 14.91 217 14.93 -6.1 KAR Auct KAR 1.40 2.6 19 55.19 40.27 3010 54.08 +7.1 KB FnclGp KB ... ... ... 63.96 40.66 119 58.61 +.2 KB Home KBH .10 .4 15 38.80 17.87 2217 27.75 -13.1 KBR Inc KBR .32 2.1 11 21.70 13.36 2355 15.14 -23.7 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.68 +1.5 KKR KKR 1.31e 6.1 10 24.50 16.77 2552 21.46 +1.9 KKR pfA KKR.PRA ... ... ... 27.69 25.42 38 26.17 -3.1 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 26 25.95 -3.0 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 52 15.79 -1.6 KKR RE n KREF .99e ... ... 23.99 18.09 99 19.60 -2.0 KMG Chm KMG .12 .2 23 68.13 36.66 99 59.97 -9.2 KT Corp KT ... ... ... 18.82 12.70 1828 13.28 -14.9 Kadant KAI .84 .9 29 114.00 56.15 63 95.40 -5.0 Kadmon n KDMN ... ... ... 5.86 2.05 822 3.61 -.3 Kaman KAMN .80 1.3 33 63.89 45.50 205 61.22 +4.0 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 1 26.25 -3.7 KC Southn KSU 1.44f 1.4 19 114.85 81.54 1382 103.04 -2.1 KapStoneP KS .40 1.1 14 35.00 19.59 1240 34.89 +53.8 KaynAEnD KED 1.60 9.6 ...dd 20.21 14.10 58 16.74 -3.8 KA EngTR KYE 1.32m 13.8 ...q 13.03 9.01 274 9.60 -4.6 KA MLP KYN 1.80 10.3 ...q 21.64 14.38 478 17.41 -8.6 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 7 25.21 -.2 KAMidsEn KMF 1.80m 13.7 ...q 16.76 12.25 64 13.11 -5.0 KeanGrp n FRAC ... ... ... 19.83 12.42 2342 15.55 -18.2 Kellogg K 2.16 3.3 16 75.31 58.76 2130 66.20 -2.6 KelsoTch g KIQ .03f 5.1 ... .00 .24 28 .59 +13.5 Kemet KEM ... ... 25 27.35 10.70 746 17.98 +19.4 Kemper KMPR .96 1.7 25 71.52 36.35 468 56.40 -18.1 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.87 -.8 Kennamtl KMT .80 1.9 26 52.52 32.23 1239 41.20 -14.9 KennWils KW .76 4.6 ...cc 22.65 15.95 1013 16.35 -5.8 KenonHld n KEN ... ... ... 32.54 11.11 8 31.25 +44.3 KeyEngy KEG ... ... ... 28.71 8.20 153 13.41 +13.7 Keycorp KEY .40f 1.9 17 22.22 16.28 15289 21.13 +4.8 Keycorp pfI KEYpI ... ... ... 29.97 26.85 374 27.60 -4.6 Keysight KEYS ... ... 35 48.16 35.05 648 47.01 +13.0 KilroyR KRC 1.70 2.5 15 77.70 62.91 769 68.10 -8.8 KimbRoy n KRP 1.44f 7.6 ... 20.24 15.06 17 19.00 +16.9 KimbClk KMB 4.00f 3.6 17 135.22 109.51 2310 110.92 -8.1 Kimco KIM 1.12 7.5 15 23.31 13.70 8156 14.96 -17.6 Kimco pfI KIMpI 1.50 5.9 ... 25.56 24.50 42 25.26 +.3 Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 22.63 24 23.93 -4.4 Kimco pfK KIMpK 1.41 5.8 ... 25.85 23.09 12 24.13 -3.9 Kimco pfL KIMpL ... ... ... 25.99 21.35 29 22.30 -9.9tKindMorg KMI .50 3.1 24 21.96 16.56 16954 16.20 -10.3 KindM pfA KMIpA ... ... ... 49.88 32.18 132 33.32 -12.2 KindredHlt KND .48 5.2 26 11.90 5.50 1629 9.20 -5.2 Kingsway KFS ... ... ...dd 6.35 4.70 122 4.80 -5.0 Kinross g KGC ... ... 28 4.91 3.15 9429 3.58 -17.1 KirbyCp KEX ... ... 32 80.90 59.25 494 75.00 +12.3 KirklLak n KL .02e ... ... 16.89 11.52 688 15.72 +2.3 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.4 5 22.34 13.90 979 15.14 -22.8tKlondexM g KLDX ... ... ... 5.25 1.35 1083 1.32 -49.4 KnSwftT rs KNX .24 .5 30 51.94 26.61 1593 48.16 +10.2 Knoll Inc KNL .60 2.8 15 24.47 16.57 212 21.27 -7.7 KnotOffsh KNOP 2.08 10.5 ... 24.43 19.15 79 19.90 -4.1 Knowles KN ... ... 12 19.90 13.10 886 14.44 -1.5 Kohls KSS 2.20 3.3 18 69.48 35.16 4941 66.09 +21.9 Koppers KOP 1.00 2.5 11 51.80 33.90 189 40.40 -20.6 KoreaElc KEP ... ... ... 21.59 14.79 318 15.04 -15.1 KoreaFd KF 4.50e ... ...q 44.64 33.67 4 41.04 -.6 KornFer KFY .40 1.0 18 45.26 29.84 231 41.91 +1.3 KosmosEn KOS ... ... ...dd 8.62 5.15 3307 5.39 -21.3 KrNwChin s KFYP ... ... ...q 44.18 30.07 1 33.25 -.6 KrS ChIn n KWEB ... ... ... 68.39 53.99 413 63.40 +8.2 KranChinA KBA 9.93e ... ...q 39.22 27.31 69 35.35 +2.6 KraneChCm KCNY .22e .6 ...q 37.61 32.30 0 37.13 +5.8 KranShFtse KEMP ... ... ...q 29.85 22.07 28.56 +7.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 38

KrnChEnv n KGRN ... ... ... 27.96 23.53 1 25.17 -.5 KrnOnBelt n OBOR ... ... ... 28.16 24.47 12 26.44 +3.4 KrS CnTc n KEMQ ... ... ... 28.97 23.87 9 27.10 +6.1 KratonCp KRA ... ... 14 53.39 26.59 492 42.41 -12.0 Kroger s KR .50 1.8 14 31.45 19.69 8333 27.12 -1.2 KronosWw KRO .68f 3.2 8 29.49 13.53 2037 21.45 -16.8 Kyocera KYO ... ... ... 71.92 53.86 23 58.81 -10.2L -L Brands LB 2.40 4.9 16 63.10 35.00 6181 49.33 -18.1 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 523 207.55 +4.9 LCI Inds LCII 2.20f 2.0 20 132.73 86.25 282 109.30 -15.9 LG Display LPL ... ... ... 17.05 11.91 570 13.60 -1.2 LGL Grp LGL ... ... 19 6.70 4.25 1 5.40 -3.9 LMP CapIn SCD 1.24f 9.4 ...q 14.80 12.91 47 13.25 -5.0 LSB Inds LXU ... ... ...dd 11.71 5.55 261 7.47 -14.7 LSC Com LKSD 1.04f 7.1 ... 27.50 11.79 383 14.56 -3.9tLTC Prp LTC 2.28f 6.2 13 52.85 36.93 390 36.95 -15.2 LaQuinta LQ ... ... 52 21.06 12.87 2394 18.88 +2.3 LaZBoy LZB .48 1.6 20 34.25 23.15 547 30.70 -1.6 LabCp LH ... ... 20 181.72 134.19 655 172.70 +8.3 LadderCap LADR 1.26 8.5 21 15.23 12.83 1604 14.77 +8.4 LadThalFn LTS .04 1.2 ...dd 3.48 2.05 479 3.34 +5.7 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.55 14 25.34 +.1 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 15 24.87 -.2 LambWst n LW .77f 1.4 ... 60.85 40.04 941 54.09 -4.2 Lannett LCI ... ... 6 30.35 14.90 627 16.00 -31.0 LaredoPet LPI ... ... 4 15.15 7.41 3242 8.39 -20.9 LVSands LVS 3.00f 4.1 20 79.84 53.38 2410 72.81 +4.8 LaSalleH LHO 1.80 7.3 13 31.75 24.10 2599 24.53 -12.6 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 17 24.25 -3.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 15 24.37 -5.3 Latam Air LTM ... ... ... 17.39 9.79 220 16.26 +17.0 LatAmDisc LDF .03e .2 ...q 13.25 9.80 2 12.66 +10.3 LattDvMkt RODM .62e 2.1 ...q 31.02 24.74 94 29.31 +.4 LattEmMkt ROAM .43e 1.6 ...q 28.12 21.81 1 26.47 +2.7 Latt RE n RORE ... ... ... 16.02 13.27 14 13.52 -12.8 LattUSEqt ROUS .39e ... ...q 33.42 26.39 296 32.04 +2.4 LattGblSC ROGS .57e 1.8 ...q 33.42 26.96 0 31.55 -.1 HrtLoVol n LVIN ... ... ... 29.40 25.52 1 27.69 -.2 LazGlobTR LGI .95 5.1 ...q 19.39 14.59 60 18.66 +3.7 Lazard LAZ 1.64 3.0 14 60.00 40.50 928 53.97 +2.8 LazWldDiv LOR .69 5.8 ...q 12.63 10.02 40 11.79 +1.4 LeafGrp LFGR ... ... ...dd 10.15 6.35 38 7.70 -22.2 LearCorp LEA 2.80f 1.5 14 202.42 132.01 580 186.57 +5.6 Lee Ent LEE ... ... 5 3.10 1.75 167 2.45 +4.3 LegacyAc n LGC ... ... ... 9.74 9.52 652 9.52 -1.1 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 626 9.90 -.4 LeggMason LM 1.12 2.8 11 47.13 34.10 674 39.91 -4.9 LegMas56 n LMHA ... ... ... 28.47 25.33 9 26.26 -3.7 LegM 5,4 56 LMHB ... ... ... 25.73 22.55 73 24.15 -4.4 LMGblInco BWG 1.32a 10.4 ...q 13.74 12.00 12.70 -.5 LM IntLoV LVHI ... ... ... 29.13 26.28 1 27.08 -3.9 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.83 +4.8 LeggPlat LEG 1.44 3.3 20 54.97 42.00 1413 43.46 -8.9 LeGS3.5s34 JBK 1.59 6.4 ... 26.71 22.55 1 24.85 -1.2 LeidosHld LDOS 1.28a 2.0 24 68.25 49.84 1982 63.31 -2.0 LejuHldgs LEJU .20e ... 19 3.99 1.28 253 1.50 +4.2tLendingClb LC ... ... ...cc 6.56 3.20 9843 3.15 -23.7 LennarA LEN .16 .3 15 72.17 49.34 9673 56.58 -10.5 LennarB LEN/B .16 .4 13 58.65 39.79 168 45.36 -12.2 Lennox LII 2.04 1.0 28 223.05 160.18 367 204.63 -1.7 Leo Hld un LHC ... ... ... 9.98 9.91 1 9.91 -.6 LeucNatl LUK .40 1.7 44 28.30 22.23 2193 23.99 -9.4 LevelBr n LEVB ... ... ... 5.50 3.58 9 4.00 -8.0tLexRltyTr LXP .70 8.8 10 10.67 7.98 1329 7.96 -17.5 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.52 0 49.14 -4.3 Libbey LBY .47 7.5 ...dd 14.79 5.75 327 6.27 -16.6 LbtyASE USA .72e 11.5 ...q 6.80 5.35 685 6.25 -.8 LbtyASG ASG .38e 6.3 ...q 6.29 4.41 54 6.00 +8.3 LibOilSv n LBRT ... ... ... 23.30 17.79 513 18.59 -18.8 LibtProp LPT 1.60 4.1 18 45.40 37.21 926 39.26 -8.7 LifeStorg LSI 4.00 5.1 27 91.73 69.00 1067 78.56 -11.8 LightInBox LITB ... ... ...dd 3.46 1.61 19 2.44 +6.1 LilisEn n LLEX ... ... ...dd 5.69 2.96 107 3.67 -28.2 LincNat LNC 1.32 1.7 11 86.68 61.45 1461 76.17 -.9 LincNtl wt LNC/WS ... ... ... 82.24 57.47 82.24 +8.5 Lindsay LNN 1.20 1.4 57 96.22 79.01 53 88.44 +.3 LineCp n LN ... ... ... 47.81 32.69 133 40.02 -2.4 LionsGat A LGF/A .09p ... ... 36.48 24.27 981 28.24 -16.5 LionsGat B LGF/B ... ... ... 34.41 22.50 418 26.84 -15.4 LiqTech LIQT ... ... ...dd .59 .25 77 .30 -46.8 LithiaMot LAD 1.00 1.0 13 127.99 80.88 534 103.89 -8.5 LiveNatn LYV ... ... ...cc 49.11 28.12 3443 44.80 +5.2 LloydBkg LYG .47a 12.3 ... 4.21 3.15 3210 3.84 +2.4 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 52 363.00 264.04 988 352.44 +9.8 Loews L .25 .5 14 53.59 45.01 1205 49.33 -1.4 LomaNeg n LOMA ... ... ... 26.89 20.03 313 21.77 -5.5 LaPac LPX .13p ... 15 31.07 22.07 1844 28.50 +8.5 Lowes LOW 1.64 1.8 20 108.98 70.76 34093 89.59 -3.6 Lubys LUB ... ... ...dd 3.43 2.36 48 2.80 +6.1 LumberLiq LL ... ... ...dd 41.33 17.35 1975 23.16 -26.2 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 21 67.85 40.15 193 43.15 -22.5 Lydall LDL ... ... 16 60.00 42.51 154 48.15 -5.1 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 2223 108.22 -1.9M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 747 189.84 +11.0 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1025.00 -6.0 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1020.00 0 1029.95 MAG Slv g MAG ... ... ...dd 14.91 9.29 311 10.47 -15.3 MBIA MBI ... ... ...dd 10.72 6.04 1599 7.99 +9.2 MDC MDC 1.20f 4.3 10 35.18 26.73 1010 27.68 -13.2 MDU Res MDU .79 3.0 22 28.22 24.29 861 26.29 -2.2 MFA Fncl MFA .80 11.2 9 8.90 6.72 2893 7.12 -10.1 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.17 1 25.80 -2.1 MFA pfB MFApB 1.88 7.4 ... 25.89 24.43 18 25.50 +.8 MFC Bcp MFCB ... ... ...dd 10.15 5.69 7 5.91 -24.1 MFS CAMu CCA .60 5.6 ...q 14.00 10.63 1 10.67 -7.3 MCR MCR .72a 8.8 ...q 8.76 8.00 100 8.22 -3.1 MGF MGF .41 8.8 ...q 5.08 4.59 28 4.66 -2.7 MFS HInM CXE .30 6.1 ...q 5.51 4.87 99 4.92 -6.1 MFS HYMu CMU .28 6.2 ...q 4.89 4.38 41 4.46 -3.5 MFS IHI CIF .25 8.8 ...q 3.03 2.54 22 2.82 -4.1 MIN MIN .42 10.7 ...q 4.38 3.90 191 3.93 -5.3 MFS InvG CXH .50 5.4 ...q 10.33 9.27 18 9.31 -4.1 MMT MMT .52 8.9 ...q 6.29 5.65 136 5.81 -4.3 MFM MFM .38 5.8 ...q 7.41 6.57 54 6.59 -4.1 MFV MFV .58 9.5 ...q 6.84 5.57 7 6.10 +3.0 MGIC Inv MTG ... ... 13 16.21 9.68 1653 13.79 -2.3 MGMGrPr n MGP 1.68f ... ... 31.83 25.20 1160 26.25 -9.9 MGM Rsts MGM .48f 1.4 10 38.41 25.15 6991 34.23 +2.5 MI Homes MHO ... ... 13 37.41 23.33 641 29.05 -15.6 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.0 ...dd 39.38 30.88 2959 34.53 -2.7 MRC Glbl MRC ... ... 17 20.77 14.01 567 16.53 -2.3 MSA Safety MSA 1.40f 1.7 63 86.36 65.95 204 80.63 +4.0 MSC Ind MSM 2.32f 2.7 21 105.29 65.42 381 87.48 -9.5 MSCI Inc MSCI 1.52 1.1 43 149.15 93.71 533 141.52 +11.8 MSG Netw MSGN ... ... 11 26.30 16.25 478 24.40 +20.5 MV OilTr MVO .76e 9.9 6 9.80 4.80 30 7.60 -9.5 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 62 10.02 -5.1 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.30 4 25.57 -1.0 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.73 50 11.90 -4.3 MacQGInf MGU 1.48 6.6 ...q 26.50 21.48 68 22.33 -13.4 Macerich MAC 2.96 5.0 32 69.73 52.12 3071 58.94 -10.3tMackCali CLI .80 4.7 8 28.57 17.00 915 16.89 -20.9 Macquarie MIC 5.76f 14.2 8 81.74 37.03 3734 40.50 -36.9 Macys M 1.51 5.1 10 32.16 17.41 20868 29.41 +16.8 MadCvCall MCN .72 9.5 ...q 8.20 7.15 84 7.57 -1.9 MadSqGd n MSG ... ... 76 250.36 187.60 444 244.20 +15.8 MadStSec MSP 1.04 9.0 ...q 12.42 10.72 14 11.59 -1.0tMagellMid MMP 3.68f 5.9 18 78.48 63.55 1172 62.46 -12.0 Magna g s MGA 1.32f 2.4 10 59.99 39.50 1417 54.97 -3.0 MagnaChip MX ... ... 6 13.40 7.25 194 9.55 -4.0tMaiden prA MHpA 2.06 10.2 ... 25.88 21.20 97 20.11 -18.6tMaiden pfC MHpC 1.78 10.0 ... 26.67 19.12 56 17.80 -27.1tMaidnH pfD MHpD 1.68 10.6 ... 25.05 17.00 91 15.83 -24.4tMaidenHld n MHLA .60 3.4 ... 27.28 18.06 33 17.84 -22.4tMaidHld 43 MHNC 1.94 9.8 ... 27.34 20.38 101 19.86 -18.7 MainStCap MAIN 2.22a 6.2 12 41.79 34.37 396 35.59 -10.4 MainStC 23 MSCA 1.53 5.9 ... 26.60 25.23 6 25.79 +2.1 MainSDTMu MMD 1.18 6.3 ...q 20.49 18.44 72 18.79 -5.2 Majesco n MJCO ... ... ...dd 6.43 4.35 8 5.40 +.6 Mallinckdt MNK ... ... ... 52.05 15.27 14295 16.68 -26.1 MgdDInvG MZF .74 5.6 ...q 14.17 12.86 40 13.31 -.9 ManchUtd MANU .36 1.8 1 22.15 15.86 32 19.70 -.5 Manitowc rs MTW ... ... ... 44.03 21.00 561 29.72 -24.5 ManngNap MN .32 10.7 13 6.40 2.95 53 3.00 -16.7 ManpwrGp MAN 1.86 1.6 15 136.93 97.15 585 118.46 -6.1 Manulife g MFC .44 ... ... 22.16 16.62 2744 19.04 -8.7 MarathnO MRO .20 1.4 ...dd 19.52 10.55 15723 14.52 -14.2 MarathPt s MPC 1.84 2.9 15 73.53 47.78 5536 64.06 -2.9 MarcusMill MMI ... ... 20 33.30 23.22 106 31.30 -4.0 Marcus MCS .50 1.9 21 34.90 23.55 157 27.00 -1.3 MarinSft rs MRIN ... ... ... 15.45 7.00 19 7.80 -28.8 MarineP MPX .28 2.0 26 17.12 9.88 12 14.28 +12.1 MarineMx HZO ... ... 20 24.30 13.80 236 20.90 +10.6 Markel MKL ... ... 43 1157.30 936.95 26 1112.00 -2.4 MarriotVac VAC 1.60 1.1 23 154.14 90.91 202 140.50 +3.9 MarshM MMC 1.50 1.8 23 86.54 71.79 2003 83.02 +2.0 MartMM MLM 1.76 .9 30 244.32 191.09 630 203.93 -7.7 Masco MAS .42 1.0 25 46.45 32.97 4428 41.12 -6.4 Masonite g DOOR ... ... 12 85.30 50.40 340 61.05 -17.7 Mastec MTZ ... ... 16 55.53 36.40 2564 50.95 +4.1 MastechD MHH ... ... 14 14.07 6.13 6 11.61 +15.4 MasterCrd MA 1.00 .6 41 179.17 110.13 4128 175.76 +16.1 MatadorRs MTDR ... ... 31 33.96 20.13 1435 28.86 -7.3 Materion MTRN .40 .8 42 53.93 31.05 95 50.40 +3.7 MatinasB n MTNB ... ... ... 3.92 .83 169 .99 -14.7 Matson MATX .80 2.8 5 40.32 21.63 354 28.50 -4.5 MauiLand MLP ... ... 19 27.80 9.45 41 11.10 -35.8 MaxarTc n MAXR 1.48 3.2 ... 67.30 45.97 373 46.88 -27.1 Maximus MMS .18 .3 20 72.71 57.12 327 66.98 -6.4 MaxLinear MXL ... ... 16 32.47 20.38 453 22.73 -14.0 McClatch rs MNI ... ... ...dd 12.99 5.75 72 9.23 +3.4 McCorm vot MKC/V 2.08f 1.9 ... 109.33 90.60 108.46 +7.9 McCorm MKC 1.72f 1.6 25 109.67 90.25 1242 106.78 +4.8 McDrmInt MDR ... ... 13 9.07 5.56 6705 7.30 +10.9 McDnlds MCD 4.04 2.6 27 178.70 127.34 6101 157.74 -8.4 McKesson MCK 1.36 .9 12 178.86 133.82 1796 149.23 -4.3 McEwenM MUX .01 .5 ...dd 3.52 1.82 3285 1.95 -14.5 Mechel pf MTLp ... ... ... 1.28 .80 7 1.22 +16.2 Mechel rs MTL ... ... ... 6.23 4.00 108 4.93 -6.3tMedequit n MRT .84 8.7 ... 13.06 9.87 233 9.67 -13.8 MedProp MPW 1.00f 8.2 14 14.22 11.82 1901 12.26 -11.0 Medifast MED 1.92f 3.0 31 74.78 40.00 108 63.79 -8.6 MedleyCap MCC .64 15.5 6 7.89 4.05 600 4.14 -20.7 MedleyC 23 MCV 1.53 6.1 ... 25.77 23.93 0 25.13 -.4 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 5 25.44 -1.4 Medley n MDLX .22p ... ... 25.00 23.76 7 24.70 -.3 Medley24 n MDLQ ... ... ... 25.66 24.51 10 25.03 -.7 MedleyMgt MDLY .80 13.1 18 10.00 5.50 9 6.10 -6.2 Mednax MD ... ... 15 71.89 40.56 912 54.98 +2.9 Medtrnic MDT 1.84 2.3 32 89.72 76.52 6706 79.89 -1.1 Merck MRK 1.92 3.5 20 66.78 53.36 11264 54.22 -3.6 MercGn MCY 2.50 5.5 19 63.23 41.41 412 45.64 -14.6 Meredith MDP 2.18f 3.8 13 72.25 50.63 747 57.30 -13.2 Meritage MTH ... ... 11 55.50 35.75 833 42.40 -17.2 Meritor MTOR ... ... 8 29.54 14.97 1758 24.50 +4.4 MerL pfK MERpK 1.61 6.2 ... 26.53 25.25 46 25.80 -1.1 MerL pfP MERpP 1.84 6.9 ... 27.53 25.60 21 26.63 -2.0 ML CZN46 PIY 2.09 13.1 ... 26.90 11.66 10 15.90 +8.1 MLRRD29 PYS 1.58 7.8 ... 25.24 17.20 3 20.15 -.5 MLGS t PYT .76 3.6 ... 21.79 20.12 21.21 +1.2 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.60 0 27.31 -1.4 MesaRoyl MTR 1.58e 10.4 15 19.85 10.95 2 15.25 -17.3 Mesab MSB 1.49e ... ... 30.92 12.70 45 24.85 -1.2 Methode MEI .44f 1.1 16 48.44 36.05 187 39.45 -1.6 MetLife MET 1.60 3.5 10 55.91 43.01 7244 46.19 -8.6 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 147 25.02 +.7 MetroBkH n MCB ... ... ... 51.30 36.35 25 44.42 +5.5 MettlerT MTD ... ... 42 697.26 471.14 164 616.22 -.5 MexcoEn MXC ... ... ...dd 7.18 3.12 3 3.50 -10.9 MexEqt MXE 1.62e .1 ...q 12.22 9.60 7 10.80 +5.3 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.4 ...q 18.24 14.98 62 16.00 +1.6 MKors KORS ... ... 19 69.95 32.38 1630 62.93 MicrFoc n MFGP ... ... ... 36.21 27.16 627 28.06 -16.5 MicrSol n MICR ... ... ... 4.29 3.19 3 3.59 +2.6 MidAApt MAA 3.48 4.1 16 110.95 85.30 1053 85.82 -14.7 MdAApt pfI MAApI 2.13 3.3 ... 70.00 62.35 0 65.35 -2.9 MidsthBcp MSL .28m 2.2 ...cc 16.60 11.05 41 12.50 -5.7 MidstPet MPO ... ... ... 20.25 10.87 224 13.48 -18.7 Milacron n MCRN ... ... ... 22.62 15.09 484 21.43 +12.0 MilestnSci MLSS ... ... ... 1.80 .88 51 .93 -21.2 MHowHiInc HIE 1.39 11.5 ...q 14.17 11.91 70 12.05 -3.4 MillerInds MLR .72 3.0 14 29.00 22.80 22 24.35 -5.6 MinTech MTX .20 .3 16 80.50 62.55 129 68.70 -.2 MissP pfD MPpD 1.31 5.0 ... 27.67 25.10 26.15 +1.9 Mistras MG ... ... 37 23.83 17.00 60 19.72 -16.0 MitsuUFJ MTU ... ... ... 8.11 5.94 2536 7.11 -2.2 MiX Tele MIXT .22e ... ... 14.41 5.59 67 13.30 +4.2 MizuhoFn MFG ... ... ... 4.00 3.37 204 3.71 +1.9 MobileTele MBT .53e 4.4 ... 12.80 7.77 2956 11.96 +17.4 Model N MODN ... ... ...dd 17.90 9.75 820 17.10 +8.6 Modine MOD ... ... 17 25.75 10.10 327 23.00 +13.9 Moelis&Co MC 1.48 2.9 62 54.36 34.60 405 50.75 +4.6 Mohawk MHK ... ... 18 286.85 223.84 1122 239.88 -13.1 MolinaHlth MOH ... ... ...dd 93.98 42.56 878 72.30 -5.7 MolsCoor A TAP/A 1.64 2.1 8 99.25 78.90 0 79.50 -5.3 MolsCoorB TAP 1.64 2.2 12 99.65 72.71 1939 76.25 -7.1 MonRE MNR .68 4.8 22 18.45 13.68 711 14.12 -20.7 MonRE pfB MNRpB 1.97 7.9 ... 25.59 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 5 24.24 -3.2 Monsanto MON 2.16 1.8 22 124.20 111.92 5573 123.37 +5.6 Moodys MCO 1.76f 1.1 36 171.65 110.11 1068 166.88 +13.1 Moog A MOG/A ... ... 21 93.93 60.29 144 83.83 -3.5 Moog B MOG/B ... ... 21 91.71 63.02 1 83.74 -5.6 MorgStan MS 1.16f 2.1 16 58.05 40.06 9599 56.02 +6.8 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 85 28.67 -1.0 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 46 28.20 -.8 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 99 27.40 -1.6 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 27 26.48 -.9 MorgSt pfK MSpK ... ... ... 27.72 24.95 77 26.59 -1.9 MS Asia APF .14e .8 ...q 19.99 14.46 12 18.55 +.8 MS China CAF 13.33e ... ...q 27.79 18.14 88 25.07 +7.2 MS CushHi MLPY 1.28e 18.9 ...q 8.17 6.38 3 6.79 -3.8 MS EMD MSD .57e 5.9 ...q 10.27 9.23 52 9.58 -4.0 MSEMDDbt EDD .80m 10.1 ...q 8.37 7.34 380 7.90 +2.6 MSEmMkt MSF .05e .3 ...q 19.86 13.91 146 18.50 +3.4 MS icb ICB .54a 2.9 ...q 19.79 17.54 6 18.81 +2.5 MS India IIF .04e ... ...q 35.14 25.55 11 31.20 -5.9 MSJCP97 HJV 1.75 13.2 ... 16.72 10.00 3 13.27 +7.5 MkVRMB CNY ... ... ...q 49.12 38.72 45.74 +6.3 MkVRupee INR .20p .5 ...q 45.16 39.07 1 41.93 -4.0 MSDLEur URR ... ... ...q 21.49 14.98 20.78 +14.6 MSDSEur DRR ... ... ...q 63.61 44.20 0 49.99 +3.2 MorgSt pfA MSpA 1.01e 4.6 ... 24.50 21.49 66 22.10 -2.4 MosaicAc n MOSC ... ... ... 9.90 9.49 9.57 -1.3 Mosaic MOS .10m .4 36 30.49 19.23 5843 26.32 +2.6 MotrlaSolu MSI 2.08 2.0 20 107.78 78.75 1066 106.15 +17.5 Movado MOV .52 1.7 18 33.95 20.50 68 31.00 -3.7 Mueller MLI .40 1.5 18 41.94 25.59 335 26.49 -25.2 MuellerWat MWA .20f 1.8 25 12.99 10.54 976 11.00 -12.2 Mulesft n MULE ... ... ... 32.07 19.40 3088 30.88 +32.8 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 2676 25.35 -18.4 MurphUSA MUSA ... ... 14 89.69 63.79 302 75.11 -6.5 MyersInd MYE .54 2.8 46 22.65 13.20 182 18.95 -2.8 Myomo n MYO ... ... ... 23.20 2.07 3012 4.65 +24.0 Myovant n MYOV ... ... ...dd 18.85 9.92 46 14.21 +12.4N -NCI BldSy NCS ... ... 20 21.20 13.05 445 16.30 -15.5 NCR Corp NCR ... ... 29 49.13 29.20 1370 33.00 -2.9 NGL EnPt NGL 1.56 12.7 ...dd 23.25 8.58 444 12.25 -12.8 NGL En pfB NGLpB 2.25 9.5 ... 25.04 23.55 18 23.75 -2.7 NL Inds NL ... ... 6 16.05 5.40 84 8.05 -43.5 NQ Mobile NQ ... ... 20 4.68 1.58 268 2.21 -45.0 NRG Egy NRG .12 .5 25 29.78 14.52 5008 25.86 -9.2tNRG Yld A NYLD/A 1.12f 7.3 31 19.91 15.66 274 15.38 -18.4tNRG Yld C NYLD 1.19f 7.6 29 20.15 15.85 1685 15.65 -17.2 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 3 6.43 +52.7 NTT DOCO DCM ... ... ... 26.14 22.58 127 25.54 +7.4 NVR NVR ... ... 22 3700.00 1942.98 48 2843.17 -19.0 Nabors NBR .24 3.7 ...dd 14.95 5.32 15208 6.47 -5.3 NACCO NC 1.09f 2.6 5 92.60 23.80 15 41.20 +9.4sNamTai NTP .28 2.0 55 13.60 6.79 156 13.70 +9.2 NanoViric NNVC ... ... ...dd 1.64 .83 44 .92 +4.5 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 250 32.59 +.5 NatFuGas NFG 1.66 3.4 15 61.25 48.31 684 49.43 -10.0 NatGrid NGG 2.89e 5.6 ... 70.76 51.51 801 51.59 -12.3 NtHlthInv NHI 4.00f 6.2 15 81.60 62.71 647 64.87 -13.9 NHltcre NHC 1.92f 3.3 18 75.70 57.00 44 58.67 -3.7 NOilVarco NOV .20 .6 ...dd 40.90 29.90 4938 35.09 -2.6 NatPresto NPK 1.00a 1.1 12 121.40 90.10 103 90.80 -8.7 NatRetPrp NNN 1.90 5.1 17 45.63 36.25 2524 37.24 -13.7 NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.90 16 24.35 -4.7 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.93 28 23.09 -8.0 NatlStor n NSA 1.12 4.6 85 28.55 21.17 456 24.53 -10.0 NtStorAf pfA NSApA ... ... ... 26.30 24.01 40 24.65 -5.3 NtWst pfC NWpC 1.94 7.6 ... 26.80 25.48 25.59 Nationstar NSM ... ... 11 20.71 14.67 425 17.12 -7.5 NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.08 +1.1 NatGsSvcs NGS ... ... 73 29.55 22.40 19 24.90 -5.0 NatrlGroc NGVC ... ... 26 12.06 4.79 106 6.95 -22.2 NatRsPt rs NRP 1.80f 6.3 10 41.95 22.81 16 28.65 +10.2 Natuzzi NTZ ... ... ... 3.30 1.41 5 1.65 +3.1 Nautilus NLS ... ... 13 19.80 11.35 448 11.85 -11.2 NavideaBio NAVB ... ... ...dd .85 .31 82 .39 +7.2 NavigCons NCI ... ... 18 24.47 14.62 367 19.88 +2.4 NavigatrH NVGS ... ... ... 14.75 7.00 167 11.10 +12.7 NaviosAcq NNA .08 10.6 ...dd 1.84 .67 1422 .75 -32.2 Navios pfG NMpG 2.19 14.9 ... 19.99 11.22 4 14.70 -9.3 Navios NM ... ... ...dd 1.99 .95 536 1.25 +4.2 NavMH pfH NMpH 2.16 14.6 ... 18.89 10.64 4 14.80 -9.2 NavMMid NAP 1.69 18.2 ... 12.24 6.55 23 9.28 -2.5 NaviosMar NMM 1.69f 86.7 7 2.66 1.45 525 1.95 -17.4 Navistar NAV ... ... ...cc 47.73 22.89 843 37.32 -13.0 Navistr pfD NAVpD ... ... ... 18.90 9.33 16.80 -1.8 NeenahP NP 1.64f 2.1 17 95.40 72.35 58 76.65 -15.4 Nelnet NNI .64f 1.2 12 59.68 38.72 271 55.34 +1.0 NeoPhoton NPTN ... ... ...dd 10.14 4.56 688 6.07 -7.8 Netshoes n NETS ... ... ... 26.96 5.68 19 7.99 +1.1 Netw1Tch NTIP .10 3.6 92 5.05 2.25 63 2.75 +14.6tNBCAInt NBW .74 5.7 ...q 14.61 12.95 70 13.09 -3.8 NeuB HYld NHS .96 8.6 ...q 12.35 10.85 39 11.22 -4.6 NBIntMu NBH .90 6.3 ...q 16.00 13.81 44 14.27 -3.5 NB MLP NML 1.26 13.7 ...q 9.23 NBNYInt NBO .58 4.9 ...q 13.06 11.62 11 11.76 -3.3 NBRESec NRO .36 7.7 ...q 5.70 4.29 127 4.70 -15.0 NevGCas UWN ... ... 27 2.86 1.87 13 2.41 -9.7 NevroCorp NVRO ... ... ...dd 97.70 65.00 298 81.12 +17.5 Nevsun g NSU .04 1.8 ...dd 2.77 1.96 633 2.18 -10.7 NewAmHi HYB .78a 8.8 ...q 10.20 8.48 98 8.85 -5.9 NewConcEn GBR ... ... 28 3.79 1.00 40 1.40 -10.2 NE Realty NEN 1.00 1.4 2 75.25 63.10 0 71.00 -3.2 NwGold g NGD ... ... ...dd 4.25 2.48 7522 2.52 -23.4 NewHome NWHM ... ... 10 13.55 9.75 164 11.24 -10.3 NwIreland IRL 2.15e 1.3 ...q 14.33 12.13 12 12.31 -1.8 NJ Rscs s NJR 1.09 2.9 14 45.45 35.55 652 38.10 -5.2sNewMedia NEWM 1.48 8.6 25 17.62 11.87 900 17.25 +2.8 NwMtnFin NMFC 1.36 10.8 9q 15.00 12.05 356 12.65 -6.6 NewOriEd EDU .40e ... 46 108.40 50.00 1713 91.39 -2.8sNewRelic NEWR ... ... ...dd 72.67 34.61 348 71.78 +24.3 NewResid NRZ 2.00 12.4 6 18.43 15.04 3477 16.13 -9.8 NewSenInv SNR 1.04 12.9 15 10.82 6.77 1053 8.08 +6.9 NY&Co NWY ... ... ...dd 3.56 1.28 38 2.67 -6.6 NY CmtyB NYCB .68 5.0 15 14.95 11.67 13204 13.62 +4.6 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 114 28.15 -1.6 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 34 50.06 -1.3 NY REIT NYRT 2.00c ... ... 2.88 1.91 2387 2.17 +8.6 NY Times NYT .16 .7 ...cc 25.70 14.08 2419 24.10 +30.3 NewellRub NWL .92f 3.6 10 55.08 23.85 8947 25.69 -16.9 NewdExp NFX ... ... 12 37.61 22.96 5292 23.33 -26.0 NewMarket NEU 7.00 1.7 22 483.86 373.59 21 417.91 +5.2 NewmtM NEM .56f 1.5 29 42.04 31.42 6181 38.20 +1.8 NewpkRes NR ... ... ...dd 10.20 6.40 581 8.25 -4.1 NexGen g NXE ... ... ... 2.85 1.82 114 2.08 -18.8 NexaRsc n NEXA ... ... 14 21.20 15.27 19.42 -1.0 NexPtCr rs NHF 2.40m 10.1 ...q 25.64 21.30 191 23.81 -5.9 NxPtRsT n NXRT 1.00 4.1 8 29.40 22.28 116 24.11 -13.7 NxtEraLP NEP 1.57f 4.0 13 45.38 30.34 278 39.24 -9.0 NextEra 72 NEEpI 1.28 5.3 ... 25.48 23.13 44 24.13 -3.4 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 23 24.24 -2.9 NextEra76 NEEpK ... ... ... 25.99 23.19 129 24.53 -4.1 NxtEra pfQ NEEpQ 3.19 4.7 ... 71.39 58.44 3 67.73 -2.7 NextEraEn NEE 4.44f 2.9 23 159.64 127.09 2725 152.15 -2.6 NxtEra pfR NEEpR ... ... ... 58.03 50.22 99 55.30 -1.6 NiSource s NI .78 3.4 29 27.76 22.44 5825 23.13 -9.9 NiaM pfB NMKpB 3.60 3.7 ... 104.75 94.12 96.70 +.6 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 95.60 -3.5 Nielsen plc NLSN 1.36 4.2 18 44.69 31.99 3923 32.63 -10.4 NikeB s NKE .80 1.2 29 70.25 50.35 6084 67.03 +7.2 NoahHldgs NOAH ... ... 26 55.50 24.63 197 46.44 +.3 NobilisH n HLTH ... ... ... 2.15 1.10 376 1.40 +3.7 NobleCorp NE .08 2.1 ...dd 6.75 3.14 6684 3.88 -14.2 NobleEngy NBL .40 1.3 30 36.97 22.99 5074 29.83 +2.4 NobleMid n NBLX 1.76 ... 12 57.98 41.90 102 48.20 -3.6 NokiaCp NOK .17e 2.9 ... 6.65 4.51 11084 5.80 +24.5 NomadF n NOMD ... ... ... 17.32 10.40 1217 16.39 -3.1 Nomura NMR ... ... ... 6.83 5.28 157 6.10 +4.8 Norbord n OSB 1.29 3.8 ... 41.88 27.00 142 33.77 -.1 NordicAOff NAO .18 15.3 ... 1.60 .80 103 1.18 -1.6 NordicAm NAT .41e 19.6 ...dd 8.68 1.82 1476 2.09 -15.0 Nordstrm JWN 1.48a 2.9 17 54.00 37.79 2167 51.31 +8.3 NorkSo NSC 2.88f 2.1 21 157.15 109.27 1693 139.08 -4.0 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 NoAmEn g NOA .08 ... ... 5.40 3.70 20 5.15 +4.0 NEurO NRT .66e 8.0 9 9.32 5.94 25 8.25 +18.5 NoWestCp NWE 2.20f 4.3 15 64.47 50.01 1406 51.08 -14.4 NDynMn g NAK ... ... ... 2.42 .81 916 1.07 -39.5 NthnO&G NOG ... ... 26 3.05 .63 997 2.07 +1.0 NorthropG NOC 4.40f 1.3 37 359.43 233.20 1019 350.04 +14.1tNStREur n NRE .60 5.8 ... 14.70 10.25 455 10.28 -23.5 tNwstNG NWN 1.88 3.6 ...dd 69.50 52.48 217 52.15 -12.6 NorwCruis NCLH ... ... 19 61.48 46.96 13538 56.90 +6.9 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.50 -9.2 NovaGld g NG ... ... ...dd 5.64 3.35 941 3.96 +.8 Novartis NVS 2.75e 3.3 17 94.19 72.67 1380 83.35 -.7 NovoNord NVO .96e 1.9 ... 58.37 32.89 1048 51.48 -4.1 NOW Inc DNOW ... ... ...dd 19.18 9.12 1285 9.49 -14.0 NuSkin NUS 1.47f 2.1 33 74.45 48.72 954 70.40 +3.2 Nucor NUE 1.52f 2.3 26 70.48 51.67 2602 65.40 +2.9 Nush EnhYl NUAG ... ... ... 24.87 23.76 10 23.87 -2.3 Nush 1-5yr NUSA ... ... ... 25.18 24.49 2 24.54 -.9 NushLCGr NULG ... ... ... 33.78 26.89 8 33.03 +5.9 NushLCVal NULV ... ... ... 30.70 25.42 42 28.70 +.4 NushMCGr NUMG ... ... ... 31.52 25.84 1 30.02 +2.2 NushMCVal NUMV ... ... ... 29.85 24.80 39 27.95 -.9 NushSmCap NUSC ... ... ... 29.93 25.00 84 28.18 -.9 NushShTrm NURE ... ... ... 27.05 23.57 24.34 -7.6 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.27 73 24.29 -2.6 NushEs ef NUEM ... ... ... 30.00 tNustarEn NS 4.38 20.0 21 53.96 22.79 1132 21.94 -26.7 NustEn pfA NSpA 2.13 8.8 ... 27.24 23.83 21 24.25 -2.4 Nustar pfB NSpB 1.91 8.4 ... 25.75 21.84 21 22.63 -.1 Nustar pfC NSpC ... ... ... 26.43 24.40 45 24.59 -5.3tNustarGP NSH 2.18 18.7 ... 29.85 12.35 467 11.65 -25.8 Nustar 43 NSS 1.91 7.5 ... 26.62 24.62 58 25.34 +1.4 Nutrien n NTR .40p ... ... 54.35 40.41 3482 49.25 -5.1 NuvNYVl2 n NYV ... ... ... 15.50 13.37 6 13.78 -3.9 NuvCr22 n JCO ... ... ... 10.10 9.26 74 9.31 -1.9 Nuv Mun21 NHA ... ... ... 10.96 9.29 21 9.55 +1.2 NuvHiInO n NMZ ... ... ... 13.91 12.79 98 13.01 -4.4 Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 24.16 -3.8 Nuv 11-21 n JHB ... ... ... 10.15 9.50 150 9.69 -2.7 NuvCA V2 n NCB ... ... ... 18.40 15.32 4 15.62 -8.1 NvHiInDc19 JHD ... ... ... 10.36 9.72 110 9.76 -2.6 Nuv RE In JRS ... ... ... 11.90 9.50 54 9.88 -12.3 NuvMO Pr NOM ... ... ... 17.58 13.14 13.79 -1.1 NuvAllCEn JMLP 1.37 17.1 ...q 11.51 7.56 72 8.01 -6.4 NuvAZ NAZ .80 5.8 ...q 15.43 13.40 32 13.69 -3.2 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.03 29 20.78 -5.5 NBldAmOp NBD 1.30 6.0 ...q 23.08 20.49 20 21.81 -5.4tNCaAMTFr NKX .86 6.2 ...q 16.17 13.99 118 13.97 -9.1 NCADvA NAC .91 6.8 ...q 15.58 13.26 300 13.49 -5.7 NCalMunV NCA .47 4.9 ...q 10.70 9.38 46 9.55 -6.3 NuvCASel NXC .63a 4.4 ...q 17.32 14.17 14 14.38 -3.6 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.52 22 11.57 -2.9 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.64 41 14.89 +2.0 NvCredStr JQC .62 7.6 ...q 9.05 7.95 619 8.09 -1.6 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 26 12.23 -.5 NuvDivA NAD .85a 6.5 ...q 14.46 13.11 373 13.17 -6.3 NuvEnhM NZF .83a 6.2 ...q 13.38 -1.0 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.29 72 18.14 -3.7 NuEnMLP JMF 1.35 12.4 ...p 14.18 9.89 183 10.86 -4.7 NEnhMuV NEV .96a 7.1 ...q 15.25 13.44 35 13.54 -4.6 NuvFloat JFR .72 6.5 ...q 12.15 10.66 571 11.02 -1.7 NuvFltOp JRO .76a 6.7 ...q 12.43 10.55 107 11.24 -1.4 NvGADiv2 NKG .64a 5.4 ...q 13.55 11.75 8 11.88 -5.5 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.68 81 16.35 -3.3 NuvHi2020 JHY .68 6.9 ...q 10.50 9.73 40 9.90 -.1 NuvHIDec18 JHA ... ... ...q 10.27 9.67 102 9.88 -.3 NuvEnhMu NVG ... ... ... 15.83 14.04 277 14.40 -6.7 NNYAmtF NRK .70 5.7 ...q 13.44 12.26 141 12.31 -5.0 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 477 13.03 -5.2 NuvIntMu NID .68 5.4 ...q 13.77 12.10 61 12.60 -3.0 NvIntQMu NIQ .57 4.5 ...q 13.49 12.20 14 12.60 -2.1 NMDPI NMY .67a 5.5 ...q 13.27 12.03 24 12.11 -3.7 NvMAP NMT .71a 5.4 ...q 15.00 12.81 12 13.04 -8.6 NMIQI NUM .74 5.8 ...q 14.05 12.70 40 12.84 -3.2tNuvMNMu NMS .80 5.8 ...q 17.04 13.88 19 13.89 -5.6 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.52 31 23.75 -3.8 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 7 22.90 -3.5 NuvMultM JMM .48 6.4 ...q 7.77 7.16 14 7.45 -2.2 NvMuI NMI .50a 4.5 ...q 13.30 10.88 9 10.99 -5.0tNuvMuVal NUV .39a 4.1 ...q 10.46 9.44 377 9.46 -6.6tNv AMT-Fr NUW .78a 4.8 ...q 18.59 15.90 93 16.11 -6.7 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.95 73 13.10 -4.3 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.29 -.7 NNYDvA NAN .80a 6.1 ...q 14.57 12.91 38 13.02 -5.9 NNYMV NNY .39a 4.2 ...q 10.65 9.22 17 9.26 -2.5 NuvNYSel NXN .55 4.3 ...q 14.37 12.73 3 12.83 -5.9 NNCPI NNC .59a 4.7 ...q 13.67 12.40 10 12.44 -3.6 NOHQI NUO .80 5.7 ...q 15.46 13.91 23 14.14 -3.4tNvPA NQP .81a 6.5 ...q 13.78 12.56 93 12.52 -4.8 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.89 -.7 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 63 23.64 -4.5 NvPfdInco JPC .80 8.2 ...q 10.75 9.57 281 9.76 -5.6 NuvQPf2 JPS .70 7.4 ...q 10.47 9.23 609 9.42 -7.6 NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 120 16.49 -7.4 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.01 173 13.67 -4.1 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.28 50 17.70 +2.3 NvSMM NIM .31a 3.2 ...q 10.55 9.59 26 9.71 -2.5 NSTFI NXP .55a 3.9 ...q 15.16 13.73 26 13.95 -4.6 NSTFI2 NXQ .53a 3.9 ...q 14.33 13.10 23 13.59 -2.5 NSTFI3 NXR .55a 3.9 ...q 15.69 13.73 28 14.26 -6.1 NuvSnIn NSL .42 6.5 ...q 7.16 6.28 227 6.49 -.3 NuShDCrd JSD 1.16a 6.8 ...q 18.55 16.45 25 17.03 +2.4 Nv TA Div JTD 1.23 7.1 ...q 18.44 14.41 7 17.41 -1.0 NvTxATR JTA 1.04 7.5 ...q 14.69 11.80 17 13.74 -1.5 NTXQI NTX .65 4.8 ...q 14.94 12.42 31 13.53 -5.6 NVAPI NPV .65a 5.3 ...q 13.46 12.15 51 12.26 -4.4 NuverEnv n NES ... ... ... 26.25 9.25 13 21.93 +20.6O -OCI Ptrs OCIP .49e 5.4 ...dd 10.35 6.76 1 9.10 +13.0 OFG Bncp OFG .24 2.2 9 12.95 7.80 236 10.75 +14.4 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 0 23.65 -1.9 OFG pfB OFGpB 1.75 7.8 ... 24.78 20.77 0 22.49 +1.9 OFG pfD OFGpD 1.78 7.7 ... 25.24 21.29 2 23.10 +2.9 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1664 31.34 -4.8 OM AsstM OMAM .32 2.1 16 18.62 13.20 576 15.33 -8.5 ONEGas OGS 1.84f 2.9 21 79.51 63.51 231 63.59 -13.2 OaktreeC OAK 3.34e 8.0 12 48.50 40.90 1050 41.70 -1.0 OasisMid n OMP ... ... ... 19.65 15.57 121 16.48 -5.5 OasisPet OAS ... ... ...dd 15.27 6.69 18913 7.88 -6.3 Obsidian g OBE ... ... ... 1.76 .82 1339 .93 -24.9 OcciPet OXY 3.08 4.7 ...cc 78.09 57.20 5110 65.60 -10.9 Oceaneerg OII .60 3.3 ...cc 28.21 17.11 1892 18.38 -13.1 Och-Ziff OZM .87e 32.6 30 3.95 2.15 511 2.67 +6.8 OcwenFn OCN ... ... ...dd 5.69 2.12 3258 3.64 +16.3 Oi SA C OIBR/C ... ... ... 9.71 4.76 95 6.22 +10.5 OilStates OIS ... ... ...dd 35.35 20.23 1998 24.60 -13.1 Oil-Dri ODC .84 2.3 18 50.82 33.61 11 36.06 -13.1 OldRepub ORI .78f 3.9 17 22.34 17.92 2883 20.03 -6.3 Olin OLN .80 2.5 10 38.84 27.79 4143 32.50 -8.7 Om Asst 31 OMAA 1.28 5.4 ... 25.30 22.09 9 23.58 -5.4 OmegaHlt OHI 2.64f 10.4 9 35.14 24.90 1633 25.48 -7.5 Omnicom OMC 2.40 3.1 16 86.71 65.32 2027 76.23 +4.7 Omnova OMN ... ... 34 11.60 8.10 221 10.10 +1.0sOnAssign ASGN ... ... 28 79.54 44.66 324 76.69 +19.3 OnDeckCap ONDK ... ... ...dd 6.36 3.29 929 5.19 -9.6 OncoCyte n OCX ... ... ... 7.85 3.24 18 3.30 -29.0 OneLibrty OLP 1.80f 8.3 12 27.70 21.02 80 21.76 -16.0 OneMain OMF ... ... 15 36.32 22.04 1177 30.66 +18.0 ONEOK OKE 3.08f 5.5 41 61.36 47.14 3880 56.33 +5.4 Ooma n OOMA ... ... ...dd 12.75 7.30 50 10.65 -10.9 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 107 51.31 -.2 Opp RUT n OMFS ... ... ... 26.75 24.71 0 25.49 -2.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 22 59.09 -2.7 OppSmCap RWJ .59e .9 ...q 73.30 60.34 165 67.57 -3.3 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 33 35.52 -2.9 OpR1000V n OVLU ... ... ... 27.53 25.07 0 26.64 +.1 OpR1000L n OVOL ... ... ... 26.19 25.84 25.84 -.4 OpR1000S n OSIZ ... ... ... 27.42 25.05 26.26 +.1 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.36 -7.0 Op R1000D n OMFL ... ... ... 27.47 24.74 0 26.17 +.3 OpIntRev n REFA ... ... ... 30.89 25.65 1 27.94 +.3 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.96 +.3 Opp Rev n ESGL ... ... ... 33.09 27.62 0 31.16 +.3 OppGlRv n ESGF ... ... ... 33.63 27.83 13 31.81 +1.4 OppenFin RWW .58e .8 ...q 74.63 57.06 6 71.26 +3.3 OpEMRev n REEM ... ... ... 30.65 25.82 29.01 +4.4 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 115 26.55 -.9 Oracle ORCL .76 1.5 22 53.14 42.25 14714 50.67 +7.2 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 269 17.01 -2.2 OrbitATK OA 1.28 1.0 23 134.59 93.03 690 132.06 +.4 OrchidIsl ORC 1.32m 18.4 38 11.13 6.77 925 7.19 -22.5 OrchidsPP TIS 1.40 13.0 26 28.96 8.31 81 10.76 -15.9 OrientPap ONP ... ... 4 2.45 .75 13 1.27 -1.6 OrionECarb OEC .72 ... ... 30.25 17.15 606 27.55 +7.6 OrionGpHl ORN ... ... ...dd 9.47 5.17 94 6.28 -19.8 Orix IX ... ... ... 100.03 73.70 33 88.90 +4.9 OrmatTc ORA .32 .5 28 70.68 55.06 235 62.58 -2.2 OshRusS n OUSM ... ... ... 27.78 24.76 29 25.69 -5.0 OshIntQ n ONTL ... ... ... 29.06 25.13 2 26.80 -3.0 OshkoshCp OSK .96 1.2 18 100.26 61.74 1615 78.93 -13.2 OsiskoGl n OR .20 ... ... 14.39 9.51 437 9.70 -16.1tOutfrontM OUT 1.44 7.0 12 26.99 20.46 2398 20.51 -11.6 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.58 1.67 360 1.77 -35.4 OwensMin OMI 1.04f 6.3 10 36.55 14.26 1250 16.41 -13.1 OwensCorn OC .84 1.0 25 96.52 59.19 1351 81.30 -11.6 OwensIll OI ... ... 21 25.90 19.12 1280 21.56 -2.8 OwensRM ORM .40 2.8 10 18.72 13.71 27 14.15 -11.6 OxfordInds OXM 1.08 1.4 24 84.32 49.50 127 79.92 +6.3P-QPBF Engy PBF 1.20 4.1 9 37.01 18.48 2064 29.31 -17.3 PBF Logist PBFX 1.88f 9.6 9 22.30 18.55 54 19.55 -6.7 PCM Fund PCM .96 8.5 ...q 12.13 10.01 32 11.35 -1.9 PG&E Cp PCG 2.12f 5.2 7 71.57 37.30 7472 41.09 -8.3 PGT Inc PGTI ... ... 22 18.65 10.00 501 17.50 +3.9 PHH Corp PHH ... ... ...dd 15.00 8.01 14130 10.58 +2.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 2 50.06 -.4 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 131 51.69 -.5 Pim15TIPS LTPZ .42e .6 ...q 69.37 63.69 47 65.65 -5.2 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.11 -1.9 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.84 4 100.03 -.3 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.42 87 103.93 -2.0 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 137 100.16 -.3 PimIGBd CORP 3.12a 3.0 ...q 106.25 101.38 44 102.34 -3.2 PimShMat MINT .82e .8 ...q 101.87 101.48 534 101.64 +.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.27 11 52.76 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.70 0 49.81 -.1 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 105.32 8 109.84 -9.5 PJT Part n PJT .20 .4 ...dd 50.35 32.61 114 47.81 +4.8 PLDT Inc PHI 1.60e 5.5 ... 38.54 27.82 41 28.90 -3.9 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 132 27.72 -2.0 PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 25 24.95 -1.6 PNC PNC 3.00 1.9 15 163.59 115.25 2192 157.66 +9.3 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 3.0 17 46.00 33.75 864 35.20 -13.0 POSCO PKX ... ... ... 93.12 56.48 233 82.24 +5.3 PPDAI n PPDF ... ... ... 13.68 6.53 143 7.08 -.4 PPG s PPG 1.80 1.6 19 122.07 100.34 2707 112.44 -3.7 PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 39

PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 11 25.17 -1.6tPPL Corp PPL 1.64f 5.7 12 40.20 29.16 7464 28.65 -7.4tPQ GrpH n PQG ... ... ... 17.65 13.99 214 13.40 -18.5 PS BusPk PSB 3.40 3.1 28 137.60 107.91 116 110.86 -11.4 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.31 68 24.77 -1.9 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 28 24.57 -2.9 PS BusP pfY PSBpY ... ... ... 24.78 22.42 32 23.36 -5.0 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 15 23.51 -6.9 PS BsPk pfW PSBpW ... ... ... 25.77 22.05 13 23.94 -5.2 PVH Corp PVH .15 .1 19 157.96 88.89 1022 144.28 +5.2 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 130 29.10 +1.6 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 65 30.61 -1.6 PcrTrnd100 PTNQ ... ... ...q 33.13 25.04 46 32.40 +7.1 PacrCash n GCOW ... ... ... 34.59 29.33 19 31.15 -1.0 PacrTrendp PTEU ... ... ... 33.39 24.80 22 30.47 -.7 Pacr Wlth n PWS ... ... ... 27.67 23.99 24 26.01 +3.1 Pac Cash n CALF ... ... ... 27.16 22.60 1 25.83 -1.0 PacDvCsh n ICOW ... ... ... 31.03 25.13 13 29.10 -.8 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.5 6 2.75 1.36 76 2.27 +17.0 PacDrill rs PACD ... ... ...dd 2.53 .37 .38 PacGE pfA PCGpA 1.50 5.4 ... 33.50 21.19 25 28.00 -.7 PacGE pfB PCGpB 1.37 5.6 ... 33.00 23.01 16 24.55 -5.0 PacGE pfC PCGpC 1.25 5.4 ... 29.01 21.40 0 23.29 -5.3 PacGE pfD PCGpD 1.25 5.8 ... 26.95 21.01 9 21.53 -10.8 PacGE pfE PCGpE 1.25 5.7 ... 29.48 20.75 4 21.75 -11.8 PacGE pfG PCGpG 1.20 5.7 ... 32.05 19.49 26 21.00 -14.5 PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.99 8 20.02 -13.2 PacGE pfI PCGpI 1.09 5.4 ... 26.84 19.21 0 20.10 -10.9 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 131.13 88.47 664 119.20 -1.1 Pagsegur n PAGS ... ... ... 33.02 30.69 2005 32.24 +1.7 PalatinTch PTN ... ... ...dd 1.05 .29 878 .93 +8.7 PaloAltNet PANW ... ... ...dd 179.15 107.31 2540 173.37 +19.6 PampaEng PAM ... ... ... 72.98 45.92 238 63.33 -5.9 Pandora P ... ... ...dd 12.69 4.09 15693 4.41 -8.5 PanhO&G PHX .16 .9 89 25.30 17.55 32 17.85 -13.1 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 31 21.94 15.17 17.87 -7.3 ParTech PAR ... ... 27 11.94 6.25 36 11.04 +18.1 ParaGold n PZG ... ... 3 1.83 1.16 6 1.27 -2.3 ParamtGp PGRE .38 2.7 ... 17.25 13.70 1340 13.95 -12.0 Paretem rs TEUM ... ... ...dd 3.39 .50 5114 2.27 +9.7 ParkEl PKE .40 2.4 40 20.46 13.88 108 17.02 -.2 ParkHot n PK 2.20f 8.5 ... 29.93 24.65 2298 25.99 -9.6 ParkNatl PRK 3.76 3.7 18 116.75 92.42 46 101.01 -2.9 ParkDrl PKD ... ... ...dd 1.95 .85 1353 .90 -10.0 ParkerHan PH 2.64 1.5 22 212.80 151.17 983 178.47 -10.6 ParsleyEn PE ... ... 42 33.07 21.12 4311 25.28 -14.1 PartRe pfF PREpF 1.47 5.9 ... 26.24 24.50 3 25.11 -1.9 PartRe pfG PREpG 1.63 6.2 ... 27.59 25.67 5 26.32 -1.9 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 30 27.40 -4.4 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.28 6 25.63 -2.4 PartyCity n PRTY ... ... 15 17.05 9.50 661 14.45 +3.6sPaycomSft PAYC ... ... 93 101.19 53.70 457 98.92 +23.1 PeabodyE n BTU .12p ... ... 41.98 22.58 1554 40.71 +3.4 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 8.0 ... 10.10 7.62 329 9.99 +1.7 Pebblebrk PEB 1.52 4.5 19 39.74 26.98 890 34.01 -8.5 Pebble pfC PEBpC 1.63 6.6 ... 26.65 24.11 6 24.75 -2.1 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 3 24.80 -3.7 Pedevco rs PED ... ... ... 1.69 .26 42 .29 -10.9 Pembina g PBA 1.50 ... 24 36.99 30.17 721 32.13 -11.2 PengthE g PGH .04 ... ...dd 1.25 .54 270 .73 -8.2 Penney JCP ... ... 22 6.39 2.35 20051 4.33 +37.0 PennaRE PEI .84 8.0 14 15.91 9.30 1700 10.44 -12.2tPenRE pfB PEIpB 1.84 8.2 ... 25.83 22.56 11 22.43 -10.9 PenRE pfC PEIpC 1.80 8.1 ... 27.78 21.93 28 22.15 -14.5tPenRE pfD PEIpD 1.72 8.1 ... 25.83 21.22 16 21.25 -15.4 PennyMFn PFSI ... ... 8 25.20 15.65 137 23.30 +4.3 PennyMac PMT 1.88 11.3 17 18.46 14.87 687 16.67 +3.7 Penny pfA PMTpA 2.03 8.1 ... 25.84 23.11 12 25.11 -.5 PennyM pfB PMTpB ... ... ... 25.45 23.68 57 24.72 -1.8 Penske PAG 1.36f 3.0 11 54.83 38.33 452 45.80 -4.3 Pentair PNR 1.38 2.0 22 74.84 58.59 1049 68.69 -2.7 Penumbra n PEN ... ... ...dd 116.35 74.30 998 108.20 +15.0 PerfFood n PFGC ... ... 21 35.25 22.30 808 30.65 -7.4 PerkElm PKI .28 .4 26 84.49 53.97 493 76.34 +4.4 Prmian PBT .63e 6.9 25 10.30 7.80 101 9.15 +3.2 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1788 81.46 -6.5 PetChina PTR .70e 1.0 ... 82.33 60.69 182 69.20 -1.1 PetroArg PZE .07e ... ... 14.80 9.17 99 12.70 -6.5 PetrbrsA PBR/A ... ... ... 13.50 6.96 7843 13.09 +33.2 Petrobras PBR ... ... ... 14.58 7.61 22193 14.04 +36.4 PtroqstE rs PQ ... ... ...dd 4.13 1.39 56 1.41 -25.4 Pfenex PFNX ... ... ...dd 7.43 2.07 157 3.85 +44.7 Pzer PFE 1.28 3.5 15 39.43 31.67 26514 36.31 +.2 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.5 ... 8.07 5.03 222 5.61 -4.1 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.1 22 123.55 96.66 5307 103.55 -2.0 PhilipsNV PHG .88e 2.3 ... 42.35 30.25 1284 38.06 +.7 Phillips66 PSX 2.80 3.1 21 107.47 75.14 3219 90.37 -10.7 Phill66LP PSXP 2.71f 5.5 20 56.48 44.40 268 49.14 -6.1 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 74 8.14 2.43 216 5.18 -20.2tPhysRltTr DOC .92f 6.4 18 21.85 14.70 2265 14.37 -19.1 PiedmOfc PDM .84 4.7 8 22.74 17.45 1728 17.96 -8.4 Pier 1 PIR .28 9.0 9 7.63 2.87 938 3.10 -25.1 PimUS Eq n MFUS ... ... ... 29.49 25.01 5 27.84 +.8 Pim IntEq n MFDX ... ... ... 28.41 25.32 15 26.58 -.6 PimEmMkt MFEM ... ... ... 28.32 24.30 49 26.54 +1.4 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 69 14.65 -15.2 PimcoCA2 PCK .65 7.8 ...q 10.42 8.05 50 8.23 -19.0 PimcCA3 PZC .72 7.4 ...q 12.97 9.72 13 9.79 -6.2 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.01 61 16.88 -1.9 PimCpOp PTY 1.56a 9.5 ...q 17.22 14.88 329 16.50 +.2 PimDyCrd PCI 1.97 8.8 ...q 23.45 20.37 357 22.26 -.8 PimDyInco PDI 2.65a 8.7 ...q 31.20 27.63 128 30.35 +1.0 PimcIncStr PFL 1.08 9.4 ...q 12.44 10.67 73 11.47 -1.8 PimIncStr2 PFN .96 9.3 ...q 10.89 9.61 104 10.33 -1.0 PimStPls PGP 2.20 16.0 ...q 19.85 12.37 30 13.74 -10.7 PimcoHiI PHK 1.24 16.6 ...q 8.96 7.19 424 7.46 PimIncOpp PKO 2.28a 9.0 ...q 27.27 23.91 52 25.31 -2.3 PimcoMuni PMF .98 7.8 ...q 14.23 12.41 33 12.48 -4.0 PimcoMu2 PML .78 6.3 ...q 13.56 11.80 163 12.38 -6.1 PimcMu3 PMX .75 7.0 ...q 12.28 10.76 51 10.89 -6.0 PimcoNY PNF .68 5.8 ...q 13.63 11.51 22 11.67 -8.7 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 26 10.83 -9.8 PimcNY3 PYN .63 7.0 ...q 10.27 8.75 0 9.01 -9.2 PimcoStrIn RCS .96 10.8 ...q 10.65 8.62 76 8.92 -2.8 PinnaclFds PF 1.30 2.4 23 66.67 52.81 3935 53.96 -9.3 PinWst PNW 2.78f 3.6 18 92.42 73.81 1107 76.96 -9.7 PionDvrsHi HNW 1.38 9.1 ...q 16.88 15.07 12 15.18 -3.6 PionEnSvc PES ... ... ...dd 5.35 1.60 632 2.75 -9.8 PionFltRt PHD .72 6.3 ...q 12.45 11.27 105 11.45 -.2 PionHiIn PHT 1.14 11.9 ...q 10.12 9.34 124 9.55 -1.6 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 28 10.77 -5.3 PioMunHi MHI .84 7.4 ...q 12.35 11.21 78 11.37 -4.1 PioNtrl PXD .32f .2 ...cc 196.00 125.46 2109 170.23 -1.5 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 153 83.50 -3.2 PitnyBw PBI .75 6.0 8 16.25 9.50 1605 12.40 +10.9 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 156 25.15 +3.1 PlainsAAP PAA 2.20 10.4 27 32.95 18.38 4718 21.10 +2.2 PlainsGP rs PAGP 1.70 ... 21 33.29 18.98 1502 20.80 -5.2 PlanetFit n PLNT ... ... 88 38.32 18.32 1141 36.98 +6.8 Plantron PLT .60 1.1 18 60.49 41.28 172 54.04 +7.3 PlatfmSpc PAH ... ... 14 14.82 9.11 3777 10.44 +5.2 PlatGpM rs PLG ... ... 1 1.74 .28 494 .35 +13.5 PlayAGS n AGS ... ... ... 20.80 16.66 167 20.71 +11.9 PlyGem PGEM ... ... 17 22.20 14.55 427 21.60 +16.8 PlymInd n PLYM 1.50 8.9 ... 19.00 16.21 2 16.77 -9.3 PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 24.14 3 25.00 -.6 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 32 137.66 77.91 505 113.99 -8.1 PolyMet g PLM ... ... ...dd 1.36 .57 255 1.25 +45.3 PolyOne POL .70f 1.7 19 47.48 32.43 307 41.31 -5.0 PortGE POR 1.36 3.4 19 50.11 39.40 981 39.73 -12.8 PostHldg POST ... ... ...cc 89.04 71.06 684 75.78 -4.4 PowrREIT PW ... ... ...dd 8.69 6.00 1 6.10 -.9 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.81 +.8 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 74.87 -8.8 PS SPXDn PHDG .41e 1.2 ... 34.48 24.83 23 29.75 +9.0 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.82 PS BalMul PSMB ... ... ... 13.94 12.78 13.52 +.4 PS ModCon PSMM ... ... ... 14.45 12.69 13.18 +.5 PS Consrv PSMC ... ... ... 12.98 12.65 12.79 -.5 PSCrudeDS DTO ... ... ...q 173.13 72.70 5 81.00 -8.7 PwSBMetS BOS ... ... ...q 20.80 15.59 15.59 -21.3 PSBMetDL BDD ... ... ...q 11.60 6.16 0 10.29 -2.3 PSBMetDS BOM ... ... ...q 19.70 4.24 0 6.50 -12.4 PSCrudeLg OLO ... ... ...q 5.72 3.71 1 5.38 +5.6 PSCrudeSh SZO ... ... ...q 100.57 71.71 71.71 -6.4 PwshDB DBC ... ... ...q 17.29 13.69 3698 16.60 -.1 PwShCurH DBV ... ... ...q 25.54 21.17 2 23.55 -.7 PS Engy DBE ... ... ...q 15.50 10.78 26 14.41 -.8 PS PrcMet DBP ... ... ...q 40.26 35.71 4 38.53 +.1 PS Silver DBS ... ... ...q 28.85 23.50 1 25.08 -3.6 PS Agri DBA ... ... ...q 20.44 18.18 861 19.17 +2.2 PS Oil DBO ... ... ...q 11.21 7.40 3800 10.49 +3.3 PS Gold DGL ... ... ...q 43.28 38.43 3 41.74 +.9 PS BasMet DBB ... ... ...q 19.78 15.29 263 19.03 -2.0 PS USDBull UUP ... ... ...q 26.39 23.09 1119 23.69 -1.4 PS USDBear UDN ... ... ...q 23.27 20.48 19 22.73 +1.6 PShPuLgGr PXLG .42e .8 ...q 50.07 36.63 11 48.68 +7.2 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.50 9 38.65 -.2 PSAerDef PPA .50e .9 ...q 58.97 42.71 329 57.78 +7.2 PwShBio PBE .57e 1.1 ...q 53.82 40.77 14 51.17 +8.5 PS BldCns PKB .07e .2 ...q 36.44 28.01 133 30.80 -11.2 PwSClnEn PBW .07e .3 ...q 26.35 3.80 17 24.42 -3.7 PS EnEx PXE .50e 2.5 ...q 24.52 17.35 7 19.79 -13.6 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 7 32.47 -4.1 PwSLgCG PWB .21e .5 ...q 45.22 33.89 41 43.74 +5.4 PwSLgCV PWV .69e 1.8 ...q 40.51 34.46 69 37.69 -2.9 PwShLeis PEJ .15e .3 ...q 46.77 39.50 32 44.91 +1.6 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 5 96.72 +1.5 PwShMda PBS .27e .9 ...q 31.30 26.19 4 30.66 +9.1 PwSMidGr PXMG .19e .4 ...q 46.41 33.31 55 45.17 +6.4 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.12 -3.8sPwShNetw PXQ ... ... ...q 50.14 42.34 97 49.85 +7.7 PS OilSv PXJ .28e 3.2 ...q 12.14 7.99 36 8.65 -9.3 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.88 66 63.58 -.9 PS Retail PMR .34e .9 ...q 40.82 32.00 1 37.01 -.5 PwSSmGr PXSG .08e .2 ...q 33.89 26.50 3 32.62 +1.5 PwSSmVal PXSV .60e 2.1 ...q 32.10 27.39 4 28.89 -6.2 PwSSemi PSI .04e .1 ...q 55.73 39.23 48 53.39 +5.8 PwShSoft PSJ .10e .1 ...q 71.09 49.97 6 69.67 +9.7 PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.04 91 30.71 +.9 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 18.59 -3.9 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 1 25.63 -5.2 PSPrivEq PSP .66e 5.2 ...q 13.52 11.57 47 12.60 +1.2 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 208 18.57 -1.6 PSCleantch PZD .44e 1.0 ...q 45.28 34.40 12 42.95 +1.6 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.74 0 41.70 -4.0 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 2 47.06 -1.4 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.50 4 53.10 +.2 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 454 112.71 -.8 PS EmgInf PXR .50e 1.3 ...q 41.00 33.50 6 37.95 +2.3 PS US Ag n PBND ... ... ... 25.01 24.33 24.36 -2.6 PS Dv exNA PBDM ... ... ... 27.90 25.25 1 26.17 +.5 PS USA SC n PBSM ... ... ... 27.66 25.62 26.90 +1.2 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.59 +3.3 PS SP500 n SPMV ... ... ... 28.51 25.24 27.94 +1.5 PS Rs1000 n USEQ ... ... ... 29.01 24.69 9 27.27 -1.2 PS SP SC n XSHQ ... ... ... 28.90 24.10 4 26.89 -.4 PS SP Val n SPVM ... ... ... 30.41 24.80 2 29.10 +.7 PS SP IntD IDHD ... ... ... 30.80 26.42 1 28.96 +.1 PS SC High XSHD ... ... ... 26.03 23.25 1 23.54 -6.4 PS TrCol n CLTL ... ... ... 106.03 105.27 105.54 +.2 PS LowVRot DWLV ... ... ... 33.00 26.37 1 31.65 +1.7 PSBldABd BAB 1.31 4.4 ...q 30.98 28.92 231 29.54 -3.7 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 30 34.21 +.7 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.54 31 30.60 -1.9 PS VarPfd VRP 1.20 4.7 ...q 26.49 24.94 345 25.29 -1.4 PS SCLowV XSLV .73e 1.7 ...q 48.33 41.54 401 43.59 -5.8 PS MCLwV XMLV .64e 1.5 ...q 46.85 41.65 237 43.89 -3.3 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.66 557 39.38 -7.2 PS EMLwV EELV .60e 2.3 ...q 27.59 22.11 22 26.07 +2.9 PS EMkMom EEMO ... ... ... 22.52 16.27 58 20.71 +.9 PSS&PMom SPMO ... ... ...q 37.51 27.91 7 36.74 +6.8 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 29.82 36 33.20 -1.4 PSS&PVal SPVU ... ... ...q 37.53 27.57 1 35.33 +1.6 PSSPIntDv IDMO .59e 2.0 ...q 30.54 23.66 29.33 +4.2 PSShTHYB PGHY 1.08 4.5 ...q 24.73 23.19 29 23.77 -.3 PS YuanDS DSUM .77 3.2 ...q 24.70 21.60 16 24.27 +4.9 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.91 23 24.98 -2.3 PS SrLoan BKLN 1.01 4.8 ...q 23.43 22.96 2167 23.11 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2023 46.64 -2.3 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 51 43.29 +1.9 PS IntlBd PICB .57 2.1 ...q 28.77 24.30 57 27.49 -.4 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 126 23.13 -3.2 PSVrdoTF PVI ... ... ...q 26.18 24.83 6 24.89 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.08 31 25.65 -2.8 PShNYMu PZT .86 3.6 ... 24.80 23.70 10 23.90 -3.1 PShNatMu PZA .87 3.5 ... 25.90 24.72 660 25.04 -3.0 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 887 18.57 -2.0 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1256 14.59 -1.8 PShEMSov PCY 1.50 5.3 ... 30.23 28.04 1193 28.26 -4.3 PShGClnEn PBD .17e 1.3 ...q 13.78 10.88 3 13.04 -.8 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.13 96 23.66 +6.0 PSDvMxUSs PDN .53e 1.5 ...q 36.59 28.31 16 34.27 -.4 PSDvxUS PXF 1.11e 2.5 ...q 48.75 38.94 32 45.17 -.5 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.05 4 23.93 -1.0 PSAsxJ PAF 1.91e 3.3 ...q 62.67 51.78 1 58.63 -.5 PSIndia PIN .12e .5 ...q 27.95 21.64 58 25.61 -3.0 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 304 21.26 -.9 Praxair PX 3.30f 2.2 34 166.95 115.67 1539 149.75 -3.2 PrecDrill PDS .28 ... ...dd 5.09 2.26 2824 3.15 +4.3 PfdAptCm APTS 1.00 7.2 ...dd 22.71 12.42 735 13.93 -31.2 Prestige rs PBH ... ... 3 298.15 32.46 996 33.80 -23.9 Pretium g PVG ... ... ... 12.44 6.26 1395 6.39 -44.0 Primerica PRI 1.00f 1.0 13 108.05 70.00 183 97.50 -4.0 PrinEdgAIn YLD .75e ... ...q 42.10 40.17 40.60 -1.6 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.30 +1.1 Prin Cont n PVAL ... ... ... 26.97 25.45 25.79 +1.2 Prn MegC n USMC ... ... ... 28.10 24.79 3 26.61 +1.3 PrinSpec n PREF ... ... ... 101.70 98.62 3 98.84 -1.5 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 13 16.57 -3.6 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 47.60 224 47.80 -16.4 ProLogis PLD 1.92f 3.2 26 67.53 48.80 4644 60.68 -5.9 ProPetr n PUMP ... ... ... 22.88 10.84 1483 16.13 -20.0 ProShtDow DOG ... ... ...q 18.35 13.89 1021 14.65 -1.9 ProShtMC MYY ... ... ...q 12.91 10.71 26 11.40 +1.7 PrUltDow s DDM .79e .6 ...q 152.41 88.90 513 134.38 +1.7 ProUltMC MVV .11e .1 ...q 136.15 95.63 24 117.72 -4.3 PrUltQQQ s QLD ... ... ...q 88.01 51.26 1897 83.45 +13.8 ProUltSP s SSO .40e .4 ...q 125.72 81.92 2603 111.74 +2.1 PrUShCnG SZK ... ... ...q 16.47 12.80 1 14.82 +8.9 ProShtHY SJB ... ... ...q 24.59 22.91 33 23.31 +.8 ProUShBM SMN ... ... ...q 19.44 11.73 5 13.16 -.3 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.19 19 73.10 -12.5 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 1 53.67 -6.5 ProSShOG DDG ... ... ...q 27.58 21.35 1 24.59 +7.0 ProSShFn SEF ... ... ...q 13.95 10.90 4 11.40 -1.5 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 20 67.70 +1.4 ProUltTl s LTL ... ... ...q 59.70 36.83 39.75 -8.0 ProHdgRep HDG ... ... ...q 46.26 43.29 10 45.26 -.2 ProUltEM EET ... ... ...q 114.48 58.84 13 96.11 +2.3tProRaLS RALS .62e 1.7 ...q 39.25 36.72 21 36.65 -2.6 ProUSL7-10T PST ... ... ...q 23.38 20.50 26 23.05 +6.9 ProShtEafe EFZ ... ... ...q 30.54 23.78 26 25.41 -.3 ProShtEM EUM ... ... ...q 23.28 16.23 1047 17.43 -2.9 ProUltEafe EFO ... ... ...q 150.78 94.80 1 130.66 -1.5 ProUEurop UPV ... ... ...q 66.95 39.89 3 56.66 -3.3 ProShtBM SBM ... ... ...q 21.23 16.90 17.41 -1.5 ProUltSEM EEV ... ... ...q 14.26 6.82 404 7.80 -6.8 ProUltRE s URE ... ... ...q 68.58 50.79 36 53.53 -18.8 ProUltFin s UYG .51e .4 ...q 143.58 92.02 50 129.55 +1.3 ProShtRE REK ... ... ...q 17.94 15.62 7 17.43 +10.2 ProShtChi50 YXI ... ... ...q 24.84 16.42 6 18.55 -3.6 ProUltSem s USD ... ... ...q 148.22 70.60 7 140.99 +15.1 ProUltUt s UPW ... ... ...q 54.09 37.86 1 40.43 -14.1 PrUltTech s ROM ... ... ...q 104.82 58.60 33 100.69 +14.7 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 137.30 +5.3 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 268 33.22 -16.1 ProUltInd s UXI ... ... ...q 83.64 50.60 19 73.97 +1.3 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 3 90.42 +2.5 ProUCnsSv s UCC ... ... ...q 99.90 62.02 1 88.16 +8.2 PrUCnsGd s UGE ... ... ...q 52.04 41.90 1 45.08 -8.0 ProUBasM UYM .15e .2 ...q 82.75 52.33 14 70.96 -4.2 PrUlPR2K s URTY ... ... ...q 95.99 55.36 273 77.44 -6.0 PUltM400 s UMDD .03e ... ...q 134.39 79.82 9 107.40 -8.1 ProUltSC s SAA ... ... ...q 108.67 75.54 5 96.01 -4.6 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1559 95.51 +1.3 ProUlR2K s UWM ... ... ...q 78.13 53.58 427 68.07 -3.6 ProSht20Tr TBF ... ... ...q 24.35 21.58 328 23.35 +6.8 PUltSP500 s UPRO .21e .1 ...q 172.45 91.15 2577 143.11 +2.1 ProUChin50 XPP ... ... ...q 113.86 53.57 19 86.02 +2.5 PrUSSilv s ZSL ... ... ...q 40.09 27.67 20 33.47 +6.6 PUVixST rs UVXY ... ... ...q 87.00 8.52 47589 17.18 +68.3 ProVixST rs VIXY ... ... ...q 61.26 21.24 2438 36.70 +58.5 PS ShCrd n OILD ... ... ... 34.74 7.89 1735 9.47 -11.7 PS Crde n OILU ... ... ... 49.78 14.90 147 39.57 +6.3 PrUCrude rs UCO ... ... ...q 28.52 12.36 3393 24.62 +5.0 PrUltYen rs YCL ... ... ...q 64.43 56.16 4 63.60 +10.7 PrSUltNG rs BOIL ... ... ...q 13.42 5.04 562 5.37 -17.4 PVixMTFut VIXM ... ... ...q 35.15 19.88 13 24.80 +17.3 PrUltSilv AGQ ... ... ...q 42.81 28.47 52 31.43 -7.2 PrUltShN s KOLD ... ... ...q 52.12 25.64 19 44.33 +11.8 ProUShGld GLL ... ... ...q 82.75 63.12 17 67.76 -2.0 PrSUShAus CROC ... ... ...q 52.60 42.20 1 46.15 +.9 PrUltShYen YCS ... ... ...q 77.83 66.41 27 67.32 -10.2 ProSUltGold UGL ... ... ...q 44.38 35.47 28 41.15 +1.2 ProShtVx s SVXY ... ... ...q 139.47 9.53 18885 12.23 -90.5 PrUShCrd s SCO ... ... ...q 52.16 20.02 2171 22.76 -7.3 ProShtEuro EUFX ... ... ...q 45.07 38.37 39.05 -2.4 ProUltEuro ULE ... ... ...q 18.97 13.93 11 17.89 +2.5 ProUShEuro EUO ... ... ...q 27.07 19.46 235 20.65 -2.6tProctGam PG 2.76 3.5 21 94.67 78.59 16751 78.52 -14.5sProgsvCp PGR .69e 1.2 26 59.26 38.61 4028 57.58 +2.2 ProsHldg PRO ... ... ...dd 33.20 21.36 259 31.35 +18.5 ProShtQQQ PSQ ... ... ...q 43.17 32.29 1213 32.96 -7.4 ProShSP rs SH ... ... ...q 35.11 28.14 5107 29.60 -1.9 PrUShSP rs SDS ... ... ...q 55.76 35.66 6870 39.26 -4.4 PrUShDow DXD ... ... ...q 13.18 7.52 3754 8.30 -4.5 PUShtMdC MZZ ... ... ...q 24.95 16.91 2 19.16 +2.2 PUShtQQQ QID ... ... ...q 19.93 10.94 4699 11.42 -14.7 PrShRs2K rs SRTY ... ... ...q 53.43 27.58 1362 32.87 +1.6 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 4832 17.99 -7.7 PUltShtF rs FINZ ... ... ...q 16.27 6.47 0 7.12 -12.2 PrSUlhGM rs GDXS ... ... ...q 19.53 12.07 16 16.02 +14.5 ProUShL20 TBT ... ... ...q 42.14 32.99 3295 38.38 +13.6 PrShR2K rs RWM ... ... ...q 49.46 40.13 519 42.72 +1.1 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 28.00 -6.9 PrUShCnS rs SCC ... ... ...q 32.29 20.44 21.70 -10.3 PrUShRE rs SRS ... ... ...q 37.33 28.35 36 35.17 +20.3 PUShtR2K TWM ... ... ...q 24.13 15.71 1868 17.75 +1.7 PrUShtSC SDD ... ... ...q 22.04 14.22 11 15.50 -.7 PUShChi50 FXP ... ... ...q 29.27 12.37 61 15.55 -9.1 PS DecRt n EMTY ... ... ... 38.59 31.27 4 33.99 +1.5 PUShtIndl SIJ ... ... ...q 25.36 14.55 15.55 -7.7 PS OnlSt n CLIX ... ... ... 48.50 37.63 58 46.25 +17.7 PrShtSmC SBB ... ... ...q 40.10 32.80 1 34.64 +1.0 PUPShtMC SMDD ... ... ...q 15.95 8.80 0 10.19 +1.5 PrSh K1 n OILK ... ... ... 23.87 16.51 1 22.82 +5.4 PUShtEur EPV ... ... ...q 47.51 26.83 7 31.11 +.4 PUShtSPX SPXU ... ... ...q 18.07 9.19 15985 10.54 -7.3 PrUOGEx rs UOP ... ... ...q 28.91 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 1 24.96 -5.6 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 270 63.08 -1.5 PUltShEafe EFU ... ... ...q 32.94 19.90 24 22.59 -.9 PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 34.93 -17.0 PrUltBra rs UBR ... ... ...q 107.88 48.32 5 97.30 +24.6 PrSht20yTr TTT ... ... ...q 31.13 25.95 183 29.37 +10.4 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 3 40.42 -5.7 PUltShOG DUG ... ... ...q 53.46 31.48 100 42.42 +14.6 PS MngdF FUT ... ... ... 41.47 39.31 0 39.56 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.10 +.8 ProEurDiv EUDV .15p ... ...q 44.13 35.80 1 41.32 -1.1 PHYIntH bt HYHG 3.16 4.6 ...q 70.99 65.87 29 68.04 +1.2 ProSPxTch SPXT .23p ... ...q 55.03 46.41 52.66 +.7 ProSPxHC SPXV .24p ... ...q 59.27 48.77 57.00 +4.7 ProMerger MRGR .12e .3 ...q 36.45 35.06 35.67 -1.6 ProSPxFin SPXN .23p ... ...q 56.01 47.81 55.49 +2.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 57.87 +2.5 PrUltPFn FINU .29e .3 ...q 134.30 59.70 24 113.31 +7.5 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 147 77.21 +.2 ProSht7-10y TBX ... ... ...q 29.70 27.55 6 29.25 +3.3 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.62 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 139 6.94 -24.2 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 43 52.33 -4.0 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 93 52.47 -4.9 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.64 0 75.96 -1.2 ProUltHY UJB 1.72e 2.7 ...q 68.07 60.08 1 64.16 -2.1 PrUShtUtl SDP ... ... ...q 31.15 22.19 4 28.94 +14.7 PrUltShtTc REW ... ... ...q 26.41 13.41 11 13.95 -15.2 PrUShtFn SKF ... ... ...q 30.27 18.61 5 19.82 -5.2 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 8.02 3 8.30 -20.0 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 2 37.42 -1.6 Pro30BEI RINF .58e 2.0 ...q 29.66 26.66 1 28.78 +3.8 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 47.79 2 60.29 +2.9 ProCdNASh WYDE ... ... ...q 34.11 32.10 1 32.93 +1.6 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.15 19 25.27 -2.4 ProspBcsh PB 1.44 1.9 19 78.26 55.84 234 75.00 +7.0 Protalix PLX ... ... ...dd 1.52 .48 394 .67 +1.5 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 117.65 48.00 439 108.95 +5.8 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.2 17 28.76 23.19 213 24.88 -7.7 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 2047 106.32 -7.5 Prudentl18 PFK .65 2.6 ... 26.45 25.00 1 25.07 -.1 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 17 25.34 +.4 PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.80 39 25.26 -.1 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.90 332 14.04 -2.6 PruUK pf PUKp 1.69 6.4 ... 27.07 25.79 12 26.28 +.3 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 15 26.27 +.7 Prud UK PUK 1.49e 3.0 ... 55.36 39.89 210 50.27 -1.0 PruShHiY ISD 1.32 9.2 ...q 15.77 14.26 174 14.36 -2.8 PSEG PEG 1.80f 3.7 17 53.28 41.67 2962 48.43 -6.0 PubStrg PSA 6.80 3.5 21 232.21 180.48 1153 194.44 -7.0 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.31 46 25.30 +.6 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 29 24.94 -1.1 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 35 24.23 -3.0 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 5 24.42 -2.3 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.76 9 26.68 +.3 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 7 26.40 -.2 PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.95 -4.0 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 93 24.00 -4.1 PubSt pfE PSApE 1.23 5.2 ... 25.48 21.48 26 23.51 -5.5 PubSt pfD PSApD 1.24 5.3 ... 25.41 21.67 33 23.73 -5.2 PubSt pfC PSApC ... ... ... 26.45 22.82 20 24.47 -3.9 PubSt pfB PSApB ... ... ... 26.69 23.86 71 25.50 -.7 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.01 7 26.10 -1.6 PulteGrp PHM .36 1.3 17 35.21 21.41 8064 28.07 -15.6 PureStrg n PSTG ... ... ...dd 22.60 9.12 1928 21.67 +36.6 PutHiInSec PCF .37 4.2 ...q 9.31 8.46 34 8.91 -1.2 PMMI PMM .44 6.1 ...q 7.72 6.89 119 7.14 -3.6 PMIIT PIM .31 6.6 ...q 4.89 4.61 113 4.73 -.8 PMOT PMO .71 6.0 ...q 12.85 11.57 110 11.81 -4.4 PPrIT PPT .31 6.0 ...q 5.68 5.05 292 5.19 -2.6 PzenaInv PZN .41e 3.8 29 13.15 8.25 82 10.88 +2.0 Q2 Hldgs QTWO ... ... ...dd 47.10 31.95 364 45.55 +23.6 QEP Res QEP .08 .9 ...dd 14.05 7.02 8612 8.62 -9.9 QIAGEN QGEN ... ... 35 36.34 27.74 925 33.70 +9.0 QTS RltTr QTS 1.64f 5.1 29 61.55 31.58 998 32.27 -40.4 QuadGrph QUAD 1.20 4.5 13 31.29 18.16 346 26.39 +16.8 QuakerCh KWR 1.42 1.0 29 165.93 126.18 59 142.53 -5.5 QuaCare QCP ... ... ... 19.99 12.25 860 12.39 -10.3tQuanexBld NX .16 1.0 22 24.60 17.30 229 16.75 -28.4 QuantaSvc PWR ... ... 23 40.11 30.23 2338 34.44 -11.9 QntmDSS rs QTM ... ... 46 9.20 3.42 280 3.66 -35.0 Qu Insp100 n BIBL ... ... ... 29.74 25.14 14 26.60 +1.9 QnForSm n FFSG ... ... ... 27.15 24.51 3 25.63 -.6 QnForTcG n FFTG ... ... ... 26.55 24.19 4 25.27 -1.2 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 41 28.57 +4.5 InspCpBd n IBD ... ... ... 27.94 24.50 1 24.73 -2.0 QuaInsp n ISMD ... ... ... 27.86 23.78 2 26.25 -.7 QuaInsLg n BLES ... ... ... 30.44 25.01 10 28.50 +.2 FormInco n FFTI ... ... ... 27.57 24.20 49 24.42 -2.1 FrmHdGr n FFHG ... ... ... 29.49 24.03 17 27.88 +1.2 QuanReal n QXRR ... ... ... 26.19 23.44 0 24.39 -3.5 QuanDyn n XUSA ... ... ... 28.95 24.53 0 27.92 QuanMulT n QXTR ... ... ... 26.83 24.52 59 25.43 -2.2 QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.35 -1.3 QuanGrw n QXGG ... ... ... 29.10 24.60 7 27.85 +.2 Qudian n QD ... ... ... 34.91 11.33 678 13.65 +8.9 QstDiag DGX 1.80 1.7 22 112.97 90.10 1555 103.05 +4.6 QuintEn n QES ... ... ... 9.97 8.54 107 9.65 +7.2 QuormHl n QHC ... ... ... 8.62 2.54 143 5.94 -4.8 QuotientTc QUOT ... ... ...dd 17.85 9.10 833 13.15 +11.9 Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 34 22.88 -2.8 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 37 25.23 +.2 Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 48 23.50 -1.1 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 31 23.49 -1.1 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 67 20.50 -6.8 Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 49 22.28 -1.6 Qwest 56 CTAA ... ... ... 27.77 21.51 22 23.49 -4.9 Qwest57 n CTDD ... ... ... 25.97 20.51 52 22.49 -1.7 Qwest56 n CTBB ... ... ... 25.60 19.86 71 21.51 -4.5R -tRAIT pfA RASpA 1.94 28.2 ... 22.00 6.80 75 6.89 -43.3 RAIT pfB RASpB 2.09 30.9 ... 23.77 6.53 79 6.76 -46.3tRAIT pfC RASpC 2.22 32.4 ... 25.39 6.86 32 6.86 -48.2 RAIT Fin RAS .20m 111.1 ...dd 3.22 .17 1217 .18 -52.0 RAIT Fn 24 RFT 1.91 10.2 ... 24.67 15.99 20 18.65 -2.3 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 19 21.87 -2.8 RELX NV s RENX .45e 2.2 ... 23.30 17.63 114 20.54 -11.0 RELX plc s RELX .54e 2.6 ... 24.03 18.88 343 20.66 -12.8 RH RH ... ... 37 109.53 30.50 790 84.88 -1.5 RLI Corp RLI .84 1.4 26 65.68 50.34 131 60.80 +.2 RLJ LodgT RLJ 1.32 6.7 11 23.98 19.12 2100 19.81 -9.8 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 18 25.99 -3.8 RPC RES .40f 2.0 26 27.07 16.63 2525 19.64 -23.1 RPM RPM 1.28 2.6 19 56.69 46.80 1007 49.77 -5.1 RSP Perm RSPP ... ... ...cc 43.35 28.76 6534 38.31 -5.8 RYB Edu n RYB ... ... ... 31.80 15.50 486 18.13 +7.4 RadianGrp RDN .01 ... 12 23.49 15.58 856 20.52 -.4 RadiantLog RLGT ... ... ...cc 6.65 3.51 133 3.70 -19.6 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 0 25.60 -1.1 RLauren RL 2.00 1.9 18 119.33 66.06 791 105.84 +2.1 RamcoG RPT .88 7.5 9 15.00 11.36 592 11.78 -20.0 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 51.20 -11.2 RangeRs RRC .08 .6 14 30.30 11.93 15913 13.29 -22.1 RngrEnS n RNGR ... ... ... 15.70 8.48 18 8.93 -3.3 RJamesFn RJF .88f .9 19 99.10 71.35 1250 92.71 +4.1 RayAdvM RYAM .28 1.4 38 20.99 11.88 1278 20.37 -.4 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 145.26 +.9 Rayonier RYN 1.00 2.9 36 34.82 26.84 657 33.99 +7.5 Raytheon RTN 3.19 1.5 31 222.82 148.65 1504 217.51 +16.3 RealityETF DIVY .46p ... ...q 28.89 25.25 65 27.40 +5.1 RltDvcDiv LEAD ... ... ...q 34.32 27.00 224 32.76 +2.5 RealDivc n DFND ... ... ...q 28.60 23.96 1 27.90 +2.3 RealDivG n GARD ... ... ...q 26.84 21.10 26.01 +4.1 Realogy RLGY .27p 1.1 14 35.18 23.86 5114 25.55 -3.6 RltyInco O 2.53 5.1 28 62.31 47.25 3400 49.18 -13.7 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 216 28.03 -9.4 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 58 150.30 80.93 1284 147.40 +22.7 RedLionH RLH ... ... ...dd 11.70 6.15 108 9.70 -1.5 RedwdTr RWT 1.12 7.6 11 17.45 14.29 633 14.65 -1.1 Reeds REED ... ... ... 4.75 1.30 13 1.45 -6.5 RegalBel RBC 1.04 1.4 15 87.50 71.05 470 72.30 -5.6 RegalEnt RGC .88a 3.8 24 23.17 13.90 4489 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1575 58.11 -16.0 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.04 25.20 RegHlthPr RHE ... ... 4 1.45 .16 324 .23 +35.3 RegHlt pfA RHEpA 2.72 38.3 ... 23.70 5.72 2 7.10 -11.3 RegnlMgt RM ... ... 13 35.34 18.31 56 29.92 +13.7 RegionsFn RF .36 1.9 20 20.10 13.00 14104 19.41 +12.3 Regions pfA RFpA 1.59 6.3 ... 26.25 25.03 54 25.30 -.2 Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 23 27.43 -3.5 Regis Cp RGS ... ... ...cc 17.13 9.02 252 16.09 +4.8 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 426 153.79 -1.4 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 32 27.86 +1.2 ReinsG56 n RZB 1.44 5.4 ... 29.86 26.29 35 26.62 -4.9 RelStlAl RS 2.00f 2.2 20 95.97 68.46 406 90.17 +5.1 RELM RWC .08 2.3 18 5.50 3.40 10 3.55 RemaxHld RMAX .72 1.3 62 67.50 43.85 203 55.30 +14.0 RenaisIPO IPO .02e .1 ...q 29.35 22.20 6 28.40 +.7 RenIntIPO IPOS .24e .9 ...q 27.06 19.38 25.82 +5.9 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 205 128.28 +2.1 RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 20 24.27 -3.5 RenRe prC RNRpC 1.52 6.0 ... 26.05 24.95 6 25.24 -1.1 ReneSola rs SOL ... ... ... 3.79 2.12 14 2.44 -8.3 RennFund RCG ... ... ...q 2.20 1.11 8 1.39 -7.9 Renren rs RENN ... ... ...dd 18.70 6.01 166 9.15 -11.9 RepubSvc RSG 1.38 2.1 31 69.40 60.26 2766 67.18 -.6 ResMed RMD 1.40 1.5 46 104.78 67.04 601 95.27 +12.5 ResolEn rs REN ... ... ... 45.70 23.64 775 32.50 +3.3 ResoluteF RFP ... ... ...dd 12.15 4.10 284 8.10 -26.7 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.56 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 22.60 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 23.45 19 25.55 +.1 ResCap rs RSO .20 2.3 ...dd 11.38 7.90 112 8.69 -7.3 RestBrnds QSR .84f 1.4 21 68.89 53.54 1801 58.59 -4.7 RetailProp RPAI .66 5.5 12 15.12 10.94 4263 11.96 -11.0 RetractTc RVP ... ... ...dd 1.48 .54 342 .90 +32.6 RevGp n REVG .20 .7 ... 33.15 23.38 469 27.00 -17.0 Revlon REV ... ... ...dd 32.60 15.60 58 19.70 -9.6 RexAmRes REX ... ... 18 107.87 72.71 41 80.72 -2.5tRexahnPh rs RNN ... ... ...dd 7.10 1.65 471 1.60 -20.8 RexfordIR REXR .58 2.1 46 31.71 21.34 1115 27.00 -7.4 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.94 -2.9 RexfInR pfB REXRpB 1.47 6.3 ... 24.85 22.33 5 23.39 -5.7 Rexnord RXN ... ... 23 31.44 21.85 1406 28.98 +11.4 Rexnrd pfA RXNpA ... ... ... 66.24 52.44 11 63.08 +7.8 RiceMidstr RMP 1.13f 5.9 14 26.42 16.87 680 19.01 -11.5 RingCentrl RNG ... ... ...dd 65.75 25.90 764 62.65 +29.4 RingEngy REI ... ... ...dd 16.09 9.22 1389 13.57 -2.4 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 5777 54.71 +3.4 RitchieBr RBA .68 2.1 37 35.17 24.08 1306 32.39 +8.2 RiteAid RAD ... ... ... 5.49 1.38 29488 1.97 RivrnOpp n RIV 1.68 8.2 ... 21.57 19.10 41 20.51 +2.4 Riv/Doubl n OPP ... ... ... 19.76 17.75 60 18.02 -2.0 RoadrnTrn RRTS ... ... 6 9.75 3.52 611 3.83 -50.3 RobtHalf RHI .96 1.7 22 60.59 42.92 1149 57.07 +2.8 RockwlAut ROK 3.34 1.8 27 210.72 148.31 989 180.80 -7.9 RockColl COL 1.32 1.0 22 139.63 95.62 1625 137.72 +1.5 RogCm gs RCI 1.57 ... 14 54.95 41.33 501 45.09 -11.5 Rogers ROG ... ... 38 184.00 80.35 1074 137.32 -15.2 Rollins s ROL .56f 1.1 62 51.79 35.51 1017 50.27 +8.0 Roper ROP 1.65f .6 31 290.42 203.50 390 275.09 +6.2 RosettaStn RST ... ... ...dd 14.21 7.52 80 13.69 +9.8 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.3 7 17.64 9.02 5319 12.16 -22.3 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 2 30.10 +.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 896 78.89 -3.4 RBScotlnd RBS ... ... ... 8.74 5.66 1020 7.45 -2.5 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.30 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 24.61 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.32 25.15 72 25.89 +1.7 RylCarb RCL 2.40 1.9 17 135.65 93.40 1834 126.60 +6.1 RoyDShllB RDS/B 3.76 5.9 97 74.60 53.10 1448 64.18 -6.0 RoyDShllA RDS/A 3.76 5.9 96 72.43 50.32 5482 63.27 -5.2 RoyceGVal RGT .10e ... ... 11.73 8.47 27 11.12 +2.8 RoyceMC RMT .63e 6.7 ...q 9.93 8.00 72 9.41 -.3 Royce RVT 1.20e 7.6 ...q 17.18 13.59 466 15.86 -1.9 RubiconPrj RUBI ... ... ...dd 8.85 1.53 1084 1.61 -13.9 Rudolph RTEC ... ... 21 28.50 21.00 194 26.55 +11.1 Ryder R 2.08f 2.9 17 90.26 62.52 848 72.37 -14.0 RyersonH RYI ... ... 36 14.65 7.65 323 10.10 -2.9 RymanHP RHP 3.40f 4.9 14 77.99 57.78 613 68.96 -.1S -sS&P Glbl SPGI 2.00f 1.0 32 195.47 127.28 1258 191.80 +13.2 SAP SE SAP 1.31e 1.3 ... 116.90 93.74 944 104.50 -7.0 SCANA SCG 2.45 6.2 10 71.28 34.76 1232 39.67 -.3 SCE TrV n SCEpK ... ... ... 29.56 24.70 65 25.85 -2.2 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 73 22.87 -5.4 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 37 26.49 -2.1 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 29 25.35 -1.7 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 78 22.74 -5.3 SJW SJW 1.12a 2.1 19 69.29 45.39 114 52.94 -17.1 SK Tlcm SKM ... ... ... 28.97 22.24 417 24.35 -12.8 SLGreen SLG 3.25f 3.4 41 113.24 89.46 1439 96.92 -4.0 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 38 25.50 +1.7 SM Energy SM .10 .5 ...dd 28.20 12.29 4209 18.34 -16.9 Spd LgGl n GLDW ... ... ... 128.81 114.86 0 120.25 -.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 40

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 5288 250.20 +1.1 SpdrGold GLD ... ... ...q 129.52 114.02 4531 125.00 +1.1 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.00 24 35.01 -2.5 SpdrNoANR NANR ... ... ...q 37.79 30.22 35 33.39 -5.8 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 78.74 0 91.54 +1.9 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 34.66 4640 40.55 -.4 Spd MsciCh XINA ... ... ... 26.62 20.26 24.72 +3.3 S&PEAsia GMF 1.81e 1.7 ...q 116.07 82.21 15 106.50 +1.8 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 47.55 1 52.33 -2.8 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 53.96 65.86 +.5 SpdrJpnS QJPN .85e 1.1 ...q 83.54 67.97 1 80.41 +2.2 SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 1 58.69 -4.0 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 49.04 1 65.21 +1.9 S&PChina GXC 1.31e 1.2 ...q 123.91 79.22 84 111.87 +4.4 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.09 0 76.26 +1.1 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 53.61 407 65.64 +1.8 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 55.85 7 64.78 -.4 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 63.54 5 68.87 -2.8 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.19 3 79.29 +.5 SpdEMkt s SPEM ... ... ...q 42.47 30.79 256 39.60 +3.8 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.61 78 35.41 +7.8 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 846 48.62 -.9 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.5 ...q 49.41 43.96 197 45.10 -7.7 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 43.46 60 52.27 +.5 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 36.95 48 40.33 -2.1 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.03 199 39.04 +.1 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 46.37 400 48.93 -5.5 SpdrIntRE RWX 1.25e 3.2 ...q 42.54 36.29 957 39.25 -3.1 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 30.51 67 35.43 -.1 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 26.85 422 31.56 -.4 SP Mid MDY 2.94e .9 ...q 363.70 303.85 872 339.26 -1.8 S&P500ETF SPY 4.13e 1.5 ...q 286.63 231.61 120823 271.41 +1.7 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 27 25.79 -2.4 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 30.49 1 32.91 -2.1 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 33.97 41 38.46 +.5 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 263 47.47 +.6 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 13 40.28 +.2 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.40 3 75.32 +1.0 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.64 250 47.79 -1.7 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 66.05 -.3 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 0 82.58 +4.0 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 4410 90.40 +6.5 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 774 91.62 -3.0 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 2 86.27 +.9 SpdrHome XHB .15e .4 ...q 47.20 36.18 3292 40.54 -8.4 SpdrS&PBk KBE .53e 1.1 ...q 51.58 39.61 988 49.31 +4.2 SpdrS&PCM KCE .91e 1.5 ...q 61.59 45.17 6 60.30 +4.1 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 420 30.41 -.9 Spd LgCap s SPLG ... ... ...q 33.54 27.20 546 31.78 +1.5 SpdrLCpG s SPYG ... ... ...q 35.85 27.91 694 34.62 +4.9 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 274 30.17 -1.7 Spd MidC s SPMD ... ... ...q 35.09 29.46 279 32.83 -1.6 SpdrMCpG MDYG 2.19e .9 ...q 166.10 135.75 32 155.89 +.3 SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 41 98.94 -3.8 SpdrNY Tch XNTK .41e .4 ...q 94.45 66.63 36 92.74 +10.7 SpdrSemi s XSD .16e .2 ...q 75.74 57.66 123 71.24 +2.0 SpdrSCapG SLYG 8.53e .9 ...q 240.63 205.24 15 227.14 -.1 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 81 122.18 -2.8 SpdrRs3K s THRK ... ... ...q 35.46 28.86 397 33.56 +1.1 SpdrWilRE RWR 2.90e 3.5 ...q 95.73 81.59 240 83.35 -11.0 SpdrShTTr SPTS .27 .9 ...q 31.78 29.58 28 29.63 -.8 SpFcStIn n XITK ... ... ... 87.66 62.14 4 87.28 +11.8 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 59.03 71.47 +5.0 Spdr1500VT VLU 4.85e 1.7 ...q 108.76 89.64 0 103.16 +1.1 SpdrScored CBND .99 3.1 ...q 32.94 31.34 0 31.55 -2.2 SpdrIntCBd IBND .14e .4 ...q 36.87 30.60 56 35.70 +1.0 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 802 30.76 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 56 55.29 -.7 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 55 43.24 -1.8 SpdrBarITB BWZ .01e ... ...q 33.49 29.62 36 32.85 +2.3 SpdrBarcCv CWB 3.55e 4.4 ...q 53.73 47.03 1732 51.80 +2.4 SpdrLTBd s SPLB ... ... ...q 28.77 26.00 167 27.02 -5.6 SpdrITBd SPIB .92 2.7 ...q 34.72 33.51 333 33.58 -1.9 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 10 25.50 -2.0 SpdrEMBd EBND ... ... ...q 30.91 27.30 166 30.05 +1.2 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 1300 27.51 -.2 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 16752 36.21 -1.4 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.20 749 30.20 -.7 SP IntTip WIP .41e .2 ...q 60.27 53.06 44 58.63 +1.9 SPLIntTB s BWX ... ... ...q 29.48 25.82 875 29.02 +2.1 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 17 62.81 -3.6 SpdrTelcm XTL .68e 1.0 ...q 74.64 65.10 46 69.02 +1.0 SpdrHCSv s XHS .61e .1 ...q 68.43 55.79 3 63.77 +3.6 SpdrHCEq s XHE 3.22e .1 ...q 71.07 54.50 28 67.46 +4.8 SpdrSf&Sv s XSW .19e .3 ...q 76.69 57.41 11 75.70 +9.0 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 82 25.89 -2.6 SpdrAerDf s XAR 1.70e 1.1 ...q 89.74 64.88 117 88.28 +5.6 SpdAgBd n SPAB ... ... ... 28.84 27.93 276 28.03 -2.5 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 50 55.20 -1.9 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 882 91.51 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 43 34.22 -6.5 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 39 58.60 -1.4 SpdrS&P RB KRE .74e 1.2 ...q 64.07 49.31 4344 61.52 +4.5 Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 96.64 2 120.93 +5.4 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 5269 45.28 +.2 SpdNuBMu s TFI ... ... ...q 49.42 47.21 325 47.77 -2.5 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 57 41.57 -4.4 SpdrOGEx XOP .73e 2.2 ...q 40.20 28.96 15498 33.06 -11.1 SpNuBST rs SHM ... ... ...q 48.95 47.77 327 47.98 +.1 SpdrGendr SHE ... ... ... 75.63 64.41 38 71.67 +1.2 SpdrOGEq XES .49e 3.3 ...q 21.33 12.90 768 14.67 -14.4 SpdR1KLVF ONEV ... ... ... 76.79 68.18 72.51 -.1 SpdrMetM XME .24e .7 ...q 39.62 27.86 3817 36.06 -.9 SpdrR1KMo ONEO ... ... ... 77.42 66.79 15 72.95 +.3 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 69.00 -1.5 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 262 36.01 -3.8 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 8 66.13 +2.1 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 1 90.75 +.2 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 3 78.79 +2.0 Spd SP600 SLY 3.97e 1.1 ... 139.70 116.71 26 131.20 -1.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.89 +2.5 SpdrSCap n SPSM ... ... ... 31.73 28.11 188 29.58 -6.1 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 53 19.08 -1.1 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.5 ...q 100.14 84.63 12 87.53 -4.2 SPX Cp SPXC ... ... 13 33.93 21.97 425 31.23 -.5 SPX Flow n FLOW ... ... 94 49.94 31.06 624 48.76 +2.5 SRC Eng SRCI ... ... 13 10.44 6.19 3322 8.90 +4.3 STMicro STM .40 1.8 25 25.30 14.07 2295 22.80 +4.4sSABESP SBS .39e 3.4 ... 11.88 8.15 1460 11.52 +10.2 SabnR SBR 2.29m 5.3 20 50.00 33.50 17 43.00 -3.6 SachemC n SACH .42 12.4 ... 5.35 3.31 22 3.38 -14.2 SafeBulk SB .04 1.1 ... 3.93 1.48 896 3.66 +13.3 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 23.92 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.8 ... 24.26 16.85 1 22.65 -5.2 SafeB pfD SBpD 2.00 8.8 ... 24.20 16.89 1 22.68 -3.6 SafegdSci SFE ... ... ...dd 14.40 10.65 140 12.20 +8.9 SafeInco n SAFE ... ... ... 20.00 15.79 162 17.42 -1.0 SagaComm SGA 1.20 3.1 14 52.05 36.10 5 39.15 -3.2sSailptTch n SAIL ... ... ... 21.36 12.82 611 21.02 +45.0 StJoe JOE ... ... 53 19.90 16.35 459 17.60 -2.5sSalesforce CRM ... ... 91 117.61 80.50 9250 116.25 +13.7tSalMidMLP SMM 1.30 13.7 ...q 13.79 9.64 127 9.51 -13.7 SallyBty SBH ... ... 11 21.71 14.05 2009 16.84 -10.2 SJuanB SJT .73e 8.5 18 10.54 6.04 197 8.67 +5.2tSanchezEn SN ... ... ...dd 11.50 3.21 6561 2.93 -44.8 SanchzM rs SNMP 1.80 16.2 ...dd 15.75 9.35 68 11.15 +.5tSandRidge SD ... ... ... 21.90 14.65 519 14.06 -33.3 SandRMiss SDT .22e 27.1 1 1.69 .73 113 .83 +.2 SandRMs2 SDR .23e 24.0 1 1.59 .74 64 .97 +14.0 SandRdgP PER .50e 25.1 4 3.30 1.95 69 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 856 4.59 -8.0 Sano SNY 1.58e 4.0 ... 50.65 38.14 877 39.25 -8.7 SantCUSA SC .23e ... 5 19.02 11.12 1178 16.35 -12.2 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.36 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 28.02 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 0 26.00 +1.2 SaratogaI SAR 2.00f 9.1 8 23.70 19.62 15 21.86 -2.3 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 4 25.70 -.4 Sasol SSL 1.41e 4.1 ... 38.75 26.92 397 34.47 +.8 SaulCntr BFS 2.08f 4.3 16 65.43 48.17 44 48.93 -20.8 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.91 23 25.08 -.9 MastThera MSTX/O ... ... ...dd .15 .10 .13 Schlmbrg SLB 2.00 3.0 45 80.89 61.02 10127 65.64 -2.6 SchndrNt n SNDR .24 .9 ... 30.00 17.69 631 25.86 -9.5 SchwUSMkt SCHB .96e 1.5 ...q 69.07 55.87 656 65.36 +1.3 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.24 579 64.82 +1.6 SchwLCGr SCHG .63e .9 ...q 76.83 59.24 354 73.64 +4.1 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 187 54.35 -.6 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 538 52.79 -.9 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 361 68.74 -1.4 SchwEMkt SCHE .49e 1.7 ...q 31.08 22.93 2473 28.80 +3.1 Sch 1000 n SCHK ... ... ... 28.14 24.88 178 26.66 +1.5 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.17 292 30.97 +4.4 SchIntSmCo FNDC .55e 1.5 ...q 38.22 29.75 123 35.91 -.1 SchIntLgCo FNDF .61e 2.0 ...q 32.54 25.96 288 30.19 -.7 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 187 36.91 -2.6 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 265 37.19 -.7 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.78 16 37.01 -.7 SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.07 1071 50.49 -1.3 SchwIntEq SCHF .71e 2.1 ...q 36.35 28.92 2564 33.82 -.7 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.62 268 50.82 -2.3 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 751 37.09 -10.9 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 137 52.25 -2.0 SchSTUSTr SCHO .35 .7 ...q 50.57 49.74 554 49.83 -.4 SchUSTips SCHP ... ... ...q 56.10 54.06 338 54.43 -1.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 30.20 120 36.60 -.1 Schwab SCHW .40f .8 33 56.25 37.16 5831 53.02 +3.2 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.27 51 26.24 -2.4 Schwb pfD SCHWpD ... ... ... 27.90 25.13 68 26.17 -3.1 SchwitMau SWM 1.72 4.4 14 48.06 36.26 281 39.21 -13.6 SciApplic SAIC 1.24 1.7 20 88.82 60.21 265 72.39 -5.5 ScorpioB19 SLTB 1.88 7.5 ... 25.80 22.90 6 25.02 -1.7 ScorpBlk rs SALT .02 ... ... 10.14 5.70 451 7.75 +4.7 ScorpioTk STNG .04 1.7 ... 4.79 2.24 3940 2.30 -24.6 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 3 24.06 -3.2 ScorpT19 n SBBC ... ... ... 26.51 24.62 9 24.95 -1.8 Scotts SMG 2.12 2.4 21 110.12 81.48 343 89.84 -16.0tScrippsEW SSP .05p ... 20 23.75 13.88 1145 13.77 -11.9tSea Ltd n SE ... ... ... 15.73 10.79 4808 10.96 -17.8 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4055.01 -8.0 SeabGld g SA ... ... ... 13.70 9.30 228 10.65 -5.8 SeacorHld CKH ... ... ...dd 51.59 31.90 148 41.51 -10.2 SeacrMar SMHI ... ... ...dd 22.81 11.66 133 16.92 +44.6 SeadrillLtd SDRL ... ... 1 1.68 .15 1920 .27 +16.9 Seadrill SDLP .40 12.1 ... 4.20 2.61 317 3.30 -9.8 SealAir SEE .64 1.5 21 49.94 40.76 2837 42.37 -14.1 Seaspan SSW .50 8.1 9 8.07 5.02 3572 6.15 -8.9 Seaspn pfE SSWpE 2.06 8.4 ... 25.50 19.75 15 24.40 -1.7 Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.78 30 25.47 -.3 Seaspn pfD SSWpD 1.99 8.3 ... 25.20 19.47 15 23.85 -3.2 Seaspn pfH SSWpH ... ... ... 24.96 19.16 68 23.61 -.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 26 23.99 -1.3 Seaspan n SSWA ... ... ... 24.58 23.40 20 23.92 -1.6 SeaWorld SEAS ... ... ...dd 19.24 10.42 6156 14.63 +7.8 SelEngS n WTTR ... ... ... 21.96 11.22 231 14.36 -21.3 SelMedHld SEM ... ... 13 19.78 12.00 783 18.10 +2.5 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.69 7 25.23 +.2 SemGroup SEMG 1.89f 8.5 ...dd 36.75 21.35 1654 22.20 -26.5 SemiMfg SMI ... ... 19 9.14 4.49 230 6.57 -23.2 SempraEn SRE 3.58f 3.3 20 122.98 100.63 1689 108.98 +1.9 Sempra pfA SREpA ... ... ... 102.36 96.15 58 101.33 +2.2 SendGrid n SEND ... ... ...cc 28.37 17.50 392 26.12 +9.0 SensataT ST ... ... 21 57.40 38.71 727 52.86 +3.4 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 22 84.98 65.60 437 71.95 -1.6 SequansC SQNS ... ... ...dd 4.75 1.44 158 1.65 -13.6 Seritage n SRG 1.00 2.6 ... 50.00 37.78 1054 37.80 -6.6 Seritge pfA SRGpA 1.75 7.5 ... 24.52 20.91 19 23.39 -3.9 ServiceCp SCI .68f 1.8 24 40.28 30.02 914 37.43 +.3 ServiceMst SERV ... ... 30 55.36 36.34 936 51.36 +.2sServcNow NOW ... ... ...dd 164.24 83.42 1935 161.01 +23.5 Servotr SVT .30e 3.2 ...cc 12.80 8.50 5 9.52 -14.5 ShakeShk n SHAK ... ... 63 47.39 30.12 1045 38.99 -9.7tShawCm g SJR 1.18 ... ... 23.44 19.68 713 19.35 -15.2 ShellMidst SHLX 1.33f 5.5 19 33.34 23.87 1522 24.05 -19.3 Sherwin SHW 3.40 .8 30 435.15 305.70 924 401.58 -2.1 ShinhanFn SHG ... ... ... 50.37 40.02 85 42.79 -7.8 ShipFin SFL 1.40 9.7 12 15.98 12.30 966 14.45 -6.8 Shopify n SHOP ... ... ...dd 146.12 58.63 1382 138.21 +36.8 Shutterstk SSTK ... ... ...cc 52.26 29.85 208 50.25 +16.8 SibanyeG SBGL .14r 3.6 ... 10.59 3.86 3046 3.89 -23.0 SiderurNac SID ... ... ... 3.77 1.76 4339 3.07 +25.3 SierraMt n SMTS ... ... ... 2.95 2.13 10 2.32 -6.5tSifco SIF ... ... ...dd 8.93 5.05 16 5.00 -24.8 SignetJwlrs SIG 1.24f 2.5 8 77.94 46.09 1675 50.28 -11.1 Silvrbow n SBOW ... ... ... 33.21 19.89 20 27.77 -6.6 SlvrcpMt n SVM .02 ... ... 3.43 2.12 217 2.54 -3.1 SimonProp SPG 7.80f 5.1 20 180.13 150.15 2076 153.51 -10.6 Simon pfJ SPGpJ 4.19 6.1 ... 77.98 65.10 1 69.00 -3.5 SimpsnM SSD .84 1.5 29 61.62 39.82 242 55.32 -3.6 SinopcShg SHI ... ... ... 64.43 50.67 34 59.64 +4.6 Siteone n SITE ... ... 55 80.56 39.24 493 68.84 -10.2 SixFlags SIX 3.12f 4.9 20 70.44 51.25 651 64.09 -3.7 Skechers s SKX ... ... 25 42.73 22.64 2761 40.92 +8.1 Skyline SKY ... ... ... 24.99 5.07 104 21.61 +68.2 Smart&Fnl SFS ... ... 28 13.95 5.80 840 7.20 -15.8 Smith&N SNN .61e 1.7 62 40.41 30.20 559 35.47 +1.3 SmithAO s AOS .72f 1.1 35 68.39 49.19 1118 64.19 +4.7 Smucker SJM 3.12 2.5 17 140.55 99.57 1098 126.30 +1.7 SnapInc A n SNAP 3.28 18.9 ... 28.25 11.28 34484 17.32 +18.5 SnapOn SNA 2.84 1.8 16 185.47 140.83 990 159.22 -8.7 SocCapH n IPOA ... ... ... 10.85 9.85 52 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.20 19 10.57 -.3 SocQ&M SQM .99e 2.0 ... 64.20 32.30 3195 49.90 -16.0 Sogou n SOGO ... ... ... 14.69 8.08 872 8.80 -23.9 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 755 16.83 -21.4 Solitario XPL ... ... ...dd .91 .47 162 .53 -12.1 SonicAut SAH .24f 1.2 10 22.75 15.95 286 19.60 +6.2 SonocoP SON 1.56 3.3 20 55.77 47.10 265 47.97 -9.7 SonyCp SNE ... ... ... 53.91 30.72 863 50.46 +12.3 Sothebys BID .40 .9 21 57.95 42.78 748 46.18 -10.5 SourcC SOR 1.00f 2.4 ...q 42.97 37.02 16 41.52 +1.9 SoJerInd s SJI 1.09 4.2 23 38.40 25.96 591 26.21 -16.1 SthcrssEn SXE ... ... ...dd 4.74 1.50 113 1.78 +5.0 SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.24 -7.7 SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.82 3 21.52 -9.3 SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 1 22.26 -7.6 SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 24.24 -4.6 SouthnCo SO 2.32 5.4 48 53.51 42.38 7509 43.06 -10.5 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 51 26.13 -3.2 SouthCo ef SOJB ... ... ... 26.25 23.01 66 24.57 -4.4 SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 74 23.96 -5.9 SthnCopper SCCO .23e .4 45 53.87 32.63 1989 52.73 +11.1 SwstAirl LUV .50f .9 10 66.99 49.76 4824 57.84 -11.6tSwtGas SWX 2.08f 3.2 20 86.87 66.61 308 65.88 -18.1 SwGA Fn SGB .44 2.1 15 24.00 18.50 0 20.51 -14.5 SwstnEngy SWN ... ... 26 8.94 3.42 16882 3.57 -36.0 SprkNtSE wi LOV ... ... ... 15.40 10.15 53 15.12 +19.5 Sparton SPA ... ... 25 23.59 16.83 37 22.67 -1.7 SpdFosFr n EFAX ... ... ... 77.82 63.58 1 73.26 +.5 SpdDbShDu STOT ... ... ... 50.04 47.00 4 49.04 -.7 SpdEmFos EEMX ... ... ... 76.80 56.27 3 71.30 +2.1 SpdDbEMk EMTL ... ... ... 52.27 49.08 2 49.39 -2.0 SpecOpps SPE 1.19e 2.4 ...q 16.20 14.14 5 14.86 -.1 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 26.01 +.6 SpectraEP SEP 2.95f 7.5 11 46.47 38.42 697 39.29 -.6 SpectrmB SPB 1.68 1.7 18 146.09 98.11 983 98.71 -12.2 SpeedM TRK .60 3.1 21 23.47 16.80 39 19.63 +4.0 SpF LgCap n FMDG ... ... ... 30.67 26.89 1 29.90 +6.7 SpinMedT n FFIU ... ... ... 25.15 24.38 1 24.39 -1.7 Spire SR 2.25f 3.3 19 82.85 60.09 622 67.80 -9.8 SpiritAero SPR .10 ... 20 105.20 51.85 1546 91.29 +4.6 SpiritAir SAVE ... ... 11 60.28 30.32 1540 39.84 -11.2 SpiritRltC SRC .72 9.2 12 10.75 6.64 8655 7.80 -9.1 SpiritR pfA SRCpA 1.50 6.5 ... 26.40 22.41 15 23.00 -7.4 SpragueRs SRLP 2.50 10.5 12 30.75 22.95 11 23.75 -1.9 Sprint S ... ... 3 9.22 4.91 15506 5.19 -11.9 SprottSilv PSLV ... ... ...q 7.04 5.83 258 6.08 -4.1 SprottGold PHYS ... ... ...q 11.15 9.81 388 10.74 +1.4 SprottPPP SPPP ... ... ... 9.91 7.35 14 9.33 -.1 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 49.56 16.11 24006 46.05 +32.8 STAG Indl STAG 1.39 6.1 31 28.95 22.42 984 22.77 -16.7 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.88 7 25.12 -.5 STAG pfC STAGpC ... ... ... 27.74 24.76 7 25.38 -3.1 StageStrs SSI .20 10.5 ...dd 3.00 1.45 94 1.90 +13.1 SP Matls XLB .98e 1.6 ...q 64.17 51.04 5545 59.63 -1.5 SP HlthC XLV 1.01e 1.2 ...q 91.79 72.33 6255 84.14 +1.8 SP CnSt XLP 1.28e 2.4 ...q 58.95 52.43 13079 53.41 -6.1 SP Consum XLY 1.12e 1.1 ...q 109.34 85.65 6046 104.07 +5.5 SP Engy XLE 2.04e 3.1 ...q 78.39 61.80 17605 66.73 -7.7 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.00 64521 28.87 +3.4 SP Inds XLI 1.12e 1.5 ...q 80.96 63.55 16201 76.65 +1.3 SP Tech XLK .78e 1.1 ...q 69.71 52.33 14588 68.17 +6.6 SpdrRESel XLRE ... ... ...q 34.02 29.17 3312 30.11 -8.6 SP Util XLU 1.55e 3.2 ...q 57.23 47.37 11936 49.06 -6.9 StdMotor SMP .84f 1.8 27 54.73 40.56 118 46.66 +3.9 Standex SXI .72f .7 20 110.00 84.30 40 96.10 -5.6 StanBlkDk SWK 2.52 1.6 22 176.62 127.05 1114 159.19 -6.2 StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.71 31 25.67 +1.8 StanBlD un SWP ... ... ... 128.00 105.77 70 117.85 -4.0 Stantec g STN .55f ... 17 29.25 22.25 14 25.15 -10.0 StarGas SGU .44 4.7 15 11.70 9.00 160 9.30 -13.5 Starret SCX .40 4.7 27 11.50 6.75 10 8.50 -1.2 Startek SRT ... ... 77 14.78 8.00 87 10.80 +8.3 StarwdPT STWD 1.92 9.5 11 23.01 19.47 4277 20.25 -5.2 StateStr STT 1.68 1.6 20 114.27 75.27 3263 106.15 +8.7 StateSt pfC STTpC ... ... ... 25.55 24.01 27 24.75 -1.8 StateSt pfD STTpD ... ... ... 28.96 26.16 86 26.95 -1.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 206 26.45 -2.5 StateSt pfE STTpE ... ... ... 27.16 25.47 65 26.10 -1.4 Statoil ASA STO .88e 3.9 ... 24.47 16.18 1638 22.63 +5.6 SteelPtrs SPLP .38p ... 4 20.70 17.70 19.15 -2.0 SteelPr pfA SPLPpA ... ... ... 22.74 20.41 10 20.84 -1.5 Steelcse SCS .51 3.7 15 18.15 12.50 643 13.65 -10.2 StellusCap SCM 1.36 11.9 8 14.82 11.25 69 11.43 -13.0 Stepan SCL .82 1.0 19 92.97 68.75 139 80.10 +1.4 Steris plc STE 1.24 1.4 23 93.71 67.55 259 91.30 +4.4 SterlingBc STL .28 1.2 15 26.50 21.00 1603 23.25 -5.5 SterlBc pfA STLpA ... ... ... 26.74 25.65 10 25.95 -1.4 StewInfo STC 1.20 3.0 27 48.03 34.48 98 40.13 -5.1 StifelFin SF .40 .6 20 68.76 41.93 559 63.87 +7.2 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 10 26.22 -3.2 Stif 47 ef SFB ... ... ... 26.20 23.25 42 24.37 -2.2 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.50 170 30.26 -5.9 StoneHEM EDF 2.16 13.5 ...q 17.31 14.50 58 15.98 +.4 StonHEmM EDI 1.81 11.9 ...q 16.79 13.37 19 15.29 -1.8 StoneMor STON 1.32 21.6 ...dd 10.15 4.61 77 6.10 -7.0 Stonerdg SRI ... ... 15 26.47 14.16 134 21.76 -4.8 StoreCap STOR 1.24 5.2 21 26.58 19.65 3264 23.84 -8.4 StrPathCm STRP ... ... ... 235.88 26.89 182.95 +.6 StratALL36 GJT .29 1.5 ... 20.50 18.31 1 19.99 -.1 Strat D35 GJP .74 3.3 ... 23.69 21.00 22.40 -2.4 StratGS33 GJS .32 1.5 ... 20.68 18.36 0 20.49 +1.2 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 25.72 -.6 StratPG34 GJR .27 1.2 ... 22.60 20.33 21.55 -2.1 StratUSM GJH .64 6.5 ... 10.36 9.37 9.85 -2.0 StratWMT GJO .22 1.0 ... 22.50 21.46 8 22.04 -1.0 Stryker SYK 1.88 1.2 27 170.00 128.79 1351 162.16 +4.7tSturmRug RGR .92 2.1 15 68.80 44.80 921 43.05 -22.9 SubPpne SPH 2.40 10.4 33 27.44 22.71 231 23.10 -4.6 SumitMitsu SMFG ... ... ... 9.67 6.93 1965 8.71 +.2tSummitHtl INN .72f 5.5 12 19.39 13.34 1171 13.17 -13.5 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.5 ... 27.58 23.78 1 24.93 -2.2 SumHP pfE INNpE ... ... ... 26.25 22.86 6 24.30 -5.3 SumtMtls n SUM .29t ... 30 34.06 21.88 1065 31.63 +.6tSummitMP SMLP 2.30 13.6 70 24.80 17.10 179 16.85 -17.8 SunCmts SUI 2.68 3.1 97 96.08 78.78 441 87.56 -5.6 SunLfFn g SLF 1.74 ... ... 44.50 32.22 660 41.17 -.2 SunCokeE SXC .59 ... 6 13.43 7.66 601 10.68 -10.9 SunCokeEn SXCP 2.38 12.8 9 21.95 13.50 157 18.60 +6.6 Suncor g SU 1.44f ... ... 38.39 27.96 3397 32.92 -10.3 SunLink SSY ... ... ...dd 2.08 1.30 2 1.44 -9.4 SunocoLP SUN 3.30 11.4 85 33.11 23.09 423 28.92 +1.8 SunstnHtl SHO .20 1.4 17 17.46 14.15 2835 14.43 -12.7 SunstHt pfE SHOpE ... ... ... 27.22 25.17 6 25.34 -3.0 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.55 4 24.92 -3.6 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 72.62 51.96 3273 69.84 +8.1 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 15 24.37 -.9 SunTr pfE STIpE 1.47 6.0 ... 25.94 24.82 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.77 .59 77 1.52 +3.4 SupEnrgy SPN .32 3.7 ...dd 16.67 7.66 3264 8.55 -11.2 SuperiorInd SUP .36 2.5 22 27.10 13.95 202 14.45 -2.7 Supvalu rs SVU ... ... 4 31.29 13.60 1522 14.23 -34.1 SuthrlAs n SLD 1.52 11.0 ... 16.20 13.35 89 13.80 -8.9 SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 9 24.94 -2.8 SwEBioFu23 FUE ... ... ... 8.80 6.45 6.91 -1.3 SwEGrain23 GRU ... ... ... 4.25 3.29 7 3.72 +11.2 SwRCmETR RJN ... ... ... 3.72 1.94 9 2.79 -.1 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.89 -.5 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.64 5.88 74 6.35 +5.8 SwERCmTR RJI ... ... ... 5.66 4.64 197 5.47 +1.3 SwisHelv SWZ .64e .2 ...q 13.74 11.02 26 12.71 -.4tSwitch n SWCH .14p ... ... 20.45 14.06 986 13.81 -24.1 Synchrony SYF .60 1.6 14 40.59 26.01 4691 36.39 -5.7 Synnex SNX 1.40f 1.1 14 141.94 101.48 292 123.65 -9.0 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 5 26.05 -.3 SynovusFn SNV .60 1.2 19 52.08 37.95 752 49.30 +2.8tSynthBiol SYN ... ... ...dd 1.05 .37 602 .36 -29.1 Sysco SYY 1.44 2.4 24 64.27 48.85 2725 59.65 -1.8 Systemax SYX .22f .8 27 34.91 7.05 268 28.57 -14.1T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 39.28 14.93 7500 37.76 +27.1 TC PpLn TCP 4.00 8.1 16 62.52 48.49 215 49.13 -7.5 TCF Fncl TCF .60f 2.7 20 22.88 14.58 1610 22.30 +8.8 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 37 24.76 -3.8 TCF F pfC TCFpC 1.61 6.4 ... 26.50 24.79 25.10 -2.3 TCW Strat TSI .21 3.8 ...q 6.16 5.34 64 5.40 -8.0 TE Connect TEL 1.60 1.6 29 108.23 71.93 1457 103.09 +8.5 THL Crd21 TCRX ... ... ... 25.94 25.09 0 25.44 +.9 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.49 25.59 -1.3 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 27 17.08 +1.3 TIM Part TSU .28e 1.3 ... 22.36 13.63 1172 21.28 +10.2sTJX TJX 1.25f 1.5 22 81.46 66.44 15034 82.68 +8.1 TPG Pace n TPGE ... ... ... 10.07 9.67 0 9.74 TPG Pac n TPGH ... ... ... 9.89 9.67 9.82 +.9 TPG RE n TRTX 1.52f 8.2 45 20.70 18.22 1018 18.53 -2.7 TPG SpLnd TSLX 1.56 8.6 9 21.74 17.76 500 18.04 -8.9 TableauA DATA ... ... ...dd 87.00 47.30 540 81.67 +18.0 TahoeRes TAHO .24 4.9 ... 9.68 3.76 4224 4.88 +1.9 TailorBr TLRD .72 3.1 20 26.03 9.40 693 23.41 +7.2 Taiwan TWN ... ... ...q 22.25 16.79 4 20.98 +.5 TaiwSemi TSM .73e 1.7 9 46.57 30.71 6400 43.35 +9.3 Takung n TKAT ... ... ... 9.74 2.01 1 2.01 -19.9tTallgEGP n TEGP 1.47f 7.3 ...dd 29.50 20.42 463 20.15 -21.7 TallgrsEn TEP 3.86f 10.1 10 54.21 35.37 1155 38.35 -16.4 TangerFac SKT 1.37 6.1 11 33.68 21.14 1337 22.32 -15.8 TanzRy g TRX ... ... ... .59 .24 84 .36 +28.4 Tapestry TPR 1.35 2.7 32 51.64 37.53 2896 50.91 +15.1 TargaRes TRGP 3.64 8.2 ... 60.62 39.59 2414 44.65 -7.8 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 6 26.62 +.5 Target TGT 2.48 3.3 16 78.70 48.56 5519 75.41 +15.6 TaroPhrm TARO ... ... 10 128.46 93.01 89 98.15 -6.3 Taseko TGB ... ... ... 2.46 1.00 1776 1.21 -48.1 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 27.46 680 28.02 -15.3 Taubmn TCO 2.50 4.3 20 69.53 44.78 1228 58.46 -10.7 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.51 22 24.75 -1.5 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 27 24.05 -4.6 TaylorMH TMHC ... ... 15 28.42 19.68 1595 22.44 -8.3 Team TISI ... ... ...dd 32.85 10.45 315 16.35 +9.7 Technip FTI .13 ... 16 35.00 24.53 2823 28.82 -8.0 TeckRes g TECK .16e ... ... 30.80 14.56 2674 28.58 +9.2 Teekay TK .22 2.9 ...dd 10.90 5.14 1400 7.60 -18.5 TeekLNG TGP .56 3.0 ... 21.65 14.05 300 18.50 -8.2 TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.36 14 25.06 -.8 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 729 2.51 +6.4 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 9 21.19 -8.2 TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 7 23.38 -5.9 TeekayTnk TNK .21 18.3 ... 2.38 1.08 1375 1.15 -17.9 Tegna TGNA .28 2.2 7 16.97 11.59 3643 12.86 -8.7 TejonRnch TRC ... ... ...cc 24.18 18.59 171 22.15 +6.7 TeklaHlth HQH 1.92e 8.6 ...q 26.37 21.36 95 22.38 -.8 TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.24 194 17.10 -2.4 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.26 65 19.27 -1.8 TeklaWH n THW 1.40 10.6 ...q 15.61 12.73 111 13.21 -2.9 TelInstEl TIK ... ... 34 6.35 2.10 5 2.35 -9.6sTeladoc n TDOC ... ... ... 39.95 19.60 2206 40.10 +15.1 Telaria n TLRA ... ... ...dd 5.30 3.52 507 3.85 -4.5 TlcmArg TEO .71e 2.1 ... 40.19 21.20 465 33.31 -9.1 TelItalia TI ... ... ... 10.53 7.57 39 9.05 +4.9 TelItaliaA TI/A .30e 3.9 ... 8.66 6.27 15 7.70 +6.8 Teledyne TDY ... ... 29 201.40 121.58 120 185.95 +2.6 Teleex TFX 1.36 .5 31 288.78 191.04 451 249.83 +.4 TelefBrasil VIV .64e 4.1 18 17.33 13.06 1138 15.67 +5.7 TelefEsp TEF 1.20e 12.4 ... 11.64 8.99 1110 9.63 -.5 TelData TDS .64f 2.3 9 29.87 23.54 1068 28.04 +.9 TelData45 TDI 1.66 6.5 ... 26.61 23.29 0 25.34 -.8 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 9 24.38 -2.1 TelData60 TDJ 1.75 6.8 ... 26.48 23.95 32 25.60 +1.3 TelData59 TDE 1.72 6.8 ... 26.21 24.26 31 25.14 -.7 Telus gs TU 2.02 ... ... 38.50 31.28 443 36.10 -4.7 TmpDrgn TDF 4.00e 2.2 ...q 24.65 17.73 65 22.58 +5.0 TmpEMF EMF 1.28e 1.8 ...q 18.00 13.16 35 16.94 +3.2 TmpEMI TEI .80a 6.8 ...q 11.98 10.93 143 11.75 +5.2 TmpGlb GIM .30 4.7 ...q 6.77 6.30 307 6.37 -1.4 TempurSly TPX ... ... 14 68.05 39.57 1159 49.43 -21.2 Tenaris TS .69e 2.0 ... 36.34 25.91 2355 34.49 +8.3 TenetHlth THC ... ... ...dd 22.00 12.25 4624 20.60 +35.9 Tengsco TGC ... ... ...dd 1.56 .37 91 .67 -16.1 Tennant TNC .84 1.3 36 76.80 59.00 298 64.40 -11.4 Tenneco TEN 1.00 1.9 8 67.93 51.54 592 52.55 -10.2 TVA 28 TVC .96 3.8 ... 25.97 24.83 9 25.22 +.5 TVA 29 TVE .84 3.3 ... 26.98 24.80 5 25.11 +.4 Teradata TDC ... ... 22 42.74 27.05 1628 36.82 -4.3 Teradyn TER .36f .8 34 48.53 28.50 2218 45.40 +8.4 Terex TEX .40f 1.0 37 50.17 28.67 1810 41.52 -13.9 Ternium TX 1.00e 2.9 11 39.48 22.78 489 34.58 +9.5 TerraNitro TNH 5.15e 6.2 10 98.76 75.20 33 83.71 +4.9 TerrenoRlt TRNO .88 2.6 27 38.54 26.48 449 33.31 -5.0 TetraTech TTI ... ... ...dd 4.54 1.85 965 3.63 -15.0 TeucrCorn CORN ... ... ...q 20.05 16.53 155 17.61 +5.0 TeucrSug CANE ... ... ...q 13.31 8.55 82 8.82 -9.8 TeucrWht WEAT ... ... ...q 8.43 5.80 510 6.67 +11.2 TeucrSoyb SOYB ... ... ...q 19.66 17.27 35 19.12 +6.9 TeucrmAgs TAGS ... ... ...q 26.56 21.20 2 23.66 +7.1 TevaPhrm TEVA .73e 3.9 6 34.52 10.85 13301 18.72 -1.2 TexPacLd TPL .29f .1 94 569.99 259.00 13 539.08 +20.7 Textainer TGH .96 5.9 ...dd 26.50 9.60 251 16.30 -24.2 Textron TXT .08 .1 49 62.19 45.00 1609 59.85 +5.8 Thai TTF .25e ... ...q 11.31 6.86 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 959 208.58 +9.8 Thermon THR ... ... 45 26.50 15.74 172 21.82 -7.8 ThirdPtRe TPRE ... ... 7 17.10 11.46 1028 13.90 -5.1 ThomsonR TRI 1.38 3.5 17 48.61 39.01 983 39.39 -9.6 Thor Inds THO 1.48f 1.1 16 161.48 87.96 1180 129.00 -14.4 3D Sys DDD ... ... 38 23.70 7.92 4402 9.50 +10.0 3M Co MMM 5.44f 2.3 30 259.77 188.25 2457 235.51 +.1 Tidwtr TDW 1.00 4.0 ...dd 30.35 .66 176 25.02 +2.5 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 149 18.58 -8.9 Tiffany TIF 2.00 2.0 26 111.44 84.15 999 101.04 -2.8 Tillys TLYS ... ... 32 16.57 8.02 67 13.05 -11.6 TimeWarn TWX 1.61 1.7 15 103.90 85.88 5282 92.96 +1.6 Timken TKR 1.08 2.5 17 55.65 41.78 1045 43.80 -10.9 TimknSteel TMST ... ... ...dd 21.24 12.48 482 16.36 +7.7 Titan Intl TWI .02 .2 ...dd 14.53 7.97 381 12.86 -.2 TollBros TOL .32 .7 14 52.73 34.50 4864 43.83 -8.7 Tompkins TMP 1.92f 2.5 22 90.50 71.27 33 76.74 -5.7 TootsieR TR .36b 1.1 30 39.45 33.25 101 33.40 -8.2 TopBuild n BLD ... ... 30 78.64 43.39 532 69.64 -8.1 Torchmark TMK .60 .7 7 93.60 73.99 508 85.37 -5.9 Trchmk pfC TMKpC ... ... ... 27.68 25.27 11 26.19 -2.1 Toro Co s TTC .70 1.1 26 73.86 58.39 648 63.57 -2.5 TorDBk gs TD 2.40 4.1 ... 61.06 45.18 1938 57.97 -1.0 MonTNAPpl TPYP .45p ... ...q 24.50 21.35 28 21.52 -7.9 TortWat n TBLU ... ... ... 30.84 24.78 0 29.06 -2.5 TortEnInd NDP 1.75 14.8 ...q 16.81 11.45 100 11.80 -11.1 TortEnInf TYG 2.62 9.5 ...q 35.36 24.30 233 27.70 -4.7 TortMLP NTG 1.69 9.6 ...q 21.09 14.91 283 17.54 -.1 TortPplE TTP 1.63m 9.6 ...q 21.93 16.25 58 16.93 -9.9 TortPw&E TPZ 1.65 8.7 ...q 23.38 18.81 17 19.02 -7.7 Total SA TOT 2.71e 4.8 ... 59.57 48.15 1713 56.69 +2.6 TotalSys TSS .52f .6 26 89.92 50.96 1277 87.95 +11.2 TowerIntl TOWR .48 1.8 12 33.65 21.00 116 26.10 -14.6 TownsqMda TSQ ... ... 9 13.01 6.28 40 6.96 -9.4 Toyota TM ... ... ... 140.99 103.62 133 134.60 +5.8 TrCda g TRP 2.76 6.4 16 51.85 41.24 1051 43.22 -11.1 TransEntx TRXC ... ... ...dd 5.00 .45 3429 1.90 -1.6 TransUn n TRU ... ... 42 61.42 36.95 829 57.07 +3.8 Trnsalta g TAC .23 ... ... 6.60 5.00 103 5.55 -6.7 TrnsatlPet TAT ... ... ...dd 2.18 .58 71 1.44 +3.6 TrnsRty TCI .20p ... ...dd 35.00 16.50 5 29.88 -4.6 TransDigm TDG 24.00 ... 20 321.38 203.72 504 288.31 +5.0 TrnsMont TLP 3.08 8.6 15 49.31 35.46 52 35.70 -9.5 Transocn RIG ... ... ...dd 13.44 7.20 15628 9.11 -14.7 TrGasSur TGS ... ... ... 24.22 11.59 236 20.49 -7.8 Travelers TRV 2.88f 2.1 19 150.55 113.76 1463 139.00 +2.5 Travelport TVPT .30 2.1 ... 16.17 11.38 2850 14.25 +9.0 TrecoraRs TREC ... ... 79 14.30 10.13 123 11.10 -17.8 Tredgar TG .44 2.8 21 20.65 14.65 77 15.95 -16.9 TreeHseF THS ... ... 12 90.42 36.35 747 38.02 -23.1 Trex TREX ... ... 32 120.40 61.57 267 103.40 -4.6 TriPointe TPH ... ... 12 19.55 12.01 2277 15.33 -14.5 TriContl TY 1.07e 3.9 ...q 28.32 22.63 122 27.27 +1.2 TriCntl pf TYp 2.50 5.0 ... 52.89 48.56 4 50.00 -.8 TrianglCap TCAP 1.20m 11.1 ... 19.16 8.91 440 10.84 +14.2 Triangle 22 TCCA 1.59 6.4 ... 25.87 24.09 18 25.02 -.4 TriangC 22 TCCB 1.59 6.4 ... 26.70 23.99 18 24.99 -.8 TribMda A TRCO 1.00 2.4 80 43.71 35.98 827 41.67 -1.9 TrilogyMtl TMQ ... ... ...dd 1.64 .45 129 1.49 +36.7 TrimShrk n TTAC ... ... ... 36.45 27.84 30 34.67 +2.8 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.15 -.1sTriNetGrp TNET ... ... 34 45.25 27.27 1653 47.17 +6.4 Trinity TRN .52 1.6 7 38.25 25.01 1513 32.64 -12.9 TrinityPlce TPHS ... ... ... 8.44 5.86 35 6.00 -13.7 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 322 79.60 +9.6 TrioTch TRT ... ... 17 8.47 3.75 5 5.74 -18.1tTriplePtV TPVG 1.44 12.5 7 14.41 11.52 136 11.50 -9.4 TripPt22 n TPVY ... ... ... 26.99 24.80 15 25.60 -1.1 Triple-S GTS ... ... 22 29.43 15.05 182 24.30 -2.2 TritonInt n TRTN 1.80 6.3 ... 43.85 21.77 780 28.52 -23.8 TriumphGp TGI .16 .6 6 34.80 19.65 761 27.95 +2.8 Tronox TROX .18 1.0 44 28.40 12.88 1409 18.28 -10.9 TrueBlue TBI ... ... 17 29.50 19.30 216 27.20 -1.1 Tsakos TNP .20 6.0 ... 5.27 3.11 237 3.31 -15.3 TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 3 25.05 -.9 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 0 25.40 -.4 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 0 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 8 25.09 -.5tTuppwre TUP 2.72 5.5 ...dd 74.36 49.04 736 49.05 -21.8 Turkcell TKC ... ... ... 11.29 7.79 508 9.90 -2.9 TurnPtBr n TPB ... ... ... 22.99 13.15 43 20.90 -1.1 TurqHillRs TRQ ... ... 28 3.59 2.44 7040 3.03 -11.7 TutorPerini TPC ... ... 13 32.70 21.15 2296 24.15 -4.7 22ndCentry XXII ... ... ...dd 4.44 .89 1645 2.51 -10.4sTwilio n TWLO ... ... ... 34.74 22.80 2311 34.16 +44.7 Twitter TWTR ... ... ...dd 35.00 14.12 24138 31.86 +32.7 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.28 15 25.85 -5.2 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 124 24.75 -5.8 TwoHrbI rs TWO ... ... 6 17.26 13.85 3336 14.69 -9.7 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 19 24.02 -4.2 TylerTech TYL ... ... 48 208.67 151.53 192 203.11 +14.7 Tyson TSN 1.20 1.6 14 84.65 57.20 2808 74.38 -8.3U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 22 25.05 +6.4 UBS 3xInvC WTID ... ... ... 49.24 11.25 56 13.50 -11.7 VelDlyIn n EXIV ... ... ... 61.00 24.65 16 33.62 -30.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 41

VelLngVS n EVIX ... ... ... 25.69 10.15 0 14.00 +16.8 UBS FILCG FBGX ... ... ...q 264.15 139.62 3 247.00 +8.7 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 81.30 -4.9 UBS Grp UBS .80f 4.2 ... 20.89 15.10 1743 18.97 +3.2 UDR UDR 1.24 3.7 21 40.71 32.88 2067 33.62 -12.7 UGI Corp UGI 1.00 2.3 9 52.00 42.51 1282 43.09 -8.2tUMH Prop UMH .72 6.2 22 17.90 11.73 192 11.67 -21.7 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 4 26.18 -4.2tUMH pfC UMHpC 1.69 6.7 ... 28.46 24.58 23 25.27 -7.0 UQM Tech UQM ... ... ...dd 1.79 .42 82 1.25 -10.1 US FdsHl n USFD ... ... 25 33.91 25.43 3581 33.39 +4.6 US Geoth rs HTM ... ... ...cc 5.42 3.11 39 5.35 +55.1 USPhysTh USPH .80 1.0 41 79.80 56.50 50 77.50 +7.3 US Silica SLCA .25 1.0 72 53.48 24.26 3464 25.89 -20.5 USA Cmp USAC 2.10 11.8 ...cc 19.33 14.30 93 17.78 +7.5 Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 51.72 -.5 Usaa SCVal USVM ... ... ... 53.15 47.00 2 49.34 -2.7 USAA IntlVl UIVM ... ... ... 55.54 49.30 2 51.80 +.7 Usaa EMVl UEVM ... ... ... 56.13 48.97 1 52.07 +1.4 Usaa STrBd USTB ... ... ... 54.88 49.54 0 49.58 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.75 0 48.95 -2.5 USANA s USNA ... ... 20 79.00 52.55 97 76.40 +3.2 USCF Oil n USOU ... ... ... 59.13 22.66 50.61 +17.7 USCF ShOil USOD ... ... ... 26.29 8.35 8.99 -20.6 USCF shpei BUY ... ... ... 27.03 23.45 25.06 -1.1tUSCF shpen BUYN ... ... ... 27.42 24.48 0 24.36 -6.0 USD Ptrs USDP 1.40f 12.4 ... 14.75 9.00 32 11.30 +.4 USG USG ... ... 18 41.18 25.60 727 33.42 -13.3 Ultrapar UGP .55e 2.4 ... 26.48 20.14 572 23.26 +2.3 UndrArm s UAA ... ... 29 23.46 11.40 6670 16.58 +14.9 UnAr C wi UA ... ... ... 21.81 10.36 3592 15.05 +13.0 Uni UFI ... ... 17 39.21 26.36 64 35.00 -2.4 UniFirst UNF .15 .1 29 176.15 130.25 30 155.30 -5.8 UnilevNV UN 1.43e 2.7 ... 61.62 47.12 1447 52.30 -7.1 Unilever UL 1.48e 2.9 ... 60.13 47.40 1694 51.60 -6.8 UnionPac UNP 2.92f 2.2 10 143.05 101.06 5253 130.25 -2.9 UniqueF n UFAB .60 7.8 9 12.21 7.05 8 7.70 +3.8 Unisys UIS ... ... ...dd 15.15 6.90 550 11.20 +37.4 Unit UNT ... ... 10 26.82 15.29 935 19.16 -12.9 UtdContl UAL ... ... 10 83.04 56.51 3037 67.79 +.6 UtdMicro UMC .09e 3.7 ... 2.73 1.89 373 2.41 +.8 UPS B UPS 3.64f 3.5 18 135.53 102.12 3725 104.41 -12.4 UtdRentals URI ... ... 10 189.00 100.62 1373 175.09 +1.8 USNatGas UNL ... ... ...q 11.27 8.54 9.14 -.4 US12MoOil USL ... ... ...q 22.79 15.45 13 21.24 +1.5 USAntimny UAMY ... ... ... .52 .20 61 .28 -14.1 US Bancrp USB 1.20 2.2 15 58.50 49.54 4685 54.36 +1.5 US Bcp pfA USBpA 35.49e 3.9 ... 912.86 835.00 0 903.00 +1.7 US Bcp pfH USBpH .89e 4.0 ... 24.55 21.61 55 22.12 -2.0 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 117 27.92 -1.1 US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 27 24.99 -1.1 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 121 17.75 -1.9 US Cellular USM ... ... 51 40.87 32.06 227 38.59 +2.6 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 10 25.45 +.8 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 16 25.40 -1.2 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 17 25.44 -1.9 USCmdtyFd USCI ... ... ...q 43.89 36.98 53 42.47 -.1 USDslHtOil UHN ... ... ...q 20.04 12.90 1 17.97 -7.1 US GasFd UGA ... ... ...q 34.33 22.30 12 30.89 -3.0 USCoppFd CPER ... ... ...q 21.26 16.00 7 19.96 -5.2 USAgriFd USAG ... ... ...q 18.75 15.87 0 17.12 +3.7 US NGas rs UNG ... ... ...q 31.72 20.40 1926 22.26 US OilFd USO ... ... ...q 13.30 8.65 27803 12.37 +3.0 US ShrtOil DNO ... ... ...q 81.00 51.37 17 54.99 -3.2 USSteel X .20 .5 25 46.82 18.55 8732 43.51 +23.6 UtdTech UTX 2.80 2.1 23 139.24 107.05 9225 134.74 +5.6 UtdhlthGp UNH 3.00 1.3 22 250.79 162.74 4358 226.16 +2.6 UNITIL UTL 1.46f 3.5 22 52.84 40.92 77 42.04 -7.8 Univar n UNVR ... ... ...cc 32.53 25.79 2688 28.81 -6.9 UnvslCp UVV 2.20 4.5 37 75.70 45.95 330 49.15 -6.4tUnvHR UHT 2.64 4.8 32 84.90 56.42 87 55.36 -26.3 UnivHlthS UHS .40 .4 16 128.49 95.26 1159 114.20 +.7 Univ Insur UVE .69a 2.4 10 31.80 15.08 252 29.30 +7.1 UnvSecInst UUU ... ... ...dd 3.30 1.15 13 1.25 -26.5 UnivTInst UTI .08 3.0 ...dd 3.87 2.21 19 2.70 +12.5 UnumGrp UNM .92 1.8 2 58.73 43.55 1943 50.96 -7.2 Ur-Energy URG ... ... 22 .80 .50 350 .67 -2.0 UraniumEn UEC ... ... ...dd 2.00 .96 903 1.30 -26.6 UrbnEdg n UE .88 4.1 25 27.70 20.10 900 21.58 -15.3 UrstdBid UBP 1.06f 6.8 15 18.92 15.40 1 15.70 -7.4 UrsBidA UBA 1.04f 5.9 14 23.94 17.20 79 17.52 -19.4 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 4 25.56 -2.8 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 1 24.87 -4.9V -VF Corp VFC 1.84f 2.5 42 84.38 51.22 2622 74.57 +.8 VICI Pr n VICI ... ... ... 21.33 18.49 2409 19.55 -6.4 VOC EnTr VOC .47e 9.8 10 6.66 3.15 22 4.78 -19.3 VaalcoE EGY ... ... ... 1.17 .68 123 .86 +23.4 VailRsrt MTN 4.21 2.0 44 237.77 179.72 465 205.87 -3.1 Vale SA VALE .29e 2.1 ... 14.67 7.47 35638 13.73 +12.3 ValeantPh VRX ... ... 4 24.43 8.31 39471 16.39 -21.1 ValeroE VLO 3.20f 3.5 24 99.95 60.69 2738 90.42 -1.6tValeroEPt VLP 2.03f 5.3 14 50.07 39.00 182 38.53 -13.4 Valhi VHI .08 1.4 52 7.28 2.13 202 5.69 -7.8 Validus VR 1.52 2.2 15 67.73 41.15 689 67.64 +44.2 Validus pfA VRpA ... ... ... 26.12 24.12 23 25.39 -2.0 Validus pfB VRpB ... ... ... 26.23 24.15 471 25.35 -1.1 VlyNBcp VLY .44 3.5 22 13.09 10.61 2499 12.47 +11.1 VlyNB wt18 VLY/WS ... ... ... .40 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 11 27.66 -.3 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 17 25.86 -2.2 Valmont VMI 1.50 1.0 21 176.35 140.90 171 147.10 -11.3 Valvoline n VVV .30 1.3 ... 25.63 20.99 1969 22.91 -8.6 VanEMGold OUNZ ... ... ...q 13.44 11.84 52 12.98 +1.0 VanEGold GDX .06e .3 ...q 25.58 20.84 33010 21.35 -8.1 VnE LgFl n LFEQ ... ... ... 28.49 24.98 8 26.82 +1.9 VanE Grn n GRNB ... ... ... 27.50 24.91 1 26.87 -.4 VnEkSteel SLX .40e .8 ...q 51.91 35.03 166 49.21 +7.3 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.40 22.02 5 22.29 -4.5 VanE Env EVX .53e .6 ...q 90.91 75.80 0 87.08 +.2 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.77 -3.4 VanE EMHi HYEM 1.57 6.5 ...q 24.95 24.06 347 24.27 -.9 VanEHiYM HYD 1.45 4.7 ...q 31.47 29.85 955 30.88 -1.0 VanE ChiBd CBON .68e ... ...q 23.80 21.32 23.69 +4.3 VnEkShHY SHYD .81 3.3 ...q 25.30 23.76 10 24.23 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8701 23.16 +9.2 VanE BDC BIZD 1.47e 9.3 ...q 19.34 15.39 75 15.78 -4.9 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 73 19.19 -2.4 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.73 721 29.45 -1.7 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.23 87 25.55 -.3 VanE Reit MORT 2.36e 8.7 ...q 25.41 21.20 39 21.61 -10.2 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.85 24 25.23 -5.3 VanE EmM EMAG .92 4.3 ...q 22.45 20.83 21.61 -1.0 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 44 25.35 +.3 VanE EMBd EMLC .98 5.0 ...q 19.91 17.83 2342 19.46 +2.5 VanEAltEn GEX 1.07e 1.7 ...q 64.75 52.37 3 61.36 +.3 VEckMun PRB .15e .6 ...q 24.71 24.24 7 24.35 +.2 VnEkSMu SMB .20 1.2 ...q 17.67 17.18 185 17.24 VanE LgMu MLN .62 3.2 ...q 20.43 19.19 22 19.56 -3.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.11 238 23.44 -2.6tVnEkHiInInf YMLI 1.20 9.8 ...q 16.29 12.30 4 12.27 -8.6 VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.96 +2.7 VanE OilR CRAK ... ... ...q 32.27 21.36 3 29.46 -4.0 V IntMoat MOTI ... ... ...q 36.88 29.96 20 34.34 +.6 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 0 47.66 -2.9 VnEkGlSpin SPUN ... ... ...q 25.47 21.48 1 24.09 -.3 VanEChAMC CNXT ... ... ...q 36.90 28.38 6 34.86 +.8 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.64 +.9 VanEWMoat MOAT .41e 1.0 ...q 46.20 36.82 88 42.93 +1.1 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 45 14.12 -9.8 VnEkSemi SMH .58e .5 ...q 109.14 76.22 3170 106.54 +8.9 VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.10 10 96.77 +5.9 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.93 48 62.33 +1.2 VEckOilSvc OIH .47e 2.0 ...q 32.15 21.70 9333 23.75 -8.8 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 36.06 4 42.02 +2.5 VEckVcREr REMX .50a 1.7 ...q 32.97 16.53 209 30.05 -.1 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 2 48.81 +1.1 VnEkIndSC SCIF .57e .9 ...q 72.57 47.73 11 62.18 -8.3 VanE Egyp EGPT ... ... ...q 34.80 26.30 8 34.03 +4.1 VEckPoland PLND .29e 1.5 ...q 21.80 15.28 2 19.00 -3.8 VanE JrGld GDXJ ... ... ...q 38.57 29.33 5441 31.38 -8.1 VanE Coal KOL .13 .8 ... 18.49 12.48 584 17.24 +7.5 VnEk Viet VNM .32e 1.7 ...q 19.88 13.28 322 18.68 +4.5 VanEBrzSC BRF ... ... ...q 26.12 17.43 22 24.57 +4.8 VanEIndo IDX .25e 1.0 ...q 26.90 21.51 24 25.12 +1.1 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 7 36.63 -1.3 VanE VAfr AFK .53e 2.1 ...q 27.39 20.00 2 25.59 +2.9 VanE Gam BJK 1.07e 2.3 ...q 50.18 35.30 41 46.69 +.1 VangLTBd BLV 3.92e 4.1 ...q 95.98 87.37 107 89.83 -5.5 VangIntBd BIV 2.17a 2.7 ...q 85.85 81.16 771 81.51 -2.8 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.31 2111 78.37 -.9 VangTotBd BND 2.06e 2.3 ...q 82.71 79.23 1948 79.55 -2.5 VangExDur EDV 4.81e 3.2 ...q 123.85 106.52 78 110.85 -8.4 VangMegG MGK 1.33e 1.1 ...q 121.09 94.12 174 116.17 +4.3 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 59 76.50 +.1 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 1012 84.94 -.8 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 145 111.13 -.5 VangGrth VUG 1.38e .9 ...q 152.38 119.41 544 145.86 +3.7 VangLgCp VV 1.84e 1.5 ...q 131.68 106.20 360 124.77 +1.8 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 240 154.89 +.1 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 331 145.77 -1.4 VangSCG VBK 1.19e .7 ...q 170.64 136.26 93 161.76 +.6 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 282 128.93 -2.9 VangTSM VTI 2.17e 1.6 ...q 146.87 118.89 2291 139.03 +1.3 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1195 106.39 +.1 VangSP500 VOO 3.81e 1.5 ...q 263.37 212.62 2715 249.34 +1.7 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.27 185 110.23 -1.2 VangMCGr VOT .82e .6 ...q 136.23 110.79 97 129.67 +1.5 VangREIT VNQ 3.08e 4.2 ...q 86.14 72.05 9176 73.37 -11.6 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 841 102.83 +.8 VangAllWld VSS 2.83e 2.4 ...q 127.14 98.89 130 119.00 -.2 VangTotW VT 1.53e 2.0 ...q 78.12 64.24 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 46.40 1704 54.77 +.1 VangEmg VWO 1.10e 2.3 ...q 50.99 38.12 15493 47.17 +2.7 VangPacif VPL 1.37e 1.9 ...q 77.96 61.66 403 73.30 +.5 VangEur VGK 1.71e 2.9 ...q 63.60 49.68 4084 58.64 -.9 VangTEBd VTEB .28e ... ...q 52.07 50.06 408 50.69 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 148.92 116.13 70 143.73 +4.9 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 18 108.28 -1.5 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 6 129.49 -2.1 VanSC600G VIOG 1.13e .8 ...q 154.03 126.67 12 145.82 -.1 VangSC600 VIOO 1.19e .9 ...q 146.26 120.93 25 137.29 -1.5 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 9 117.00 -3.9 VanMC400G IVOG 1.16e .9 ...q 142.23 115.00 9 133.42 +.3 VanMC400 IVOO 1.57e 1.3 ...q 134.59 112.59 28 125.58 -1.8 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.16 7700 44.59 -.6 VangCnD VCR 2.03e 1.2 ...q 171.48 134.80 73 162.76 +4.4 VangCnS VDC 3.69e 2.7 ...q 151.29 134.84 79 137.49 -5.9 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 259 91.11 -7.9 VangFncl VFH .90e 1.2 ...q 75.48 58.24 463 72.03 +2.8 VanHC Etf VHT 1.96e 1.2 ...q 171.30 135.40 113 157.70 +2.3 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 98 142.38 VangInfT VGT 1.61e .9 ...q 181.08 132.71 457 177.34 +7.7 VangMat VAW 2.12e 1.6 ...q 144.65 115.35 68 134.16 -1.9 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 128 108.30 -7.1 VangTel VOX 3.14e 3.6 ...q 99.12 83.18 94 86.92 -4.6 VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 85.47 677 119.34 +7.4 VectorGp VGR 1.60b 8.0 29 23.14 18.70 586 20.04 -10.5 Vectren VVC 1.80 3.0 24 69.86 55.06 412 60.25 -7.3 Vectrus VEC ... ... 13 35.58 21.15 85 27.29 -11.5 VedantaLtd VEDL 1.20e 5.9 ... 21.99 13.78 461 20.18 -3.1sVeevaSys VEEV ... ... 85 68.07 43.50 5337 69.70 +26.1 VenatorM n VNTR ... ... ... 26.90 18.05 1418 19.14 -13.5tVentas VTR 3.16 6.5 13 72.36 48.91 3371 48.32 -19.5 VentasR 43 VTRB 1.36 5.5 ... 25.80 23.90 2 24.80 -1.4 Vereit VER .55 8.0 12 8.94 6.62 8376 6.85 -12.1 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 50 25.09 -1.9 VeriFone PAY ... ... 13 21.48 16.00 1224 16.60 -6.3 Veritiv VRTV ... ... ...cc 62.60 20.35 82 24.25 -16.1 VerizonCm VZ 2.36 4.9 7 54.77 42.80 21384 47.74 -9.8 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 21 25.85 -2.0 VermilnE g VET 2.03 ... ... 40.59 29.91 267 32.93 -9.3 Verso Cp VRS ... ... ... 18.47 3.17 537 17.54 -.2 Versum VSM .20 .5 ... 42.74 28.70 610 37.02 -2.2 ViadCorp VVI .40 .8 26 61.85 42.05 189 52.05 -6.0 Vicon VII ... ... ...dd .99 .26 324 .38 -5.0 VictSCHiD CSB .60e ... ...q 45.62 39.11 4 42.43 -4.9 VinaConc VCO .66e 1.5 ... 45.80 30.43 3 43.20 +16.8 VinceHlg rs VNCE ... ... ... 21.00 2.80 50 8.63 +39.4 Vipshop VIPS ... ... 35 19.14 7.79 10202 17.39 +48.4 VirnetX VHC ... ... ...dd 8.75 1.70 300 3.85 +4.1 VirDynCr n BLHY ... ... ... 25.51 24.53 9 24.81 +.1 VirShUS n VESH ... ... ... 24.93 21.19 0 22.88 +.1 ZweigTR ZTR .97 8.4 ...q 14.18 11.23 227 11.51 -14.1 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 89 15.30 -12.6 Visa s V .84f .7 41 126.88 87.85 6768 122.94 +7.8 VishayInt VSH .27f 1.5 ...dd 23.85 15.40 1726 18.40 -11.3 VishayPrc VPG ... ... 28 31.80 15.10 108 29.95 +19.1 VistaGold VGZ ... ... ...dd 1.11 .60 347 .73 +4.3 VistaOutd n VSTO ... ... ...dd 25.07 12.36 1670 17.23 +18.3 VistraEn n VST ... ... ... 21.20 14.50 3853 18.95 +3.4 VitaminSh VSI ... ... 4 21.70 2.95 242 3.75 -14.8 VivintSolar VSLR ... ... 6 6.10 2.65 280 3.00 -25.9 VMware VMW ... ... 29 165.00 85.45 2239 131.75 +5.1 VoceraCm VCRA ... ... ...dd 32.23 20.69 253 27.50 -9.0 VolarisAv VLRS ... ... ... 16.00 7.50 874 8.92 +11.2 VolitionRX VNRX ... ... ... 4.71 2.08 243 3.06 +4.1 VoltInfoSci VISI ... ... ...dd 7.45 2.16 21 4.05 +6.6 Vonage VG ... ... ...dd 11.65 5.74 1535 10.15 -.2 Vornado VNO 2.52f 3.8 24 87.94 65.16 1963 66.47 -15.0 Vorndo pfK VNOpK 1.43 5.7 ... 25.87 24.01 6 25.04 -.9 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 23.05 14 24.22 -2.7 Vornad pfM VNOpM 1.31 5.5 ... 25.18 22.58 67 23.75 -5.4 Voxeljet VJET ... ... ... 6.37 2.61 67 3.46 -24.3 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.60 33 10.56 +.8 VoyaEmHi IHD .92 9.8 ...q 9.86 8.26 24 9.42 +5.8 VoyaFincl VOYA .04 .1 18 54.87 33.53 1828 51.02 +3.1 VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.19 49 11.19 -2.1 VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 367 7.56 -2.5 VoyaInfra IDE 1.46 9.4 ...q 17.66 13.81 105 15.60 -7.4 VoyaIntHD IID .83 11.5 ...q 7.94 6.66 16 7.19 -4.6 VoyaPrRTr PPR .29 5.6 ...q 5.60 4.98 209 5.17 +2.0 VoyaNatRs IRR .81 13.7 ...q 7.00 5.63 105 5.91 -5.6 VulcanM VMC 1.12f 1.0 25 141.20 108.95 1359 117.73 -8.3W -W&T Off WTI .40 10.3 8 5.34 1.81 2326 3.89 +17.5 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 5 24.69 -1.8 WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 25.17 -4.5 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 21.79 -2.6 WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 24.04 -1.9 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 6 26.63 +2.2 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 19 28.71 -.7 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 5 26.20 +1.4 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 6 27.42 -.1 WBI PwFact WBIY ... ... ... 27.90 22.34 7 26.04 -2.1 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.32 -.5 WBI TacInc WBII .26e 1.1 ...q 25.76 24.47 13 24.54 -3.3 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 20 24.46 -1.9 WEC Engy WEC 2.21f 3.7 19 70.09 58.05 1910 59.92 -9.8 WEX Inc WEX ... ... 29 159.65 97.26 486 149.55 +5.9 WGL Hold WGL 2.04 2.5 18 86.89 81.59 472 83.26 -3.0 WNS Hldg WNS ... ... 24 46.07 27.43 175 45.00 +12.1 WP Carey WPC 4.02 6.7 16 72.41 59.23 569 59.92 -13.0 WPP plc WPP 3.91e 4.1 ... 113.51 82.44 189 95.17 +5.1 WPX Engy WPX ... ... ...dd 16.09 8.39 4597 14.13 +.4 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 7 61.53 -.5 Wabash WNC .30 1.4 16 26.54 18.25 697 21.85 +.7 WABCO WBC ... ... 20 162.20 111.21 463 137.97 -3.9 Wabtec WAB .48 .6 25 93.81 69.20 923 81.34 -.1 WaddellR WDR 1.84 9.2 14 23.82 16.11 1092 20.00 -10.5 tWageWrks WAGE ... ... 48 80.50 53.60 435 52.45 -15.4 WalMart WMT 2.08f 2.3 20 109.98 69.33 14125 90.01 -8.9 WalkerDun WD ... ... 7 56.46 39.38 201 48.33 +1.7 WarrMet n HCC .20 ... ... 33.72 9.44 1017 31.21 +24.1 WashPrGp WPG 1.00 15.3 18 9.79 5.40 2772 6.55 -8.0 WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 13 22.71 -7.7 WashPr pfI WPGpI 1.72 8.0 ... 26.17 19.33 7 21.40 -13.6tWREIT WRE 1.20 4.7 25 33.96 25.43 457 25.28 -18.8 WasteCon s WCN .56 ... 38 74.20 56.81 1083 70.78 -.2 WsteMInc WM 1.85f 2.1 40 89.73 70.09 3693 86.32 Waters WAT ... ... 31 220.20 152.05 470 204.64 +5.9 Watsco WSO 5.00 3.0 31 182.79 134.08 168 165.37 -2.7 WatscoB WSO/B 5.00f 2.9 35 187.69 134.10 170.00 +.6 WattsWtr WTS .76 1.0 25 82.35 59.15 110 75.50 -.6 Wayfair W ... ... ...dd 100.14 35.36 2669 77.42 -3.6tWeathfIntl WFT ... ... ...dd 7.09 2.62 26597 2.63 -36.9 WebsterFn WBS 1.04 1.9 22 60.32 44.04 537 54.58 -2.8 WtWatch WTW ... ... 61 77.19 14.12 5976 67.62 +52.7 WeinRlt WRI 1.54 5.7 9 35.62 25.96 1004 27.13 -17.5 WeisMk WMK 1.20 3.2 18 62.88 31.26 88 37.27 -10.0 Welbilt WBT ... ... ... 23.77 18.51 2158 19.81 -15.7 Wellcare WCG ... ... 23 221.75 136.23 394 193.91 -3.6 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 114 25.80 +.6 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1191.31 15 1275.00 -2.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 59 24.48 -2.5 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 44 24.44 -2.7 WellsF pfP WFCpP 1.31 5.4 ... 26.08 23.69 22 24.45 -2.9 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 67 26.55 -1.7 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 76 27.67 -3.3 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 79 25.60 -3.2 WellsFargo WFC 1.56 2.7 14 66.31 49.27 17841 58.41 -3.7 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 83 24.97 -3.7 WellsF pfX WFCpX ... ... ... 26.16 23.76 95 24.87 -2.6 WellsF pfW WFCpW ... ... ... 26.65 24.29 55 25.04 -3.7 WellsF pfV WFCpV ... ... ... 26.82 25.00 50 25.73 -4.0 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.51 138 5.76 -2.9 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 358 8.07 -3.9 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 360 12.96 -.8 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 5 25.94 -2.1 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 30 12.09 -8.4tWelltower WELL 3.49 6.6 12 78.17 52.22 3343 52.50 -17.7tWelltwr pfI HCNpI 3.25 6.0 ... 69.82 54.75 65 54.50 -9.0 WescoAir WAIR ... ... ...dd 12.53 6.05 721 8.95 +20.9 Wesco Intl WCC ... ... 18 73.05 48.95 597 62.25 -8.7 WestPhrm WST .56 .6 37 103.36 77.97 537 87.22 -11.6 WestarEn WR 1.60 3.3 21 57.32 47.06 639 48.73 -7.7 WstnAlliB WAL ... ... 19 61.50 44.64 485 58.46 +3.2 WstnAll56 WALA 1.56 6.1 ... 26.71 24.29 10 25.54 -2.6 WstACpLn TLI .87 8.3 ...q 11.88 10.30 21 10.54 +.2 WAstEMkt EMD .84 5.7 ...q 16.16 14.56 267 14.68 -5.6 WsADefOp GDO 1.36 8.0 ...q 18.58 16.41 34 16.92 -6.0 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 209 9.57 -6.4 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 346 6.63 -4.9 WAHiInOp HIO .43 8.7 ...q 5.25 4.81 780 4.87 -3.9 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.49 65 14.84 -1.9 WstnAsst PAI .69 4.9 ...q 17.37 13.32 23 14.13 -10.7 WstnAsInt SBI .48 5.3 ...q 9.99 8.90 10 8.98 -3.5 WAstDefOp IGI 1.20 5.7 ...q 23.18 19.49 36 20.97 -8.3 WAMgdMu MMU .78 6.0 ...q 14.60 12.85 85 13.04 -7.4 WstAstMtg WMC 1.24e 14.1 7 10.95 8.54 370 8.82 -11.4 WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 86 24.35 -1.3 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 40 21.62 +3.5 WstAMunHi MHF .34 4.6 ...q 8.05 7.07 52 7.27 -1.8 WAMunPrt MNP .87 6.0 ...q 16.26 14.09 15 14.39 -5.5 WAstBdF WEA 1.08 8.3 ...q 14.40 12.87 41 12.96 -6.2 WstAVari GFY .93 5.4 ...q 17.79 16.26 1 17.14 -1.3 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 56 11.64 -1.3 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 121 11.46 +.4 WstC&G gs WRN ... ... ... 1.46 .80 57 .84 -16.6 WstnGasEq WGP 2.19f 6.0 22 47.40 33.92 100 36.40 -2.0 WstnGasPt WES 3.68f 7.9 38 63.41 42.68 479 46.55 -3.2 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.39 5540 19.82 +4.3 WestlkChm WLK .76 .7 11 115.19 59.58 665 108.26 +1.6 WestlkCLP WLKP 1.55 6.9 16 26.00 21.10 78 22.55 -9.6 WestmRs s WMLP .46m 17.9 ...dd 5.30 2.10 15 2.58 -7.5 WestpacBk WBK 1.52e 6.4 ... 27.05 22.17 169 23.76 -2.5 WestRck WRK 1.72 2.6 19 71.55 49.23 1315 65.76 +4.0 WestwdH WHG 2.72 5.0 11 71.00 51.41 44 54.34 -17.9 Weyerhsr WY 1.28f 3.7 31 37.89 30.95 4767 35.03 -.7 WheatPr g WPM .26e ... 24 22.72 18.32 2890 19.08 -13.8 Whrlpl WHR 4.40 2.7 30 202.99 158.80 1021 162.43 -3.7 WhtMtIns WTM 1.00 .1 54 933.25 786.23 15 806.85 -5.2 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.2 17 15.15 10.80 276 12.34 -14.4 WhitngPet rs WLL ... ... ...dd 43.56 15.88 4268 27.21 +2.8 WidOpW n WOW ... ... ... 17.89 8.64 380 9.66 -8.6 WidePoint WYY ... ... ...dd .73 .39 56 .46 -29.2 WildhRs n WRD ... ... ... 21.43 10.36 583 16.98 -7.8 WileyJA JW/A 1.20 1.9 21 68.40 49.00 345 64.25 -2.3 WileyJB JW/B 1.20 1.9 21 68.00 46.53 1 64.24 -2.2 Willbros WG ... ... ...dd 3.35 .92 319 .95 -33.2 WLyonHm WLH ... ... 13 32.95 18.65 733 25.28 -13.1 WmsCos WMB 1.36f 4.9 11 33.67 26.82 5773 27.76 -9.0 WillmsPtrs WPZ 2.40 6.6 43 44.06 34.74 1832 36.24 -6.5 WmsSon WSM 1.56 3.0 15 55.89 42.68 1190 51.76 +.1 Winnbgo WGO .40 .9 20 58.65 24.15 693 43.55 -21.7 Wipro s WIT .03e .5 ... 6.40 4.75 1265 5.51 +.7 WirelessT WTT ... ... ...dd 2.64 1.30 2 2.15 -11.5 WT IntQua IQDG ... ... ... 32.75 25.48 7 30.69 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.93 -.2 WT ShTr n SFIG ... ... ... 49.88 48.78 49.06 -.5 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.76 -1.2 WT Corp n WFIG ... ... ... 50.34 48.19 2 48.37 -3.2 WT EmMDv DVEM ... ... ... 36.70 28.21 6 34.50 +3.9 WT G exMx XMX ... ... ... 31.68 25.58 30.73 +3.7 WT DyCEu DDEZ ... ... ... 33.88 26.94 0 31.97 +1.5 WT DyInEq DDWM ... ... ... 32.00 27.05 16 29.86 -2.2 WT DyInSm DDLS ... ... ... 34.74 28.24 1 33.00 -1.5 WT DynCJp DDJP ... ... ... 31.29 25.34 29.66 -.7 WTBearEq DYB ... ... ...q 26.34 24.64 0 25.56 -2.0 WT LgSEq DYLS ... ... ...q 34.53 28.45 12 32.31 -.8 WT EuLoc EZR ... ... ... 34.19 27.47 2 32.06 +3.0 WT GlExUS HDRW ... ... ... 29.34 25.82 0 27.16 -2.9 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.49 -2.7 WT GlSmC GSD ... ... ... 35.24 29.78 6 31.92 -3.5 WTWkDUSE USWD ... ... ...q 34.04 27.87 32.61 +2.8 WT StrDl n EMSD ... ... ... 29.79 25.66 28.03 +.2 WT DomE n WUSA ... ... ... 33.00 27.87 30.74 -2.3 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 37.77 +2.6 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.97 66 49.13 -3.1 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 1 26.46 -1.6 WTEurSmC EUSC .53e ... ...q 32.83 27.04 8 31.23 +.4 WT PutStr PUTW ... ... ... 30.04 26.65 31 28.69 -1.3 WT EMexSt XSOE .77e 2.4 ...q 35.10 23.60 100 32.62 +2.4 WT JpDvG JHDG ... ... ...q 30.34 23.88 1 28.12 -2.9 WTIntHDv IHDG .70e 1.4 ...q 32.86 27.98 76 30.84 -2.7 WT EurDiv EUDG .51e 1.9 ...q 28.46 22.30 4 26.33 -2.3 WTFltRtTr USFR ... ... ...q 25.27 24.95 34 25.06 +.2 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 944 63.15 -.9 WT AsiaDb ALD 1.02 2.2 ...q 46.97 43.35 1 45.84 +.3 WTEmLDbt ELD 1.74 4.5 ...q 40.08 36.41 56 39.02 +1.5 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.86 1 24.80 -1.0 WisYldEn n SHAG ... ... ... 52.53 49.01 1 49.09 -1.3 Wis US Mul USMF ... ... ... 29.45 24.68 1 28.21 +1.5 GrnHCmdty GCC ... ... ...q 19.79 17.92 27 19.47 +1.3 WT Diefa DWM .74e 1.3 ...q 59.63 48.35 32 55.36 -.8 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.28 9 44.05 -.8 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 13 86.84 -1.8 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 3 47.50 -2.1 WTEurSC DFE 1.48e 2.1 ...q 75.61 56.98 118 70.40 -.2 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.73 33 69.17 -5.0 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.50 12 43.11 -.7 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.22 16 50.19 -.9 WTIntMC DIM 1.53e 2.2 ...q 73.72 58.27 8 69.43 +.7 WTIntSC DLS 1.16e 1.5 ...q 81.62 63.80 113 76.79 WTGxUSDv DNL .99e 1.7 ...q 62.84 48.11 2 58.79 -.7 WTJpnSC DFJ 1.26e 1.5 ...q 85.64 64.94 40 81.91 +1.8 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 A -:A-MarkPM AMRK .32 2.9 37 19.66 10.39 2 11.14 -24.0sAAON AAON .26 .7 43 38.95 29.95 399 36.75 +.1 AC Immun n ACIU ... ... ... 13.91 6.03 44 10.57 -17.4 ACI Wwde ACIW ... ... ...cc 25.02 19.55 881 23.65 +4.3 ACM Rsc n ACMR ... ... ... 8.48 4.74 28 6.80 +29.5 ACNB Cp ACNB .80 2.9 15 32.50 24.45 10 28.00 -5.2tAGNC Inv AGNC 2.16 12.0 9 22.34 17.94 6887 17.94 -11.1 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.05 8 25.97 +.5 AGNC pfC AGNCN 1.75 6.9 ... 26.79 25.04 56 25.19 -2.1 ALJ Reg n ALJJ ... ... ... 4.01 2.10 45 2.32 -26.3 AMAG Ph AMAG ... ... ...dd 25.20 11.93 1498 21.05 +58.9 AMC Net AMCX ... ... 11 67.44 46.89 1665 52.57 -2.8 ANGI Hme ANGI ... ... ... 15.33 5.22 620 14.79 +41.4 ANI Ph h ANIP ... ... ...cc 74.70 42.23 230 64.07 -.6 ARC Grp ARCW ... ... ...dd 4.50 1.80 62 2.00 -4.8 ARCAbio rs ABIO ... ... ...dd 2.76 .45 13946 .81 -40.0 ARMO Bi n ARMO ... ... ... 57.19 27.00 145 45.45 +52.8 ASML Hld ASML 1.71e .9 39 208.58 119.83 624 195.39 +12.4 ASV Hld n ASV ... ... ... 10.80 7.23 1 8.13 -19.9 ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 14 5.34 +15.6 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 141 59.90 +8.4 AV Homes AVHI ... ... 4 20.50 14.65 192 16.80 +.9 AXT Inc AXTI ... ... 29 10.75 5.10 769 7.48 -14.1 Abaxis ABAX .64 1.0 62 78.53 43.66 127 66.67 +34.6 AbeonaTh ABEO ... ... ...dd 22.75 4.55 691 13.85 -12.6 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 2.91 .35 137 .38 -13.2sAbiomed ABMD ... ... ...cc 274.00 116.55 208 268.18 +43.1 Ablynx n ABLX ... ... ... 54.87 17.75 165 53.07 +112.4 Abraxas AXAS ... ... 54 2.75 1.45 1128 2.15 -12.6 AcaciaC n ACIA ... ... 43 61.15 33.68 262 38.70 +6.8 AcaciaTc ACTG .50 14.5 ...dd 6.30 2.90 521 3.45 -14.8 AcadiaHlt ACHC ... ... 17 54.34 26.92 966 38.10 +16.8tAcadiaPh ACAD ... ... ...dd 41.20 25.06 11605 24.92 -17.3 Acasti g rs ACST ... ... ...dd 3.36 .84 131 .00 +5.9 AccelrDiag AXDX ... ... ...dd 30.45 16.75 289 26.30 +.4 Acceleron XLRN ... ... ...dd 46.93 24.37 365 41.93 -1.2 AccessNt ANCX .60 2.1 31 33.18 24.36 47 27.95 +.4 Accuray ARAY ... ... ...dd 6.15 3.60 1290 5.55 +29.1 AcelRx ACRX ... ... ...dd 5.75 1.55 253 1.80 -11.1 AcerTh rs ACER ... ... ... 22.63 5.70 34 17.89 +29.2 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.6 17 17.10 6.99 225 7.17 -30.6 Achaogen AKAO ... ... ...dd 27.79 9.83 1810 10.43 -2.9 AchvLfS rs ACHV ... ... ...dd 6.60 1.15 122 1.28 -4.7 Achillion ACHN ... ... ...dd 5.66 2.58 2115 3.25 +12.8 AclarisTh n ACRS ... ... ...dd 33.25 18.46 199 19.94 -19.1 AcordaTh ACOR ... ... ...dd 33.00 13.60 471 23.75 +10.7 ActivsBliz ATVI .34f .5 50 74.95 44.95 7467 73.13 +15.5 Acxiom ACXM ... ... ...cc 29.56 21.80 429 27.37 -.7 AdamasPh ADMS ... ... ...dd 44.00 13.50 818 24.45 -27.9 AdamisPh ADMP ... ... ...dd 6.45 2.35 675 3.00 -31.8 Adaptim n ADAP ... ... ... 9.71 3.90 164 7.63 +14.2 AddusHmC ADUS ... ... 22 40.75 29.90 18 34.35 -1.3 ADDvtgTch AEY ... ... ...dd 2.33 1.31 1 1.33 -9.6 AdestoTc n IOTS ... ... ...dd 9.20 3.36 112 6.45 AdmaBio ADMA ... ... ...dd 5.44 2.01 15 3.75 +16.8sAdobeSy ADBE ... ... 62 212.76 118.02 2325 209.13 +19.3 Adomani n ADOM ... ... ... 18.31 1.10 53 1.18 -73.3tAdtran ADTN .36 2.3 23 25.10 15.35 661 15.65 -19.1 AduroBio n ADRO ... ... ...dd 14.05 5.83 410 6.25 -16.7 AdvEmis n ADES 1.00 10.4 2 12.20 7.00 140 9.64 -.2 AdvEnId AEIS ... ... 19 95.00 61.72 337 66.32 -1.7 AMD AMD ... ... ... 15.65 9.70 43285 12.11 +17.8 Advaxis wt ADXSW ... ... ... 5.85 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 10.06 1.80 680 1.86 -34.5 AdverumBi ADVM ... ... ...dd 8.59 2.40 1650 6.93 +97.9 AdvS Vice n ACT ... ... ... 29.50 24.45 9 25.22 -3.8 Aegion AEGN ... ... 18 28.19 19.11 454 22.96 -9.7 AegleaBio n AGLE ... ... ...dd 8.14 2.81 224 7.25 +34.0 AehrTest h AEHR ... ... ... 6.10 2.16 92 2.29 -15.5 Aemetis AMTX ... ... ...dd 1.81 .45 32 .58 +5.5 AeriePhm AERI ... ... ...dd 66.60 38.14 421 51.15 -14.4 AeroViron AVAV ... ... 59 58.99 25.66 184 49.72 -11.5 AEtern g rs AEZS ... ... ...dd 3.75 .78 127 1.79 -24.2 Aethlon rs AEMD ... ... ...dd 5.17 .79 130 1.51 +33.6 AeviGeno GNMX ... ... ...dd 6.18 .98 94 1.90 +58.3 AffimedNV AFMD ... ... ...dd 2.95 1.15 462 2.13 +63.5sAgenus AGEN ... ... ...dd 5.45 3.20 2608 5.39 +65.3 AgileThera AGRX ... ... ...dd 5.60 1.93 23 3.63 +34.9 Agilysys AGYS ... ... ...dd 13.00 8.75 34 11.17 -9.0 AgiosPhm AGIO ... ... ...dd 83.92 45.11 219 80.39 +40.6 AgroFresh AGFS ... ... ...dd 9.05 2.61 118 7.74 +4.6 AgroFr wt AGFSW ... ... ... 1.25 .11 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 32 8.21 -22.1 Aimmune n AIMT ... ... ...dd 42.00 15.97 1290 32.50 -14.1 AirT Inc AIRT ... ... ...dd 34.83 14.40 2 24.95 +1.0 AirTrnsp ATSG ... ... ...dd 27.67 15.34 1518 26.47 +14.4 AirMedia AMCN ... ... ...dd 3.30 1.01 77 1.06 -7.8 Airgain n AIRG ... ... 54 16.23 7.31 138 9.13 +1.6 AkamaiT AKAM ... ... 54 69.56 44.65 1040 67.46 +3.7 AkariTh rs AKTX ... ... ... 22.20 1.79 59 1.95 -55.0 AkceaTh n AKCA ... ... ... 31.23 8.10 654 16.97 -2.2 AkebiaTher AKBA ... ... ...dd 20.25 8.58 324 14.30 -3.8 AkersBios AKER ... ... ...dd 2.90 .12 54847 .73 +444.8tAkorn Inc AKRX ... ... 19 34.00 18.20 13235 16.94 -47.4 Akoustis n AKTS ... ... ... 14.00 4.91 133 5.76 -7.5 Alarm.cm n ALRM ... ... 56 49.49 28.40 2094 36.13 -4.3 AlaskCom ALSK ... ... ...dd 2.91 1.60 110 2.11 -21.3 Albireo ALBO ... ... ... 39.87 15.31 44 33.80 +32.0 Alcentra ABDC 1.00m 13.4 7 14.73 7.00 169 7.47 -11.0 AlderBioPh ALDR ... ... ...dd 24.65 8.60 978 13.90 +21.4 AldeyraTh ALDX ... ... ... 11.90 3.80 223 8.25 +21.3 Alexion lf ALXN ... ... 45 149.34 96.18 1350 117.45 -1.8 Alico ALCO .24 .9 36 34.80 25.50 4 26.60 -9.8 AlignTech ALGN ... ... ...cc 287.32 102.02 655 262.52 +18.2 AlimeraSci ALIM ... ... ...dd 1.72 1.03 171 1.30 -2.3 Alkermes ALKS ... ... ...dd 71.22 46.43 825 57.08 +4.3 AllgnceBc n ABTX ... ... 29 41.45 31.75 40 38.15 +1.3 AllegiantT ALGT 2.80 1.7 14 178.20 111.54 151 166.30 +7.5 AllenaPh n ALNA ... ... ... 15.40 6.15 30 6.81 -32.3 AlliHold AHGP 2.97f 11.7 8 31.79 22.71 133 25.47 -4.9 All MMA n AMMA ... ... ... 3.38 .54 1244 .58 -49.7 AllnceRes ARLP 2.04f 11.5 5 23.70 17.55 249 17.80 -9.6sAldHlPrd rs AHPI ... ... ...dd 3.75 1.53 1649 3.83 +83.3 AlliedMot AMOT .10 .3 33 36.20 19.10 32 31.35 -5.3 Alliqua rs ALQA ... ... ...dd 8.48 1.58 7 1.66 -8.3 AllotComm ALLT ... ... ...dd 6.09 4.54 32 5.49 +3.0 AllscriptH MDRX ... ... ...dd 16.13 11.25 2109 13.87 -4.7 AlmostFam AFAM ... ... 43 66.15 40.15 114 58.95 +6.5 AlnylamP ALNY ... ... ...dd 147.63 46.60 677 120.16 -5.4 AlphaOmg AOSL ... ... 19 21.25 13.53 165 15.37 -6.1 Alphabet C GOOG ... ... 33 1186.89 803.37 1873 1104.73 +5.6 Alphabet A GOOGL ... ... 33 1198.00 824.30 2456 1103.92 +4.8 Alphatc rs ATEC ... ... ...dd 5.80 1.58 18 3.19 +19.9 AlpImmu n ALPN ... ... ...dd 12.87 2.05 12 8.79 -21.5 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 30.28 +1.7 Altaba AABA ... ... ...cc 80.56 45.24 8564 74.85 +7.2 Altair A n ALTR ... ... ... 28.90 16.55 202 26.32 +10.0 Altimm rs ALT ... ... ...dd 14.70 1.34 207 1.58 -20.6 Altisrce n ASPS ... ... 2 46.99 16.17 174 26.60 -5.0 AltraIndlM AIMC .68 1.6 22 53.70 36.50 267 43.40 -13.9 AmTrstFn AFSI .34 2.8 ...cc 26.00 8.80 1161 11.97 +18.9 Amarin AMRN ... ... ... 4.60 2.85 1415 3.47 -13.5sAmazon AMZN ... ... ...cc 1526.78 833.50 4496 1512.45 +29.3 AmbacF wt AMBCW ... ... ... 12.78 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 23.55 13.17 348 15.15 -5.2 Ambarella AMBA ... ... 24 66.23 40.06 621 48.08 -18.2 Amdocs DOX 1.00f 1.5 18 71.37 60.20 553 65.79 +.5tAmedica rs AMDA ... ... ... 6.94 2.03 24 2.12 -35.2 Amedisys AMED ... ... 42 65.91 45.60 890 59.21 +12.3 AMERCO UHAL 2.50e ... 18 400.99 338.30 152 344.00 -9.0 AmeriHld n AMRH ... ... ... 13.50 1.27 51 2.18 -29.7 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.25 5.55 111 6.20 +2.5 AmCarM CRMT ... ... 12 51.65 31.40 50 48.70 +9.1 AmAirlines AAL .40 .7 9 59.08 39.21 4344 54.25 +4.3 ACapSenF ACSF 1.16 10.7 5 14.10 10.35 52 10.80 +2.6 AmElTech AETI ... ... ...dd 2.80 1.20 1 1.35 -10.0 AmerNtl AMNB 1.00 2.8 18 43.00 33.80 17 36.10 -5.7 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 47 116.90 -8.8tAmOutBr AOBC ... ... 6 24.49 9.27 3331 9.00 -29.9sAmPubEd APEI ... ... 32 27.40 17.40 347 30.75 +22.8 AmRailcar ARII 1.60 4.3 5 48.42 34.29 70 37.25 -10.5 AmrRvr AMRB .20 1.3 31 16.49 12.97 136 15.30 +.4 ASoft lf AMSWA .44 3.5 24 13.69 9.00 66 12.44 +7.0 AmSupr rs AMSC ... ... ...dd 7.75 2.89 56 4.73 +30.3 AWoodmk AMWD ... ... 29 148.44 78.75 127 128.40 -1.4 AmerisBc ABCB .40 .8 22 56.85 41.05 236 53.15 +10.3 Amerisafe AMSF .88f 1.6 23 67.82 51.20 166 56.00 -9.1 AmrSvFin ASRV .06 1.5 58 4.40 3.65 9 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.37 27.39 -5.6 AmesNatl ATLO .92f 3.5 16 33.00 26.25 5 26.55 -4.7 Amgen AMGN 5.28e 2.9 17 201.23 152.16 4465 183.77 +5.7 AmicusTh FOLD ... ... ... 17.40 5.90 4268 13.76 -4.4 AmkorTch AMKR ... ... 9 12.48 8.32 708 10.05 Amphastar AMPH ... ... ... 19.95 12.05 187 18.36 -4.6 AmpOnRt ef IBUY ... ... ... 46.76 28.51 273 45.67 +11.7 AmtechSys ASYS ... ... ... 15.45 5.17 135 7.59 -24.6 Amyris rs AMRS ... ... ...dd 10.71 1.86 401 5.29 +41.1 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 42

AnalogDev ADI 1.92f 2.1 28 98.38 74.65 4235 90.15 +1.3 Anlogic ALOG .40 .5 ...dd 89.50 66.00 219 83.50 -.3 Anaptys n ANAB ... ... ... 134.00 18.15 139 122.76 +21.9tAnavex rs AVXL ... ... ...dd 6.49 2.30 257 2.36 -26.7 AnchBcWA ANCB ... ... 21 26.70 23.70 3 24.70 -.4 Andersons ANDE .66 1.9 ...dd 40.85 29.60 138 35.05 +12.5 AndinaAcII ANDA ... ... ... 10.46 9.51 19 10.02 -2.7 AndinaA un ANDAU ... ... ... 16.04 10.20 16.04 +4.4 AndinaII rt ANDAR ... ... ... 1.45 .36 13 1.35 -1.5 AndinaII wt ANDAW ... ... ... 1.90 .15 1.74 -7.4 AngioDyn ANGO ... ... ... 18.85 14.80 200 16.29 -2.0 AnikaTh ANIK ... ... 25 69.81 41.64 139 52.05 -3.5 Ansys ANSS ... ... 51 169.45 104.21 562 159.94 +8.4 AntaresP ATRS ... ... ...dd 4.09 1.58 1183 2.20 +10.6 AntherP rs ANTH ... ... ... 6.24 1.20 1084 2.15 +30.3 Apellis n APLS ... ... ... 25.49 12.45 39 18.33 -15.5 ApogeeE APOG .63f 1.5 16 61.00 40.03 273 43.14 -5.7 ApollEnd rs APEN ... ... ... 14.09 3.55 16 6.58 +17.5tApolloInv AINV .60 11.5 ... 6.82 5.30 799 5.24 -7.4 ApolMed n AMEH ... ... ... 30.00 10.00 26 19.88 -17.2 AppFolio n APPF ... ... ...cc 52.25 22.84 224 40.10 -3.4 Appian A n APPN ... ... ... 43.26 14.60 393 27.04 -14.1sApple Inc AAPL 2.52 1.4 21 180.48 136.28 35322 178.12 +5.3 ApplRecy h ARCI ... ... ...dd 1.75 .52 49 .89 -14.9 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 18 1.45 -8.8 AppGenTc AGTC ... ... 23 8.40 3.25 162 3.85 +6.9 ApldMatl AMAT .80f 1.4 18 60.89 36.10 13115 57.59 +12.7 ApldOptoel AAOI ... ... 8 103.41 26.11 1140 27.93 -26.2 Approach AREX ... ... ...dd 4.21 1.93 329 2.91 -1.7sApptio n APTI ... ... ... 28.81 10.77 881 28.90 +22.9 ApricusB rs APRI ... ... ...dd 3.41 .86 846 .92 -50.0 AptevoTh n APVO ... ... ... 4.85 1.15 106 3.17 -25.2 AptoseB g APTO ... ... 16 3.90 .78 76 2.79 +24.6 AquaMetal h AQMS ... ... ...dd 22.75 1.42 266 2.31 +8.5 AquaB Tc n AQB ... ... ... 15.47 2.25 19 2.44 -30.7 AquinoxPh AQXP ... ... ...dd 18.49 10.02 124 14.49 +23.2 ArQule ARQL ... ... ...dd 1.98 .92 127 1.67 +1.2 Aradigm ARDM ... ... ...dd 7.35 .78 68 1.13 -83.1 AralezPh ARLZ ... ... ...dd 4.21 .95 341 1.75 +23.2tAratanaTh PETX ... ... ...dd 7.67 3.91 307 3.72 -29.3 ArbutusB g ABUS ... ... ...dd 8.25 2.55 105 5.48 +8.4 ArcBest ARCB .32 1.0 15 39.70 16.95 377 33.10 -7.4 ArcadB rsn RKDA ... ... ... 20.00 3.60 57 4.44 -19.3 ArchCap ACGL ... ... 26 102.60 85.35 615 88.24 -2.8 ArchCap pfF ACGLO ... ... ... 25.99 23.67 42 24.19 -4.5 ArchC pfE ACGLP 1.31 5.6 ... 25.25 21.66 40 23.32 -7.2 ArchrkPtrs APLP 1.14 8.6 ...cc 18.34 10.58 94 13.22 +11.0 Arcimoto n FUV ... ... ... 6.35 2.54 10 2.80 -30.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 31 5.60 -29.6 Ardelyx ARDX ... ... ... 15.40 4.05 344 5.38 -18.6 ArenaPh rs ARNA ... ... ...dd 42.74 11.30 575 38.77 +14.1 AresCap ARCC 1.52 9.6 9 17.87 15.03 2801 15.79 +.4 Argenx n ARGX ... ... ... 87.00 17.33 128 76.63 +21.4 ArgoGp42 AGIIL 1.63 6.5 ... 26.25 24.90 31 25.09 -.7 ArgoGpInt AGII 1.08b 1.9 12 69.03 56.15 139 58.25 -5.5 ArgosThr rs ARGS ... ... ... 30.00 1.27 202 1.30 -56.7 ArkRst ARKR 1.00 4.0 92 29.49 21.75 13 24.92 -7.8 Arotech ARTX ... ... ...dd 4.35 2.70 63 3.30 -7.0 ArrayBio ARRY ... ... ...dd 18.60 6.73 2330 17.32 +35.3 ArrisIntl ARRS ... ... 29 30.38 22.60 867 25.50 -.7 ArrowFn AROW 1.00b 3.1 15 38.60 29.81 29 32.25 -5.0 ArrCountR n DWCR ... ... ... 33.04 29.75 31.49 +4.3 ArwDWATc DWAT .09e .7 ...q 12.50 10.51 3 12.03 +3.4 ArrowPhm ARWR ... ... ...dd 6.80 1.42 1537 6.48 +76.1 Arsanis n ASNS ... ... ... 19.73 10.40 21 14.75 +15.6 ArtesRes ARTNA .94 2.8 23 43.22 31.37 13 33.09 -14.2 ArtsWay ARTW .05 1.9 ...dd 4.15 2.00 2 2.60 -12.9 AscenaRtl ASNA ... ... ...dd 5.09 1.65 1142 2.27 -3.4 Ascendis n ASND ... ... ... 63.69 21.95 112 62.19 +55.2 AscentCap ASCMA ... ... ... 17.84 6.22 196 6.80 -40.8 AsiaPWire APWC .10e ... ... 3.10 2.35 3 2.50 -9.1 AspenGp n ASPU ... ... ... 9.61 5.35 31 7.43 -16.7 AspenTech AZPN ... ... 33 84.40 53.51 385 77.28 +16.7 AssembBio ASMB ... ... ...dd 58.68 18.60 131 56.74 +25.4 AstaFundg ASFI 5.30e ... ...cc 11.50 6.15 29 9.80 +30.7 Astec ASTE .40 .7 38 66.66 45.70 200 58.90 +.7 AstroNova ALOT .28 2.1 27 15.65 11.00 15 13.45 -2.9 Astronics ATRO ... ... 45 49.45 23.95 306 38.55 -7.0 Astrotch rs ASTC ... ... ... 8.15 2.24 10 2.87 -14.3 AsureSftw h ASUR ... ... ...dd 17.27 9.47 55 14.25 +.9 AtaraBioth ATRA ... ... ...dd 49.90 11.80 1452 38.53 +112.8 athenahlth ATHN ... ... ...cc 158.66 95.01 250 139.74 +5.0 Athenex n ATNX ... ... ... 20.79 11.21 198 15.84 -.4 Athersys ATHX ... ... ...dd 2.63 1.08 377 1.37 -24.3 AtlAcq n ATAC ... ... ... 15.00 9.75 9.91 +.5 AtlAcq un ATACU ... ... ... 10.36 9.56 10.30 +1.0 AtlAcq rt ATACR ... ... ... .66 .33 0 .54 -10.0 AtlanAmer AAME .02 .6 31 4.10 3.00 5 3.45 +1.5 AtlCapBc n ACBI ... ... 32 19.85 15.20 116 17.30 -1.7 AtlCstFin ACFC ... ... 29 10.90 6.90 16 10.35 +9.8 AtlanticaYd AY .92e 4.7 ... 25.99 19.30 255 19.63 -7.4 Atlanticus ATLC ... ... ... 3.49 2.13 1 2.24 -6.7 AtlasAir AAWW ... ... 7 68.70 45.45 343 60.85 +3.8 AtlasFin AFH ... ... ...dd 21.50 12.15 32 17.55 -14.6 AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.92 2 25.60 -1.7 Atlassian n TEAM ... ... ...dd 57.47 28.25 1295 54.29 +19.3 Atomera n ATOM ... ... ...dd 7.64 2.45 68 6.13 +41.6 AtossGen rs ATOS ... ... ...dd 1.65 .22 12796 .66 +151.0 AtriCure ATRC ... ... ...dd 25.18 14.88 1007 17.67 -3.1 Atrion ATRI 4.80 .8 33 694.00 459.05 28 588.90 -6.6 Attunity ATTU ... ... ...dd 9.54 6.25 107 7.33 +5.0 aTyrPhm n LIFE ... ... ... 6.50 2.30 44 2.95 -15.7 AubNB AUBN .96f 2.7 16 41.75 32.22 1 36.08 -7.2 Audentes n BOLD ... ... ...dd 41.80 13.90 149 33.69 +7.8 AudCodes AUDC ... ... 22 8.43 5.83 39 7.44 +1.1 AuriniaPh AUPH ... ... ...dd 10.54 3.50 403 5.21 +15.0 AurisMed h EARS ... ... ...dd .97 .24 3545 .26 -56.0 AutoWeb AUTO ... ... 19 14.79 6.63 56 7.06 -21.6 Autodesk ADSK ... ... ...dd 131.10 81.75 2809 117.47 +12.1 AutoData ADP 2.52 2.2 31 125.24 95.50 1580 115.35 -1.6 AvadelPh AVDL ... ... 5 12.30 7.52 1473 8.31 +1.3 AveThera n ATXI ... ... ... 8.58 3.40 9 5.11 +41.2 AVEO Ph h AVEO ... ... ...dd 4.24 .50 984 2.86 +2.5 Avexis n AVXS ... ... ...dd 128.00 55.10 430 123.73 +11.8 AviatNet rs AVNW ... ... ...dd 24.14 12.90 11 16.83 +10.9 AvidBios rs CDMO ... ... ... 5.78 2.24 165 2.46 -36.6 AvidB pfE CDMOP 2.63 10.8 ... 27.00 19.00 24.25 -.6 AvidTech AVID ... ... 96 7.65 3.99 215 4.79 -11.1tAvingr nrs AVGR ... ... ...dd 117.44 1.21 496 1.11 -84.8 AvisBudg CAR ... ... 16 49.41 20.71 1721 45.18 +3.0 AvistaHl un AHPAU ... ... ... 10.51 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 12 9.89 -.3 Aware AWRE ... ... 38 5.40 3.70 8 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 14.60 266 24.45 -14.8 AxoGen AXGN ... ... ...dd 31.75 9.55 478 29.20 +3.2sAxonEntpr AAXN ... ... ...cc 29.00 20.57 7915 34.83 +31.4tAxovant n AXON ... ... ...dd 27.98 1.42 708 1.44 -72.7 AxsomeT n AXSM ... ... ...dd 6.45 2.45 216 2.55 -54.5 AytuBioSc n AYTU ... ... ... 6.82 .46 2096 .64 -71.3 AzurRx n AZRX ... ... ... 5.25 2.40 34 2.60 -28.5B -:B Comm BCOM 3.58e ... ... 21.50 12.20 0 18.06 -1.8 BRileyFn RILY .67e 3.4 12 20.35 13.55 50 18.50 +2.2 BRileyF 7.5 RILYL 1.88 7.3 ... 28.96 25.33 7 25.67 -1.3 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 13 25.57 -1.2 BRileyF27 n RILYG ... ... ... 25.90 24.80 2 25.01 -1.5 BCB Bc BCBP .56 3.7 17 17.05 12.05 28 15.30 +5.5 BFC Cp pf BANFP 1.80 6.6 ... 30.47 26.05 27.42 -.4 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.39 5601 13.22 -12.5 BIO-key n BKYI ... ... ... 3.67 1.20 20 1.83 +3.4 BJsRest BJRI .44 1.0 18 47.55 28.00 568 43.50 +19.5 BldrsAsia ADRA .72e 2.0 ...q 37.70 28.87 1 35.51 +2.8 BldrsDev ADRD .72e 3.1 ...q 25.31 20.56 2 23.22 -1.3 BldrsEmg ADRE .60e 1.3 ...q 48.92 35.26 6 45.27 +5.0 BldrsEur ADRU .78e 3.4 ...q 24.65 19.87 22.67 -1.0 BMC Stock BMCH ... ... 25 25.70 18.20 1000 18.75 -25.9 BOK BOKF 1.80 1.9 18 98.80 73.44 95 94.45 +2.3 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.39 13 25.49 -.5 BOS Ltd BOSC ... ... ...dd 2.97 1.53 30 2.07 -5.3 BSB Bcp BLMT ... ... 19 32.15 26.65 8 29.00 -.9 Baidu BIDU ... ... 20 274.97 166.00 2671 252.34 +7.7 Balchem BCPC .42f .6 39 89.50 70.23 154 75.25 -6.6 BaldwLy BWINA 1.12f 4.8 53 26.95 21.41 0 23.44 -3.3 BaldLyB BWINB 1.12f 4.9 51 25.40 21.20 20 22.65 -5.4 BallardPw BLDP ... ... ...dd 5.94 1.90 3837 3.74 -15.2 BncFstOK s BANF .84 1.6 19 61.05 42.50 36 53.25 +4.1sBancorp34 n BCTF ... ... ... 15.65 12.50 0 15.76 +6.8 BncpBnk lf TBBK ... ... ...dd 11.28 4.41 282 10.57 +7.0 Bandwith n BAND ... ... 30 28.22 18.05 171 27.45 +18.7 BkCmcCA BOCH .12 1.1 16 12.40 9.54 29 10.80 -6.1 BankMarin BMRC 1.16 1.8 20 77.90 59.05 14 66.15 -2.7 BkMont36 n BMLP 3.50e 7.3 ... 56.76 45.30 47.97 +.5 BkPrince n BPRN ... ... ... 34.95 29.43 9 32.53 -5.3 BankSC BKSC .60 3.2 20 22.00 17.35 1 19.00 -1.6 BkofJames BOTJ .24 1.6 15 16.45 13.87 31 15.10 +1.1 BkOzarks OZRK .76f 1.5 17 56.86 40.15 781 49.89 +3.0 BankFncl BFIN .32 2.0 29 17.00 13.43 59 16.03 +4.5 BankwellF BWFG .48f 1.5 15 38.50 29.90 18 31.30 -8.9 Banner Cp BANR 1.00a 1.8 19 62.75 51.61 419 55.28 +.3 Baozun n BZUN ... ... ...cc 40.65 13.92 1169 35.16 +11.4 BiPTrLBear DLBS ... ... ...q 22.10 13.54 25 20.80 +27.3 BiP10yTBear DTYS ... ... ...q 23.48 13.93 23 22.78 +24.8 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.71 29.80 32.91 +7.0 BiPUrFlat FLAT ... ... ...q 64.99 58.65 1 61.93 +.3 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.29 29.57 1 38.07 +8.7 BiPTrLBull DLBL ... ... ...q 78.32 63.12 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 29.63 19.30 3 28.50 +29.7 BarHilc n BHAC ... ... ... 12.35 10.20 10.53 +.9 BarHilc rt BHACR ... ... ... .47 .11 0 .37 +131.9 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 13.00 8.52 10.40 sBarrettB lf BBSI 1.00 1.3 31 73.14 44.52 104 74.29 +15.2 BassettF BSET .44 1.4 18 41.30 24.90 28 32.20 -14.4 BayBncp BYBK ... ... 76 13.10 6.75 4 12.95 +5.9 BeacnRfg BECN ... ... 18 66.48 39.57 844 52.91 -17.0 BearStFin BSF .12 1.2 19 10.37 8.66 41 10.26 +.3 BeasleyB BBGI .18 1.7 3 18.19 8.15 19 10.50 -21.6 BedBath BBBY .60 2.8 6 41.96 19.07 3064 21.44 -2.5 BeiGene n BGNE ... ... ...dd 164.15 34.36 364 143.47 +46.8 BelFuse A BELFA .24 1.5 16 29.90 15.24 1 15.75 -27.8tBelFuseB BELFB .28 1.6 17 33.45 17.30 45 17.30 -31.3 Belleroph n BLPH ... ... ...dd 2.74 .95 66 1.93 -25.2 BellicumP BLCM ... ... ...dd 15.55 5.02 937 6.95 -17.4 BenefBncp BNCL .24a 1.6 32 17.50 14.30 277 15.00 -8.8 Benetfoc BNFT ... ... ...dd 37.10 22.30 100 24.20 -10.4 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 25 2.95 -.3 Beyondsp n BYSI ... ... ... 48.49 16.55 26 20.50 -29.5 Big 5Sprt BGFV .60 9.8 6 17.10 5.05 1419 6.15 -19.1 BigRockP n BRPA ... ... ... 10.93 9.58 0 9.79 +1.1 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .41 +10.8 BigRock un BRPAU ... ... ... 11.00 9.99 10.35 +1.1 BioTechne TECH 1.28 .9 46 143.64 98.22 206 141.34 +9.1 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 337 2.25 -23.7 BioLifeSol BLFS ... ... ...dd 7.53 1.93 13 5.17 -13.8 BioLneRx h BLRX ... ... ... 1.34 .80 204 1.00 -8.3 BioanlySys BASI ... ... 15 2.95 1.11 24 1.62 -33.9 Bioblast rs ORPN ... ... ... 5.99 1.81 48 2.69 +17.7 Biocept rs BIOC ... ... ...dd 2.75 .26 9124 .35 -49.6 Biocryst BCRX ... ... ...dd 9.25 3.95 1174 4.97 +1.2 Biofront n BFRA ... ... ... 15.44 11.25 11 14.10 +15.8 Biogen BIIB ... ... 18 370.57 244.28 1715 288.99 -9.3 Biolase BIOL ... ... ...dd 1.52 .28 76 .42 -2.6 BioMarin BMRN ... ... ...dd 100.51 78.50 1094 81.17 -9.0 Biomeri n BMRA ... ... ...dd 9.32 1.93 47 4.54 +21.4 BiondVax n BVXV ... ... ... 10.75 4.60 6 6.00 +11.9 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 694 3.16 +8.6 BioSpecif BSTC ... ... 25 58.79 38.05 34 40.50 -6.5 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 70 3.21 +81.4 BioTelem BEAT ... ... ...dd 39.20 23.30 425 32.30 +8.0 Bioverativ BIVV ... ... 81 104.80 48.14 1228 104.68 +94.1 BisnCap n BCAC ... ... ... 9.95 9.67 9.93 +.6 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.62 10.05 0 10.55 +2.7sBisnCap rt BCACR ... ... ... .47 .25 0 .50 +31.9 BlackBox BBOX .48 24.0 ...dd 11.00 2.00 159 2.00 -43.7 BlRidgAc n BRAC ... ... ... 9.70 9.52 9.69 +.4 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 6 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 0 10.30 +1.6sBlackLin n BL ... ... ... 43.48 26.72 653 44.00 +34.1 BlkRkCap BKCC .72 13.1 12 7.88 5.49 391 5.51 -11.6 Blckbaud BLKB .48 .5 75 105.20 71.48 257 102.52 +8.5 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1071 44.75 +25.5 BlinkCh n BLNK ... ... ... 3.29 2.80 34 2.90 -7.1 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.6 21 24.44 16.11 879 23.09 +8.2 Blucora BCOR ... ... ...dd 26.15 15.48 367 23.30 +5.4 BlueBird BLBD ... ... 10 24.10 15.66 93 23.20 +16.6sBlueBPet n BUFF ... ... 46 40.08 21.51 5118 40.04 +22.1 BlueHBcp BHBK .60a 3.0 25 22.05 16.40 127 20.15 +.2 BluebBio BLUE ... ... ...dd 222.03 74.45 432 201.00 +12.9 BlueknEP BKEP .58 11.6 ... 7.35 4.65 84 5.00 -2.0 Bluekn pf BKEPP .72 9.6 ... 8.52 7.28 28 7.45 -4.1 BlueprtM n BPMC ... ... ...dd 93.53 32.43 368 86.56 +14.8 BofI Hld s BOFI ... ... 18 38.91 21.60 383 37.19 +24.4 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 4 25.42 -1.5sBoingo WIFI ... ... ...dd 26.93 10.46 1072 26.47 +17.6 Bojangles n BOJA ... ... 15 22.35 11.35 507 13.10 +11.0 BonsoElec BNSO ... ... ... 4.10 1.96 5 4.09 +66.9sBookingHl BKNG ... ... 28 2067.99 1612.41 1432 2034.04 +17.1 BorqsTch BRQS ... ... ... 10.50 4.00 2 9.35 +71.6 BosOma n BOMN ... ... ... 35.49 12.15 70 24.98 -22.9 BostPrv BPFH .48f 3.3 16 17.88 13.95 413 14.60 -5.5 BostPrv wt BPFHW ... ... ... 11.66 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.72 25.07 25.30 -1.3 BttmlnT EPAY ... ... 41 39.50 21.52 365 37.98 +9.5 Boxlight n BOXL ... ... ... 9.17 4.00 4.00 -30.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 59 3.07 -21.7 BravoBrio BBRG ... ... ...dd 5.30 1.65 63 3.35 +34.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 72 33.20 -5.1 Bridglne rs BLIN ... ... ... 5.10 1.81 5 1.84 -24.2 BridgfdFds BRID ... ... 19 19.95 10.76 1 19.45 +55.0 Brightcove BCOV ... ... ...dd 9.30 5.40 355 6.85 -3.5 BrghtFn n BHF ... ... ... 70.00 52.75 834 54.27 -7.5 BroadcLtd AVGO 7.00f 2.8 ...cc 285.68 208.44 2881 246.46 -4.1 BroadVis BVSN ... ... ...dd 5.95 2.60 5 2.76 -23.5 BrdwyFn h BYFC ... ... 25 2.67 1.54 38 1.96 -16.9 BroadwdE BWEN ... ... 9 9.80 2.20 68 2.22 -18.4 BrkdPrp BPY 1.26 6.3 ... 24.96 19.92 225 20.05 -9.5 BrklneB BRKL .36 2.3 20 17.05 13.60 354 15.85 +1.0 BrooksAuto BRKS .40 1.5 29 34.77 20.48 463 26.71 +12.0 BrukerCp BRKR .16 .5 30 36.53 21.83 357 30.65 -10.7 BrynMawr BMTC .88 2.0 19 46.90 36.80 72 43.55 -1.5 Bsquare BSQR ... ... ...dd 5.84 3.35 16 3.65 -21.5 BldrFstSrc BLDR ... ... 22 23.28 12.14 2371 19.18 -12.0 Burcon g BUR ... ... ...dd 1.78 .40 39 .45 -13.7C -:C&F Fnc CFFI 1.36 2.9 12 65.05 43.13 4 46.35 -20.1 CA Inc CA 1.02 2.9 16 36.56 30.45 3433 35.10 +5.5 CAS Med CASM ... ... ...dd 1.55 .59 7 1.13 +46.8 CASI Phr h CASI ... ... ...dd 4.84 .91 157 3.46 +6.5 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 4 30.10 +.3 CBAK Eng CBAK ... ... ... 2.35 1.20 20 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 45 138.54 77.33 1801 112.01 -10.1 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 37 27.61 -6.9 CCUR Hld CCUR .48 9.0 2 7.10 4.63 6 5.35 -7.1 CDK Globl CDK .60 .9 27 76.04 59.33 2820 68.68 -3.6 CDW Corp CDW .84 1.2 25 76.73 55.80 765 72.93 +5.0 CEVA Inc CEVA ... ... 23 51.80 32.80 130 36.75 -20.4 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1573 93.36 +4.8 CHF Sol rs CHFS ... ... ...dd 97.80 2.87 231 3.15 -9.0 CHS Inc pf CHSCP 2.00 6.6 ... 31.99 28.89 9 30.15 +.1 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 23 28.92 +.3 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 184 27.10 -1.0 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 18 26.63 +.6 CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 32 28.18 +.1 CIM CmTr CMCT .50a 3.2 42 20.45 13.49 24 15.70 -17.8 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.3 6 10.80 7.40 13 8.10 -.6 CM SevSt n CMSS ... ... ... 9.78 9.59 1 9.76 +1.1 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.10 9.93 10.01 +.5 CM SevSt rt CMSSR ... ... ... .40 .01 200 .29 -9.4 CME Grp CME 2.80a 1.7 36 169.52 114.82 1608 166.16 +13.8 CNBFnPA CCNE .66 2.5 16 29.76 20.91 36 26.88 +2.4 CPI Crd rs PMTS ... ... ... 25.25 2.45 25 2.55 -30.5 CPS Tech CPSH ... ... 32 2.20 1.02 9 1.62 -2.4 CRA Intl CRAI .68 1.4 32 53.00 31.77 54 49.99 +11.2 CRISPR n CRSP ... ... ... 51.00 13.50 1032 48.46 +106.4 CSG Sys CSGS .84f 1.8 26 48.82 35.48 303 46.68 +6.5 CSI Comp CCLP .75 10.0 ...dd 11.19 4.12 148 7.50 +37.1 CSP Inc CSPI .44 3.7 29 18.89 8.25 9 11.74 -25.8 CSW Ind n CSWI ... ... 32 50.00 34.05 61 45.85 -.2 CSX CSX .88f 1.6 9 60.04 45.41 9899 53.72 -2.3 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 731 4.02 +50.0 CTI Inds CTIB ... ... ... 6.43 3.25 7 5.00 +22.9 CUI Glbl CUI ... ... ...dd 6.70 2.44 56 2.85 +3.6 CVB Fncl CVBF .56 2.4 21 25.49 19.58 433 23.00 -2.4 CVD Eqp CVV ... ... 19 13.50 8.75 3 8.90 -23.4 CabotMicro CCMP .80 .8 45 105.77 68.00 108 101.90 +8.3 Cadence CDNS ... ... 52 46.00 30.35 2615 38.77 -7.3 Cadiz h CDZI ... ... ...dd 16.25 9.65 129 13.85 -2.8 CaesarStne CSTE .29e ... 30 44.00 19.55 271 21.65 -1.6 CaesarsEnt CZR ... ... ...dd 14.50 9.00 6615 12.70 +.4 CafePress PRSS ... ... ...dd 3.50 1.36 20 1.52 -17.6 Cal-Maine CALM 2.49e 5.8 ...dd 50.40 33.40 340 42.60 -4.2 Caladriu rs CLBS ... ... ...dd 7.79 2.63 66 4.77 +35.9 CalaCvHi CHY 1.20 10.3 ...q 12.42 10.60 174 11.70 -1.3 CalaCvOp CHI 1.14 10.3 ...q 11.75 10.01 139 11.02 -1.5 CalaCv&Inc CCD 2.00 10.2 ...q 20.98 18.15 62 19.63 -2.2 CalaGDyIn CHW .84 9.2 ...q 9.87 7.53 201 9.13 +.6 CalaGTR CGO 1.20 8.0 ...q 16.34 11.33 19 14.96 -.6 CalaStrTR CSQ .99 8.2 ...q 12.91 10.83 340 12.04 -.3 CalAmp CAMP ... ... 48 25.45 15.64 202 23.40 +9.2 CalavoGr h CVGW .95f 1.1 40 90.85 48.75 93 85.35 +1.1 Calithera CALA ... ... ...dd 20.05 6.57 474 7.70 -7.8 Callidus CALD ... ... ...dd 36.25 18.38 1230 35.90 +25.3 CalumetSp CLMT ... ... ...dd 9.95 3.40 844 6.60 -14.3 CalvUSInc n CRUSC ... ... ... 100.02 100.02 100.02 Calyxt n CLXT ... ... ... 31.89 9.26 49 18.37 -16.6 CambLrn ABCD 1.36 18.4 24 7.84 4.55 79 7.41 +30.5 CambrBc n CATC 1.92f 2.3 ... 87.65 70.00 2 83.50 +4.6 CamdnN s CAC .92 2.2 16 47.41 37.10 41 42.22 +.2 Camtek h CAMT .14p ... 10 7.96 3.44 31 6.57 +14.9 CdnSolar CSIQ ... ... 16 19.09 10.86 413 15.70 -6.9 CancerGen CGIX ... ... ...dd 5.30 1.55 121 1.70 -8.1 CantbryPk CPHC .24 1.7 22 17.55 10.00 1 14.35 -11.7 CpStarFn n CSTR ... ... ...cc 22.22 16.00 29 19.02 -8.4 CapellaEd CPLA 1.72 2.2 22 99.25 65.15 42 77.70 +.4 CapCtyBk CCBG .28 1.2 29 26.33 17.68 37 24.00 +4.6 CapProd CPLP .32 10.2 13 4.00 2.98 355 3.15 -6.3 CapSwst CSWC 1.16e 6.7 18 17.76 14.85 29 17.20 +3.9tCapitalaF CPTA 1.00 14.1 65 14.65 7.01 167 7.11 -2.3tCapitala22 CPTAL 1.50 6.2 ... 26.15 24.22 9 24.27 -3.7 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.37 12.36 470 12.49 -6.9 Capricor CAPR ... ... ...dd 4.25 .63 177 1.82 +15.2 CpstnTur rs CPST ... ... ...dd 1.35 .58 1879 .92 +19.1 CarGurus n CARG ... ... ... 36.81 25.85 98 32.28 +7.7 CaraThera CARA ... ... ...dd 28.50 11.11 589 13.98 +14.2 Carbonite CARB ... ... ...cc 30.65 18.20 203 28.15 +12.2 Crdiom grs CRME ... ... ...dd 4.84 1.29 34 1.41 -9.0 CardiovSys CSII ... ... ...dd 33.11 20.58 401 23.78 +.4 Cardlytc n CDLX ... ... ... 20.99 11.10 130 18.19 +36.1 Cardtronic CATM ... ... 8 47.45 15.80 605 22.38 +20.8tCareTrust CTRE .74 5.6 28 19.86 14.29 1834 13.25 -20.9 CareDx h CDNA ... ... ...dd 7.98 .76 153 5.82 -20.7 CareerEd CECO .30f 2.3 ...dd 13.92 7.76 268 13.23 +9.5 CarlyleGp CG 1.41e 6.2 9 25.90 15.45 715 22.85 -.2 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 43 24.15 -4.8 CaroFin s CARO .20 .5 20 42.42 28.14 82 38.81 +4.5 CarolTrBk CART ... ... 33 10.00 6.90 1 9.01 -5.7 Carrizo CRZO ... ... 10 33.30 11.10 7432 14.05 -34.0 CarrolsRst TAST ... ... 19 16.55 9.90 1076 12.85 +5.8 CarverBc lf CARV ... ... 26 7.95 2.01 10 2.60 -10.6sCasaSys n CASA ... ... ... 23.00 13.25 730 22.76 +28.2 CascTher rs CASC ... ... ...dd 10.21 3.18 561 9.97 +169.5 CasellaW CWST ... ... ...dd 27.38 11.48 363 25.42 +10.4 Caseys CASY 1.04 .9 30 128.51 99.76 241 112.31 +.3 CassInfo CASS .96 1.6 30 65.00 53.23 32 58.56 +.6 Catabasis n CATB ... ... ... 3.78 1.09 305 1.72 +15.4 CatalstB rs CBIO ... ... ...dd 37.00 3.11 272 25.30 +85.5 CatalystPh CPRX ... ... ...dd 4.51 1.10 449 3.19 -18.4 Catasys n CATS ... ... ... 5.44 3.30 33 4.86 +29.6 CathayGen CATY .96 2.3 19 45.59 34.00 276 41.06 -2.6 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 27 176.25 107.05 88 159.10 +4.3 Cavium CAVM ... ... ...dd 90.83 56.96 278 89.04 +6.2 CecoEnv CECE .30 7.3 ... 12.25 4.02 114 4.11 -19.9 Celcuity n CELC ... ... ... 22.73 11.10 2 17.34 -8.5tCelgene CELG ... ... 26 147.17 88.32 27873 87.12 -16.5 Celgene rt CELGZ ... ... ... 1.61 .49 2 .59 -39.7 CelldexTh CLDX ... ... ...dd 3.94 2.20 1186 2.25 -20.8 CellectBio n APOP ... ... ... 13.50 5.82 10 7.21 +3.0 CellectB wt APOPW ... ... ... 4.80 .85 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... 1.00 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 3.07 1.06 19 1.18 -13.9 Cellectis n CLLS ... ... ...dd 35.07 19.94 80 31.22 +7.1 CallularBio CBMG ... ... ...dd 22.75 5.05 27 15.35 +36.4 Celsion rs CLSN ... ... ... 6.06 1.24 159 2.14 -20.1 CelsiusH n CELH ... ... ... 7.00 3.42 19 5.34 +1.7 Celyad n CYAD ... ... ... 64.75 20.51 3 39.50 -8.4 Cemtrx wt CETXW ... ... ... 1.00 .20 .27 +3.8 Cemtrex rs CETX .02p ... 8 4.55 2.37 73 2.46 -3.5 Cemtrx pf CETXP .19r ... ... 8.00 4.70 2 5.65 +6.4 CntRsDvA CDEV ... ... ... 22.14 14.10 2575 19.08 -3.6 CntrStBk CSFL .40f 1.5 ... 28.14 21.77 1049 27.24 +5.9 CEurMed CETV ... ... ...dd 5.20 2.75 237 4.45 -4.3 CentrlFedl CFBK ... ... 35 2.75 1.76 13 2.44 -11.3 CentGard lf CENT ... ... 23 42.29 29.08 249 38.63 -.7 CenGrdA lf CENTA ... ... ... 41.34 28.12 299 36.24 -3.9 CntlVyCm CVCY .28f 1.4 15 23.94 17.62 105 19.50 -3.4 CentAl CENX ... ... 31 24.77 11.26 1693 19.05 -3.0 CntyBcMA CNBKA .48 .6 16 89.40 53.35 3 76.80 -1.9 CentCas CNTY ... ... 14 9.85 6.28 182 7.97 -12.7 CeragonN CRNT ... ... ... 3.77 1.64 508 2.87 +44.9 Cerecor n CERC ... ... ...dd 5.74 .34 668 4.66 +45.6 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 32 73.86 54.01 2435 64.16 -4.8 CerusCp CERS ... ... ...dd 5.43 1.93 841 4.28 +26.6 CescaTh rs KOOL ... ... ... 6.44 2.55 3 2.84 -5.4 Chaisma n CHMA ... ... ...dd 2.95 1.25 20 1.55 -8.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 12 3.47 -10.6 Changyou CYOU ... ... 9 44.55 25.83 307 28.30 -22.3 Chantic rs BURG ... ... ... 6.89 1.81 49 3.77 +43.3 CharlsCol h CTHR ... ... ...dd 1.60 .80 91 1.35 ChartInds GTLS ... ... 36 59.74 32.04 260 55.11 +17.6 ChartCm n CHTR ... ... ...cc 408.83 308.30 1063 341.93 +1.8 CharterFn CHFN .32 1.6 24 21.11 15.81 45 19.85 +13.2 ChkPoint CHKP ... ... 22 119.20 95.03 996 103.89 +.3 CheckCap n CHEK ... ... ... 2.38 .60 15 .72 -17.2 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 41 4.50 +16.0 Cheesecake CAKE 1.16 2.5 14 67.14 38.34 1190 46.49 -3.5 ChefsWhs CHEF ... ... 54 25.93 11.85 129 22.55 +10.0 Chembio CEMI ... ... ...dd 9.20 5.05 29 7.60 -7.3 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 313 55.19 +3.2 ChemoCntx CCXI ... ... ...dd 10.80 5.42 159 9.72 +63.4 ChemungF CHMG 1.04 2.4 20 56.83 35.94 2 42.72 -11.2 Cherokee h CHKE .20 12.5 ...dd 10.70 1.20 64 1.60 -15.8 ChkSoup n CSSE ... ... ... 13.26 6.79 20 7.80 -13.3 ChildPlace PLCE 1.60 1.1 20 161.65 94.95 283 142.30 -2.1 Chimerix CMRX ... ... ...dd 6.64 4.17 155 4.86 +5.0 ChAdvCns CADC ... ... ...dd 9.75 1.55 18 3.40 -20.9 ChinAutLog CALI ... ... ... 4.69 1.30 20 3.36 +5.0 ChinaAuto CAAS ... ... 7 5.90 4.30 25 4.45 -7.3 ChinaBio CBPO ... ... 18 120.46 72.21 146 80.84 +2.6 ChinCer rs CCCL ... ... ... 4.28 1.25 16 1.74 -27.2 ChiCmCr h CCCR ... ... ... 4.00 .89 61 1.30 -5.8 ChiCustR n CCRC ... ... ... 23.40 10.75 202 12.38 -27.4 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 35 2.40 -10.4 ChinaHGS HGSH ... ... 2 4.48 1.18 45 1.35 +9.6 ChinInfoT h CNIT ... ... ...dd 5.20 .57 171 2.02 +36.5 ChnaIntNt n CIFS ... ... ... 66.10 10.81 104 37.58 -10.4 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 1 1.43 +15.3tChinLend h CLDC .32e 17.8 ... 7.03 2.00 9 1.80 -42.1 ChinaLodg HTHT .64e .4 ...cc 166.19 55.02 270 151.90 +5.2 ChinaNRes CHNR ... ... ... 4.23 1.88 1 2.13 -20.2 ChiRecy rs CREG ... ... ... 9.39 .95 39 2.02 -27.9 ChnaTcF rs CNTF ... ... ... 3.60 1.45 2 2.44 -5.8 ChXDPlas CXDC ... ... 3 5.10 4.20 3 4.35 -5.4 ChiCache lf CCIH ... ... ...dd 4.75 .72 444 1.33 -21.3 ChinaNt rs CNET ... ... ...dd 11.90 .90 148 2.62 +140.4 ChipMOS IMOS 1.97e 11.5 20 21.99 15.25 17 17.13 -2.9 ChromaDx n CDXC ... ... ... 7.24 2.26 426 5.45 -7.3 ChrchllD CHDN 1.52f .6 33 264.65 141.80 104 258.20 +11.0 ChuysHldg CHUY ... ... 27 32.10 18.00 288 27.00 -3.7 CideraTh n CDTX ... ... ...dd 8.80 5.60 134 6.70 -1.5 Cimpress CMPR ... ... ...dd 169.63 78.80 304 162.75 +35.8 CinnFin CINF 2.12f 2.8 21 81.98 68.49 519 74.59 -.5 Cinedigm rs CIDM ... ... ... 3.00 1.11 39 1.25 -16.7sCintas CTAS 1.62f .9 34 171.57 117.21 847 170.66 +9.5 Cirrus CRUS ... ... 15 71.97 39.51 965 44.31 -14.6sCisco CSCO 1.32f 2.9 23 45.61 30.36 26749 44.78 +16.9 CitiTrends CTRN .32 1.4 22 28.12 15.54 88 22.16 -16.3 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 18 3.44 -9.5 Citiz&Nthn CZNC 1.08f 4.8 18 26.75 22.00 29 22.39 -6.7 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.60 13 13.90 +3.0 CitizFst CZFC .24e 1.0 16 26.38 18.00 1 23.80 -.8 CitizHold CIZN .96 4.4 16 26.00 21.18 1 21.95 -5.0 CitrixSy s CTXS ... ... 25 95.00 73.34 2008 92.00 +4.5 CtyHld CHCO 1.84f 2.7 18 74.90 58.80 71 67.37 -.1 CivistaBcsh CIVB .28 1.2 18 23.76 18.82 33 22.53 +2.4 Civista pf CIVBP 1.63 2.3 ... 74.97 60.51 0 71.38 -3.5 Clarus CLAR ... ... ... 8.00 5.00 137 6.70 -14.6tCleanDsl rs CDTI ... ... ...dd 3.72 1.19 240 1.15 -26.8 CleanEngy CLNE ... ... 8 3.12 1.36 1254 1.39 -31.5 ClearOne CLRO .28 3.4 ...dd 12.40 6.70 1 8.15 -9.0 ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.84 +3.5 ClrDvStr n YLDE ... ... ... 29.07 25.18 27.93 +1.0 Cleareld CLFD ... ... 27 17.65 11.00 26 13.50 +10.2 ClearsBio n CLSD ... ... ...dd 10.36 5.30 182 6.46 -7.7 ClearSign CLIR ... ... ...dd 4.70 1.75 363 2.25 -37.5 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 103 15.94 -16.0 CleBio hrs CBLI ... ... ...dd 5.55 1.35 35 3.59 -10.5 CliftonBcp CSBK .24a 1.6 ... 17.94 15.20 49 15.42 -9.8 ClovisOnc CLVS ... ... ...dd 99.45 45.42 2268 58.07 -14.6 CoDiagn n CODX ... ... ... 6.85 1.45 70 1.73 -34.5 CoBizFncl COBZ .22 1.2 24 22.01 15.39 144 18.96 -5.2 CoStar CSGP ... ... 95 358.84 197.55 502 342.13 +15.2 CoastwayB CWAY ... ... 59 22.20 16.90 0 21.80 +2.8 CocaBtl COKE 1.00 .5 32 249.54 170.93 59 186.61 -13.3 CodaOct n CODA ... ... ... 6.56 3.80 46 4.64 -2.8sCodexis CDXS ... ... ...dd 9.45 3.85 617 9.55 +14.4 CdrsVlly CVLY .62b 2.4 15 33.46 22.82 16 26.17 -4.9 CoffeeH JVA ... ... ...dd 5.09 3.65 2 4.35 +2.2 CogentC CCOI 2.00f 4.7 ...cc 54.85 35.75 371 42.85 -5.4 Cogentix h CGNT ... ... ... 3.34 1.55 50 3.09 -1.9 Cogint COGT ... ... ... 6.95 2.60 505 2.60 -40.9 Cognex s CGNX .18 .3 40 72.99 38.37 2102 53.71 -12.2 CognizTch CTSH .80f 1.0 25 83.79 57.00 2614 82.02 +15.5 CohBar n CWBR ... ... ... 6.97 4.80 65 6.07 +22.1 Coherent COHR ... ... 30 329.00 179.60 444 209.16 -25.9 CoherusBio CHRS ... ... ...dd 26.55 8.05 564 9.90 +12.5 Cohu COHU .24 1.2 49 26.17 15.55 296 20.03 -8.7 CollPlant n CLGN ... ... ... 8.99 6.61 7.00 -21.8 CllctUnv CLCT .70m 4.5 14 30.82 14.87 296 15.57 -45.6 Collegium n COLL ... ... ...dd 26.77 7.37 571 23.99 +30.0 Colliers CIGI .10 .2 22 69.20 46.35 35 62.85 +4.1 ColonyBk CBAN .20f 1.4 14 14.75 11.10 1 14.13 -3.2 ColBnkg COLB .88 2.1 22 48.06 35.67 480 41.78 -3.8 ColuSprtw COLM .88f 1.2 27 79.21 51.56 206 75.58 +5.1 Colmbus CMCO .16 .5 96 44.55 23.13 209 35.50 -11.2 Comcast s CMCSA .76f 2.1 17 44.00 34.78 68913 36.21 -9.2 CommScpe COMM ... ... 39 42.75 30.95 1086 38.71 +2.3 CmcBMO CBSH .94f 1.6 20 59.95 49.43 401 57.77 +3.5 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 10 25.71 -2.4 ComHub A CHUBA ... ... 71 24.53 14.94 135 19.82 -9.9 ComHub C CHUBK ... ... 68 22.50 14.85 158 19.05 -7.5 CmclVehcl CVGI ... ... 53 13.90 5.35 211 10.10 -5.5 CommSys JCS .16 4.7 ...dd 4.99 3.18 1 3.41 -4.2 CmtyBkTr ESXB ... ... 22 9.35 6.95 24 8.30 +1.8 CmtyFinCp TCFC .40 1.1 18 40.69 31.05 5 37.26 -2.7 CommuFt n CFBI ... ... ... 15.00 10.95 1 11.50 -.9 CmtyHlt rt CYHHZ ... ... ... .05 .01 319 .01 CmtyTrBc CTBI 1.32 3.0 15 51.90 40.33 48 43.50 -7.6 CmtyWest CWBC .16 1.4 17 12.97 9.55 9 11.50 +8.0 CommVlt CVLT ... ... ... 64.60 48.08 1354 52.05 -.9 Compugn CGEN ... ... ...dd 5.40 2.25 324 4.00 +60.0 CmptrPr CPSI .40 1.3 48 36.15 25.95 89 29.80 -.8 CmpTask CTG .24 3.0 ... 8.36 4.90 142 7.97 +56.3 CmstkH rs CHCI ... ... ... 3.90 1.20 478 1.68 -1.2 Comtech CMTL .40 1.8 33 23.90 10.95 137 22.10 -.1 ConatusPh CNAT ... ... ...dd 9.40 3.88 280 5.20 +12.6 ConcertPh CNCE ... ... ...dd 30.71 9.06 206 21.88 -15.4 ConcrdInt g CXRX .30 47.6 1 2.35 .45 119 .63 -4.1 Conformis n CFMS ... ... ...dd 5.98 1.15 259 1.36 -42.9 ConiferH n CNFR ... ... ...dd 8.20 5.00 1 5.16 -11.0 Conmed CNMD .80 1.3 23 64.99 39.74 260 60.53 +18.8 Conns CONN ... ... ...dd 37.80 7.75 286 32.70 -8.0 ConnectOne CNOB .30 1.0 21 29.75 21.04 168 28.80 +11.8 ConnWtrSv CTWS 1.19 2.3 25 65.04 50.56 61 51.63 -10.1 ConsolCom CNSL 1.55 13.4 ... 24.80 10.83 1706 11.56 -5.2 ConsolWtr CWCO .34f 2.7 34 13.95 10.10 38 12.55 +.3 ConstAlph n CNAC ... ... ... 9.90 9.55 9.82 +.7 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 1 10.29 +1.1 ConstAl rt CNACR ... ... ... .48 .25 4 .35 +11.6 ConsuPtf CPSS ... ... 5 5.69 3.66 72 3.79 -8.7 ContraFect CFRX ... ... ... 2.50 .80 100 1.69 +67.3 ContraVir CTRV ... ... ...dd 1.96 .23 1282 .25 -30.6 Control4 CTRL ... ... 40 35.99 14.39 461 24.04 -19.2 ConvrgOn n CVON ... ... ... 10.83 8.01 40 8.22 -17.6 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 33 50.71 28.89 2294 46.81 +8.4 CorbusPhm CRBP ... ... ...dd 10.50 5.30 426 7.40 +4.2 Corcept CORT ... ... 16 25.96 8.84 1155 15.19 -15.9 CoreMrk s CORE .40f 2.0 23 38.37 19.53 357 20.47 -35.2 Corium CORI ... ... ...dd 13.93 3.44 99 13.00 +35.3 CorOnDem CSOD ... ... ...dd 43.20 33.24 355 41.00 +16.0 Corvel CRVL ... ... 27 61.20 39.60 22 48.95 -7.5 CorvusPh n CRVS ... ... ...dd 22.14 7.42 82 8.19 -20.9 Costco COST 2.00 1.0 30 199.88 150.00 2165 190.90 +2.6 CountrP rs CPAH ... ... ...dd 7.30 1.75 18 3.78 +17.8 CountyBcp ICBK .28f 1.0 16 35.89 22.73 8 26.74 -10.1 CoupaSft n COUP ... ... ... 45.30 22.50 943 44.60 +42.9 Covenant CVTI ... ... 39 30.61 15.86 156 25.82 -10.1 CowenInc s COWN ... ... 39 18.25 11.63 423 14.35 +5.1 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 41 25.26 -1.7 CrackerB CBRL 4.80 3.1 19 179.12 141.75 231 156.10 -1.8 CraftBrew BREW ... ... ...cc 20.10 12.00 53 17.85 -7.0 Cray Inc CRAY ... ... 59 26.65 16.50 395 21.80 -9.9 CreditAcc CACC ... ... 16 377.82 182.50 66 314.69 -2.7 CSVixMd rs TVIZ ... ... ...q 27.20 7.93 8 11.60 +29.3 CSVixSh rs TVIX ... ... ...q 49.00 4.66 41189 8.66 +56.3 CSVixST rs VIIX ... ... ...q 31.30 10.84 164 18.74 +59.1 CSSilvCC SLVO .59e 7.7 ...q 9.33 7.28 16 7.63 -3.4 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 82 25.83 +9.4 CSVS3xInG DGLD ... ... ...q 57.13 38.12 63 42.26 -3.1 CS VS3xGld UGLD ... ... ...q 12.72 9.19 288 11.29 +1.3 CSVSVixMT VIIZ ... ... ...q 10.32 5.70 1 6.93 +14.3 CSVIVxMT ZIV ... ... ...q 94.42 54.07 131 68.50 -22.7 CrS Crd n USOI 2.06e ... ... 28.62 21.21 26.65 CS VSSilv USLV ... ... ...q 17.40 9.03 1432 10.13 -12.7 Cree Inc CREE ... ... ...dd 40.24 20.50 1065 37.83 +1.9 Cresud CRESY .45e 2.0 ... 23.69 17.31 225 22.43 +1.5 Criteo SA CRTO ... ... 26 56.00 21.00 916 29.99 +15.2 Crocs CROX ... ... ...dd 14.95 5.93 3891 12.24 -3.2sCronosGp n CRON ... ... ... 8.38 7.17 9705 9.17 +20.3 CrssCtryHl CCRN ... ... 29 16.14 11.07 103 12.95 +1.5 CrownCfts CRWS .32 4.9 13 8.70 5.40 6 6.50 +.8 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 283 9.06 +5.5 Ctrip.com s CTRP ... ... 61 60.65 42.65 4291 45.98 +4.3 CueBioph n CUE ... ... ... 16.56 11.10 21 15.15 +30.3 CumbldPh CPIX ... ... ...dd 7.96 5.28 15 6.62 -10.1 Curis CRIS ... ... ...dd 3.22 .47 746 .50 -29.3 Cutera CUTR ... ... 58 52.90 18.50 182 45.05 -.7 Cyanotch h CYAN ... ... ...dd 5.78 3.25 9 5.20 +33.0 CybrOpt CYBE ... ... 91 35.10 11.35 70 16.40 +9.3 CyberArk CYBR ... ... 65 55.63 39.34 341 49.51 +19.6 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.80 -21.6 Cyclacel rs CYCC .15p ... ...dd 10.90 1.47 45 1.53 -12.1 CymaBay CBAY ... ... ...dd 15.49 2.81 1167 14.89 +61.8 CypSemi CY .44 2.5 29 17.97 12.50 4279 17.47 +14.6 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 19 2.25 -10.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 1992 49.90 -16.2 CytRx rs CYTR ... ... ... 5.99 1.50 328 1.56 -7.7 Cytokinetic CYTK ... ... ...dd 17.20 7.00 425 7.75 -4.9 CytomX n CTMX ... ... ...dd 30.00 11.57 330 29.71 +40.7 Cytori wt CYTXW ... ... ... .77 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 442 .35 +14.2 Cytosorbnt CTSO ... ... ... 8.10 3.30 409 7.85 +20.8D -:DBV Tech DBVT ... ... ... 50.57 20.08 310 21.36 -13.2 DFB Hlt un DFBHU ... ... ... 10.05 10.00 0 10.03 +.3 DHX Mda n DHXM .08 ... 33 6.05 2.92 10 3.00 -15.5 DLH Hldgs DLHC ... ... 65 6.83 4.10 28 5.85 -5.0 DMC Globl BOOM .08 .4 ...dd 26.15 11.60 44 21.20 -15.4 DNB Fncl DNBF .28 .8 15 35.85 30.00 9 33.65 -.1 DSP Gp DSPG ... ... ...dd 14.20 9.85 77 12.15 -2.8 DXP Ent DXPE ... ... 30 42.00 24.86 120 29.74 +.6 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 227.01 -1.4 Daktronics DAKT .28 3.1 39 10.86 8.58 197 8.91 -2.4 DareBio rs DARE ... ... ... 35.80 1.20 129 1.27 -41.3 DarioHlth DRIO ... ... ... 4.70 1.32 10 1.39 -13.1 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.20 48 10.79 +16.5 Daseke n DSKE ... ... ... 14.52 8.76 559 10.06 -29.6 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 19 16.49 4.01 113 8.18 -32.1 Datawatch DWCH ... ... ...dd 12.65 6.90 67 9.35 -1.6 DaveBuster PLAY ... ... 17 73.48 43.62 758 44.77 -18.9 DavidsT g n DTEA ... ... ...dd 7.95 3.25 2 3.65 -6.4 DavSelFn n DFNL ... ... ... 25.62 20.18 20 24.70 +3.1 DavSelEq n DUSA ... ... ... 25.32 19.79 4 23.95 +2.4 DavSelW n DWLD ... ... ... 28.88 20.52 48 27.01 +2.9 DawsonGeo DWSN ... ... ...dd 8.06 3.70 158 5.51 +10.9 Deciphera n DCPH ... ... ... 29.98 15.15 228 25.02 +10.4 DelFriscos DFRG ... ... 37 18.80 11.70 321 16.65 +9.2 DelTaco TACO ... ... 23 15.99 11.58 313 12.60 +4.0 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 574 1.15 +5.5 DeltaTch h DELT ... ... ... 4.70 .91 47 1.16 +9.4 DenaliTh n DNLI ... ... ... 25.79 14.72 289 22.89 +46.4 Dennys DENN ... ... 27 15.70 10.87 435 15.04 +13.6 Dentsply XRAY .35 .6 ...dd 68.98 52.54 2681 56.06 -14.8 Depomed DEPO ... ... ...dd 16.65 4.31 2750 6.87 -14.7 Dermira DERM ... ... ...dd 38.75 21.35 626 25.71 -7.6 DescSys DSGX ... ... 80 31.23 21.00 78 26.45 -6.9 DestMatrn DEST .80 37.7 ...dd 5.43 1.02 20 2.12 -28.6 Dest XL DXLG ... ... ...dd 3.20 1.46 83 2.45 +11.4 Deswell DSWL .28 8.8 ...dd 3.64 1.80 56 3.20 +17.6 Determine DTRM ... ... ...dd 3.93 1.23 7 1.53 -15.0 DexCom DXCM ... ... ...dd 86.32 42.62 1835 56.14 -2.2 DiamHill DHIL 7.00e ... 14 219.90 182.50 12 205.03 -.8 DiambkEn FANG ... ... 25 134.52 82.77 1021 124.64 -1.3 DianaCnt rs DCIX ... ... ...dd 18089.82 1.56 349 1.90 -53.2 DicernaPh DRNA ... ... ...dd 13.92 2.52 375 12.76 +41.3 DifferBr rs DFBG ... ... ...dd 2.45 .70 4 1.09 +14.7 DiffusP hn DFFN ... ... ... 5.06 .59 853 .62 -47.5 DigiIntl DGII ... ... 31 12.95 8.50 123 10.45 +9.4 Digimarc DMRC ... ... ...dd 41.75 24.20 70 25.90 -28.4 Digirad DRAD .22 10.7 ...dd 5.68 1.90 72 2.05 -20.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 43

DigitalAlly DGLY ... ... ...dd 4.95 1.70 62 2.55 -3.8 DigitlTurb APPS ... ... ...dd 2.56 .77 672 2.25 +25.7 DimeCBc DCOM .56 3.1 19 22.65 17.95 164 18.00 -14.1 Diodes DIOD ... ... 50 35.36 22.06 242 30.10 +5.0 DiscCmA DISCA ... ... 12 30.25 15.99 15720 24.32 +8.7 DiscCmB DISCB ... ... 16 36.10 19.25 31.16 +25.6 DiscCmC DISCK ... ... 12 29.18 14.99 21478 22.98 +8.5tDishNetw h DISH ... ... 19 66.50 42.29 4061 41.69 -12.7 Diversicre DVCR .22 2.5 23 12.25 7.49 4 8.75 -12.6 DivrsRest SAUC ... ... ... 4.12 1.30 30 1.51 -5.6 DixieGrp DXYN ... ... ...dd 5.21 2.90 8 3.10 -19.5 DgssInt A n DOGZ ... ... ... 6.40 3.70 7 4.06 -31.2 DollarTree DLTR ... ... 24 116.65 65.63 3566 102.64 -4.4 DolphnEnt n DLPN ... ... ... 3.95 2.47 1 3.07 -14.7 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.5 28 18.25 14.51 35 15.81 -8.6 DonegalB DGICB .49 3.5 27 17.00 13.35 0 14.01 -8.0 DorchMin DMLP 1.30e 8.3 16 19.10 13.90 34 15.65 +3.0 Dorman DORM ... ... 22 88.50 60.93 352 69.00 +12.9 DovaPh n DOVA ... ... ... 37.00 16.98 121 30.26 +5.1 DragVic n LYL ... ... ... 14.99 3.70 4 3.84 -11.9 DrprOkw n DOTA ... ... ... 9.87 9.71 1 9.80 +.2 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .58 +16.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.80 +2.5 DropCar rs DCAR ... ... ... 13.52 1.85 209 2.21 -45.8 DryShips s DRYS .15e ... 1 2361.80 .98 2299 3.49 -1.1 DuluthH n DLTH ... ... 29 23.42 15.13 153 16.82 -5.8 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 1480 59.89 -7.1 DurectCp DRRX ... ... ...dd 2.17 .75 986 1.22 +32.3 Dynasil DYSL ... ... 8 2.06 1.09 7 1.25 +5.9 Dynatronic DYNT ... ... ...dd 3.75 2.10 2 2.65 -8.1 DynavaxT DVAX ... ... ...dd 24.45 4.00 1316 16.15 -13.6E -:E-Trade ETFC ... ... 24 56.00 32.25 3238 52.23 +5.4 eBay s EBAY ... ... 21 46.99 31.89 8534 42.86 +13.6 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 48 26.17 -2.9 EDAP TMS EDAP ... ... ...dd 3.85 2.32 108 2.41 -16.0 eHealth EHTH ... ... ...dd 28.59 10.41 179 16.29 -6.2 EMC Inc s EMCI .84 3.2 15 32.19 25.97 20 26.10 -9.0 ENDRA n NDRA ... ... ... 5.88 2.15 46 3.04 -37.4 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 2.52 .73 6 .78 -10.6 ESSA Bcp ESSA .36 2.5 22 16.80 14.01 8 14.57 -7.0 EtfVidentInt VIDI .28e 1.0 ...q 30.34 23.24 36 28.62 +2.2 EtfVidentEq VUSE .36e 1.1 ...q 35.45 28.61 33 33.06 -1.0 EtfVidUSB VBND .43e .9 ...q 50.58 47.69 17 47.93 -2.6 EtfLonCanc CNCR ... ... ... 29.75 21.09 29 28.65 +20.5 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.01 -4.2 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.35 +1.2 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 26.70 -1.9 EV Engy EVEP ... ... ...dd 1.76 .37 293 .63 +22.7 EXFO g EXFO ... ... ...cc 6.15 3.73 8 4.40 +1.1 EagleBncp EGBN ... ... 18 69.80 46.20 151 61.05 +5.4 EagBcMT EBMT .36 1.8 15 21.95 17.35 2 19.90 -5.0 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 195 4.86 +8.5 EaglFnB n EFBI .22p ... ... 19.57 14.50 1 16.00 -1.1 EaglePhm EGRX ... ... 17 97.15 45.05 440 56.14 +5.1 EstWstBcp EWBC .80 1.2 21 69.25 48.07 1110 65.55 +7.8 EastrAcq n EACQ ... ... ... 10.30 9.25 17 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 12.64 9.97 10.10 -5.9 EasternCo EML .44 1.7 35 31.50 18.85 46 25.50 -2.5 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 6.73 3.35 26 5.39 +33.7 EatV StkNx EVSTC ... ... ... 100.03 99.92 99.98 EV GlInBu EVGBC .30e ... ... 100.03 99.90 99.98 EV 5-15Mu EVLMC .14e ... ... 100.06 99.90 99.94 EV DivCrd n OKDCC ... ... ... 100.13 100.11 100.13 Ebix Inc s EBIX .30 .4 27 87.50 52.40 266 83.95 +5.9 Echelon rs ELON ... ... ...dd 7.20 4.26 1 4.72 -14.8 EchoGLog ECHO ... ... ...cc 32.95 13.00 552 26.45 -5.5 EchoStar SATS ... ... 14 62.50 51.54 282 58.02 -3.1 Eco-StimE ESES ... ... ...dd 1.97 .85 12 1.26 EcologyEn EEI .40 3.6 ...dd 13.06 9.75 5 11.25 +7.1 EdgeTher n EDGE ... ... ...dd 16.20 7.30 149 15.05 +60.6 Edgewater EDGW ... ... ...dd 7.98 5.58 3 6.18 -1.0 EditasM n EDIT ... ... ...dd 41.60 13.12 866 36.64 +19.2 EducDevel EDUC .36 1.9 33 22.95 6.25 20 19.35 +2.1 eGain EGAN ... ... ...dd 8.00 1.30 192 7.75 +47.6 EgaletCp EGLT ... ... ...dd 5.60 .67 550 .76 -24.4 EigerBio rs EIGR ... ... ...dd 16.20 6.10 69 9.25 -33.7 8Point3E n CAFD 1.12f 9.2 13 15.92 11.51 75 12.15 -20.1 EksoBio n EKSO ... ... ...dd 4.77 .99 196 1.53 -28.2 ElPolLoc h LOCO ... ... 44 14.85 9.05 774 9.75 -1.5 ElbitIm rs EMITF ... ... ... 3.65 2.12 2 2.80 -1.4 ElbitSys ESLT 1.76 1.2 24 153.13 110.12 23 144.01 +8.0 EldorRsts ERI ... ... 44 35.30 15.90 651 34.10 +2.9 ElectSci ESIO ... ... 30 27.72 6.17 802 17.93 -16.3 ElectroSen ELSE ... ... 12 5.24 2.96 2 4.00 -1.2 ElectArts EA ... ... 27 131.01 86.09 3361 123.70 +17.7 EFII lf EFII ... ... ... 51.15 25.28 541 27.39 -7.2 ElectrAc n ELEC ... ... ... 10.38 9.92 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 764 .95 +17.1 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.86 +1.1 ElmiraSB ESBK .92 4.5 17 21.75 18.90 2 20.25 -1.0 EltekLtd rs ELTK ... ... ... 8.95 2.65 31 3.46 -15.2 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 1 32.90 +8.4 Emcore EMKR 1.50e ... 23 12.20 4.90 171 5.30 -17.8sEmmisC rs EMMS ... ... 1 4.19 2.14 21 4.17 +18.5 EmpirRst rs NYNY ... ... ...dd 30.98 20.45 5 23.20 -14.1 EnantaPh ENTA ... ... 89 95.91 27.24 221 78.62 +34.0 EncoreCap ECPG ... ... 12 52.00 28.95 371 42.80 +1.7sEncorW WIRE .08 .2 16 54.85 37.30 125 52.40 +7.7 Endo Intl ENDP ... ... ...dd 14.45 5.77 11137 6.31 -18.6 Endocyte ECYT ... ... ...dd 6.55 1.17 22731 5.93 +38.6 Endologix ELGX ... ... ...dd 7.66 3.75 423 4.02 -24.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 322 7.30 -13.1 Energous WATT ... ... ...dd 33.50 6.91 951 22.05 +13.4 EngyFocus EFOI ... ... ...dd 3.76 1.51 3 2.56 +4.5 EnrgyRec ERII ... ... 98 11.30 6.13 541 6.86 -21.6 EnrgyXXi n EXXI ... ... ... 35.96 4.74 445 5.25 -8.5 Enphase ENPH ... ... ...dd 3.45 .65 4833 3.32 +37.8 EnsignGp s ENSG .18f .7 31 28.17 16.50 269 26.70 +20.3 EnstarGp ESGR ... ... 12 237.30 180.50 40 198.00 -1.4 EntegraFn ENFC ... ... 31 30.70 22.00 11 28.10 -3.9 Entegris ENTG .28 .8 34 35.35 20.85 695 33.20 +9.0 Entellus n ENTL ... ... ...dd 25.58 11.47 24.00 -1.6 EntBcpMA EBTC .58f 1.9 17 38.25 29.02 10 31.19 -8.4 EntFinSv EFSC .44 .9 19 49.68 36.65 168 46.85 +3.8 Epizyme EPZM ... ... ...dd 20.45 9.30 396 17.70 +41.0 ePlus s PLUS ... ... 20 97.75 62.75 63 76.55 +1.8 Equinix EQIX 8.00 2.0 ...cc 495.35 361.90 600 392.10 -13.5 EquitFin n EQFN .20p ... ... 10.95 9.90 4 10.65 -2.3 EqtyBcsh n EQBK ... ... 27 37.92 29.13 69 36.94 +4.3 Ericsson ERIC .13e 2.0 ... 7.47 5.52 6613 6.62 -.9 ErieInd ERIE 3.36 2.9 31 129.73 106.63 72 115.67 -5.1 ErytechP n ERYP ... ... ... 30.56 17.50 0 20.74 -5.8 Escalade ESCA .50f 4.1 12 14.38 11.31 14 12.15 -1.2 Esperion ESPR ... ... ...dd 82.68 20.39 466 80.41 +22.1 EsqFnHld n ESQ ... ... ... 25.92 14.51 19 23.00 +16.5 EssaPhm g EPIX ... ... ...dd 3.59 .15 8 .18 -16.4tEssendant ESND .56 7.1 15 22.52 7.99 405 7.94 -14.3 EstreAm n ESTR ... ... ... 11.01 8.39 8 10.17 +17.7 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 37 22.34 9.41 15427 25.31 +23.8 EuroTech CLWT ... ... ... 5.65 2.55 33 2.85 -13.9 Euronet EEFT ... ... 19 101.07 76.26 739 84.87 +.7 Euroseas rs ESEA ... ... ... 2.73 1.13 15 1.88 +10.4 Ever-Glory EVK ... ... 7 3.24 1.96 1 2.80 +19.1 Everbrdg n EVBG ... ... ...dd 34.75 16.63 265 31.91 +7.4 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 73 7.69 +2.5 EvineLive EVLV ... ... ...dd 1.62 .89 225 1.13 -19.3 EvofemBio EVFM ... ... ...dd 12.56 .30 7 7.07 +262.6 Evogene EVGN ... ... ...dd 5.75 2.66 7 3.89 +26.7 EvokePhm EVOK ... ... ...dd 4.09 1.85 62 1.95 -13.7 Evolus n EOLS ... ... ... 12.97 9.60 108 12.09 +5.1 EvolvgSys EVOL .44 8.1 15 5.85 4.00 5 5.45 +16.0 ExOne XONE ... ... ...dd 14.43 6.72 85 8.36 -.5 ExactSci h EXAS ... ... ...dd 63.60 19.91 2231 44.63 -15.1 ExTWStFor FLAG .58e 1.4 ...q 44.99 35.84 5 42.35 -.7 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 488 42.62 +3.1 ExelaTch n XELA ... ... ... 10.09 4.37 28 5.76 +11.8 Exelixis EXEL ... ... 53 32.50 18.03 4459 25.80 -15.1 ExlSvcHld EXLS ... ... 41 64.34 44.61 277 57.02 -5.5 Expedia EXPE 1.20 1.1 42 161.00 98.52 2164 105.17 -12.2 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1136 64.96 +.4sExponent s EXPO 1.04f 1.3 38 79.30 56.95 91 77.75 +9.4 ExpScripts ESRX ... ... 10 83.49 55.80 6916 75.45 +1.1 ExtrOilGs n XOG ... ... ... 19.03 11.31 2263 12.08 -15.6 ExtrmNet EXTR ... ... ...dd 15.55 6.00 1549 11.41 -8.9 EyegatePh EYEG ... ... ... 3.10 .50 62 .57 -46.7 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 7 9.40 -5.2 Ezcorp EZPW ... ... 19 13.75 7.55 364 13.00 +6.6F -:F5 Netwks FFIV ... ... 20 153.08 114.63 853 148.52 +13.2 FAT Br n FAT .12p ... ... 13.99 7.52 15 8.00 -10.3 FC GlbRlty FCRE ... ... ... 1.55 .70 6 .92 +1.1tFFBW n FFBW ... ... ... 12.50 10.75 5 10.65 -3.4 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 1465 49.10 +5.3 FNB Bnc s FNBG .52 1.5 ... 38.94 25.52 7 35.74 -2.1 FRP Hldgs FRPH ... ... 17 55.05 35.80 33 52.25 +18.1 FS Bncp FSBW .44 .8 13 59.81 35.80 7 54.30 -.5 FSB Bcp n FSBC ... ... ... 18.23 14.15 16.56 -2.6 FTD Cos FTD ... ... ...dd 24.85 5.51 216 6.02 -16.3 Facebook FB ... ... 33 195.32 134.75 18613 178.32 +1.1 FDaves DAVE ... ... ...dd 9.65 3.38 15 6.75 +3.1sFanhua FANH .14e .4 57 33.60 6.79 169 33.40 +54.5 FarmerBrs FARM ... ... ...dd 37.35 28.75 115 31.20 -3.0 FarmMer s FMAO .52 1.4 16 44.00 24.00 7 37.00 -9.3 FarmCB FFKT .50 1.4 15 44.30 36.05 17 36.40 -5.5 FarmersNB FMNB .28f 2.1 16 15.95 12.65 59 13.50 -8.5 FaroTech FARO ... ... ...dd 62.20 31.90 80 59.35 +26.3 Fastenal FAST 1.48f 2.7 28 57.81 39.79 1746 54.72 +.1 FateThera FATE ... ... ...dd 12.45 2.52 688 11.26 +84.3 Fauquier FBSS .48 2.2 43 22.25 17.24 1 21.75 -.7 FedlStAc n FSAC ... ... ... 9.80 9.65 4 9.72 +.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 18 10.25 FedNatHld FNHC .32 2.1 ...dd 21.19 9.78 59 15.45 -6.8 FenncPhr n FENC ... ... ... 13.95 7.55 64 9.23 -7.9 Ferrogl n GSM .16 1.0 ... 17.61 8.54 787 16.16 -.2tFibrocll rs FCSC ... ... ...dd 4.64 .53 965 .56 -13.3 FibroGen FGEN ... ... ...dd 63.00 22.75 1360 55.10 +16.2 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 49.37 +19.5 FidNasdIdx ONEQ 2.29e .8 ...q 294.51 227.00 38 285.59 +5.3 FidelSo LION .48 2.1 17 24.96 20.08 90 22.51 +3.3tFidusInvst FDUS 1.56a 12.1 8q 18.21 12.95 141 12.88 -15.2 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 10 25.45 +1.8 FiestaRst FRGI ... ... ...dd 26.35 15.50 898 17.00 -10.5 FifthThird FITB .64 1.9 12 34.09 23.20 6496 33.05 +8.9 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 38 28.61 +.4 51job JOBS ... ... 99 71.77 31.25 167 65.47 +7.6 FinTcII n FNTE ... ... ... 11.76 9.70 2 9.95 +.3 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 12.10 10.06 1 10.54 +.4 FinclEngin FNGN .32f 1.0 42 45.75 24.45 680 33.50 +10.6 FnclInst FISI .84 2.7 15 35.40 25.65 191 30.70 -1.3 Finisar FNSR ... ... 8 35.25 16.64 2902 18.00 -11.5 FinLine FINL .46f 4.3 24 17.30 6.90 1211 10.62 -26.9 FinjanH FNJN ... ... 7 4.06 1.39 886 2.86 +32.4 FireEye FEYE ... ... ...dd 18.00 10.35 3139 16.59 +16.8 FstBcpME FNLC .96 3.6 15 32.33 25.00 28 26.96 -1.0 FtBcpNC FBNC .32 .9 20 41.76 27.50 125 34.63 -1.9 FstBcMiss FBMS .20f .6 20 35.10 26.05 24 31.75 -7.2 FstBkNJ FRBA .12f .9 31 14.95 10.60 36 13.85 FstBusey rs BUSE .80f 2.7 20 32.88 27.33 123 29.65 -1.0 FBusnFn s FBIZ .56f 2.3 18 28.43 20.57 20 24.05 +8.7 FrstCap FCAP .92f 2.5 18 38.00 29.81 0 37.33 +1.6 FCtzBA FCNCA 1.40 .3 20 459.27 319.40 25 407.10 +1.0 FCmtyBsh FCBC .72a 2.7 17 32.24 23.23 34 27.15 -5.5 FCmtyCp FCCO .40f 1.9 21 24.87 18.50 7 21.35 -5.5 FtConnBcp FBNK .64f 2.6 19 28.50 23.15 33 25.05 -4.2 1stCnstBn FCCY .24 1.2 17 20.05 16.15 8 19.50 +6.6 FstDeFn FDEF 1.20f 2.3 17 56.91 46.71 27 53.21 +2.4 FFnclOH FFBC .76f 2.8 18 29.50 22.80 377 27.20 +3.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.7 27 48.85 36.85 160 46.00 +2.1 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 29 42.90 -5.4 FstFnNwst FFNW .28 1.8 18 20.97 13.13 16 15.82 +2.0 FstFound s FFWM ... ... 23 19.84 14.67 218 18.26 -1.5 FstGtyBc n FGBI .64b 2.6 ... 29.50 20.11 10 25.07 +.3 FsHawaii n FHB .96f 3.5 ... 32.40 26.30 345 27.79 -4.8 FIntntBcp INBK .24 .6 16 42.40 25.48 42 37.85 -.8 FIntBc26 n INBKL 1.50 5.9 ... 27.86 24.67 25.50 -3.8 FstIntBc A FIBK 1.12f 2.8 19 45.35 33.33 302 39.50 -1.4 FstMerch FRME .72 1.7 19 45.42 36.73 187 41.33 -1.7 FstMidIll FMBH .68f 2.0 16 42.03 31.05 19 34.14 -11.4 FMidBc FMBI .44f 1.8 20 26.48 20.50 692 24.22 +.9 FstNwBc n FNWB ... ... 55 18.35 15.00 44 16.00 -1.8sFstSavFin FSFG .60f .9 17 67.29 47.50 1 67.00 +17.5 FstSolar FSLR ... ... 66 76.61 25.56 1477 62.85 -6.9 1stSource SRCE .88f 1.8 19 54.00 43.58 62 49.32 -.3 FTNDXTc QTEC .61e .8 ...q 79.10 58.46 198 77.35 +7.5 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 28.95 -1.3 FT RisDv n SDVY ... ... ... 22.04 19.62 0 21.16 +.7 FT AsiaPc FPA .99e 2.7 ...q 38.10 29.74 17 36.61 +2.5 FT Europe FEP .79e 2.0 ...q 42.49 30.40 293 39.46 +1.0 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 21 22.26 +9.0 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 3 17.27 +11.3 FT China FCA .69e 2.2 ...q 34.79 21.00 6 31.31 +5.4 FT Japan FJP .41e .7 ...q 63.38 49.50 30 59.44 -.8 FT SKorea FKO .24e .8 ...q 32.08 23.43 1 29.78 +.8 FT DevMkt FDT .78e 1.2 ...q 67.22 50.32 110 63.14 +1.2 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 172 29.33 +5.1 FT Germny FGM .41e .8 ...q 55.51 37.94 77 50.13 -2.1 FT Canada FCAN .62e 2.4 ...q 27.35 22.06 25.48 -3.9 FT UK FKU .94e 2.3 ...q 42.89 33.52 2 40.36 +1.2 FT Switzld FSZ .39e .7 ...q 56.74 43.04 7 53.06 +.6 FT HKong FHK 1.01e 2.4 ...q 46.25 34.80 1 42.82 +.9 FT Taiwan FTW 1.25e 3.3 ...q 38.35 33.21 37.86 +5.6 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 34.39 225 44.56 +2.8 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.11 1 44.37 -.1 FT EurzAlp FEUZ .35e .8 ...q 48.43 33.51 10 44.57 +1.5 FstT BICK BICK .35e 1.1 ...q 33.60 23.42 12 31.54 +4.5 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.67 -1.7 FtTrMun n MCEF ... ... ... 19.39 17.82 0 17.86 -4.7 FtTrOpp n FIXD ... ... ... 52.92 49.24 29 49.44 -2.6 FTNsdGrid GRID .41e .8 ...q 53.73 40.05 2 50.61 -.7 FTMltAInc MDIV 1.37e 7.6 ...q 19.82 17.96 100 18.09 -4.8 FTNsqTDv TDIV .71e 1.9 ...q 37.74 30.93 43 36.85 +4.7 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 210 51.41 -.4 FTIntlMltA YDIV .80e 4.4 ...q 19.83 16.72 1 18.29 -1.8 FT BuyInc FTHI .96 4.3 ...q 24.00 20.91 6 22.53 -3.4 FT StratInc FDIV 1.92 3.9 ... 53.07 46.89 14 49.58 -3.0 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 2 22.24 -3.5 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 277 60.00 FT RisDiv RDVY .38e 1.2 ...q 32.00 25.72 169 30.77 +3.0 FT SSICv FCVT ... ... ...q 32.38 26.43 27 29.08 +1.5 FT DWF5 FV .18e .6 ...q 30.05 23.49 155 29.35 +6.5 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 18 25.93 -5.4 FT US Eq RNDV ... ... ... 23.04 19.30 21.82 +.6 FT SmCap RNSC ... ... ... 22.89 19.03 21.04 -2.2 FT MdCap RNMC ... ... ... 22.75 19.19 21.52 -.8 FT LgCap RNLC ... ... ... 23.11 19.67 22.10 +1.5 FT DevInt RNDM ... ... ... 55.12 48.94 51.93 -.5 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 25.50 -1.7 FT QualInc QINC 1.07e 4.4 ...q 26.90 23.03 6 24.19 -5.1 FTNsSem ef FTXL ... ... ... 33.17 23.87 3 32.75 +8.1 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 2 22.33 +4.1 FTNasPh ef FTXH ... ... ... 23.57 19.06 2 21.60 +.9 FTNsOil ef FTXN ... ... ... 22.50 16.85 0 19.40 -8.2 FTNaFood ef FTXG ... ... ... 21.28 19.39 0 20.08 -3.4 FTNsBk ef FTXO ... ... ... 32.16 24.57 93 31.06 +5.8 FTDorW n FVC ... ... ... 28.00 21.88 70 27.38 +6.6 FT DWInt IFV .19e .8 ...q 24.24 18.62 135 22.49 +1.1 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 6 42.95 +1.9 FT MunHI n EMHI ... ... ... 53.47 49.45 2 49.93 -1.1 FT RivAsia RFAP .32e ... ... 64.93 53.74 6 61.37 +1.3 FT RivDev RFDI .70e ... ... 68.99 54.15 72 64.57 +.8 FT RvfrDyE RFEM ... ... ... 79.04 57.81 7 74.09 +5.2 FT RivEur RFEU .82e ... ... 70.58 53.73 7 65.59 +.4 FT CA Mun FCAL ... ... ... 51.90 48.91 8 49.91 -3.2 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 98 52.12 +2.2 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 4 50.04 +2.9 FsTrGrEn QCLN .11e .6 ...q 21.73 16.11 10 19.85 -2.2 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 3 33.46 +1.1 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 3 28.94 +.6 FTCloudC SKYY .09e .2 ...q 50.08 37.73 133 49.28 +7.4 FTNdqAuto CARZ .61e 1.4 ...q 45.00 34.43 1 42.73 +1.2 FT GblAg rs FTAG ... ... ...q 29.98 23.99 28.06 -.3 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 1 12.58 +1.6 FT Cybersc CIBR ... ... ...q 25.37 20.59 243 24.90 +7.7 FTIntlIPO FPXI .37e 1.0 ...q 39.87 27.40 17 37.28 +5.3 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.95 102 48.17 +.3 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.63 173 47.98 -1.2 FT GlbCmd FTGC ... ... ...q 21.28 18.97 31 20.76 +.2 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.14 17 52.50 -1.9 FTNDXEq QQEW .33e .5 ...q 63.15 50.59 26 60.38 +4.2 FT NsdABA QABA .54e 1.0 ...q 55.79 45.86 23 52.92 +1.0 FTSmartph FONE .27e .5 ...q 55.21 44.00 3 53.38 +2.3 FstUSBcsh FUSB .08 .7 35 14.38 10.38 0 11.57 -9.6 FstUtdCp FUNC ... ... 19 18.30 13.00 1 17.25 -.9 First LI s FLIC .60 2.2 11 33.50 25.60 84 27.25 -4.4 FsthdTech SVVC ... ... ...q 11.16 7.29 24 9.73 +8.6 FstSvc n FSV .54f .8 37 74.49 54.80 42 69.59 -.5 Fiserv FISV ... ... 34 147.43 113.29 1418 143.39 +9.3 FiveBelow FIVE ... ... 46 73.55 37.21 544 66.85 +.8 FivePrime FPRX ... ... ...dd 48.87 17.01 1342 21.26 -3.0 FiveStar FVE ... ... ...dd 2.45 1.30 63 1.45 -3.3 Five9 FIVN ... ... ...dd 32.00 15.80 614 30.36 +22.0 Flex Ltd FLEX ... ... 21 19.71 14.70 4385 18.10 +.6 FlexPhm n FLKS ... ... ...dd 5.93 2.68 32 4.10 +17.5 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 96.45 +1.5 FlxUS Imp ESG ... ... ... 70.00 55.16 0 64.87 +2.0 FlxRAstAlo ASET ... ... ... 29.37 25.73 4 27.26 -5.2 FlxUSQLgC QLC ... ... ...q 35.78 28.72 3 34.06 +2.2 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 2 51.74 -5.6 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.36 2 49.49 -2.8 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 1 23.33 -1.0tFlexSh n FPAY ... ... ... 6.56 2.71 5 2.96 -22.0 FlexionTh FLXN ... ... ... 32.25 16.51 750 25.36 +1.3 Flexstl FLXS .88 2.3 ... 57.79 37.52 34 38.86 -16.9 Fluidigm FLDM ... ... ...dd 8.38 2.52 146 6.77 +14.9 FlushFn FFIC .80f 3.0 19 31.69 24.27 145 26.70 -2.9 Foamix FOMX ... ... ... 10.21 4.03 66 5.95 -1.0 FogoChao n FOGO ... ... 21 17.05 10.30 468 15.60 +34.5 Fonar FONR ... ... 9 33.90 17.20 26 24.70 +1.4 ForeScTc n FSCT ... ... ... 35.00 21.56 66 29.78 -6.6 ForshtAut n FRSX ... ... ... 11.70 3.54 6 3.97 -1.4 FormFac FORM ... ... 22 18.65 10.45 585 13.10 -16.3 FormulaSy FORTY .34e .9 ... 45.65 34.62 38.00 -6.3 ForrestR FORR .80f 2.0 39 47.75 36.06 49 40.50 -8.4 Forterra n FRTA ... ... ...dd 20.60 3.02 259 7.09 -36.1sFortinet FTNT ... ... ...cc 50.87 35.44 1703 50.47 +15.5 FortressBio FBIO ... ... ...dd 5.13 2.91 311 4.26 +6.8 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 2 22.74 ForwrdA FWRD .60 1.1 25 64.80 45.86 309 54.00 -6.0 Forward h FORD ... ... 26 4.45 1.02 97 1.57 +27.6 ForwdPh FWP 23.12e ... ... 9.70 2.70 11 2.82 -23.4 Fossil Grp FOSL ... ... ...dd 19.51 5.50 1843 13.38 +72.2sFoster FSTR .16 .6 ...dd 30.10 11.80 96 26.15 -3.7sFndtnMed FMI ... ... ...dd 82.60 22.90 330 82.75 +21.3 FoxFactory FOXF ... ... 34 46.80 25.74 477 37.55 -3.3 Francesca FRAN ... ... 5 17.54 5.14 1388 5.21 -28.7 FrankElec FELE .43 1.1 23 47.20 36.00 188 39.15 -14.7 FredsInc FRED .24 7.2 ...dd 19.14 2.85 866 3.33 -17.8 FrghtCar lf RAIL .36 2.4 ...dd 20.46 12.07 185 14.79 -13.4 FreqElec FEIM ... ... ...dd 11.50 7.53 2 9.24 -1.3 Freshpet FRPT ... ... ...dd 20.50 9.25 225 20.00 +5.5 Fronteo FTEO ... ... ... 15.00 9.06 13.36 +6.8 FrontC pf FTRPR 11.13 87.8 ... 53.04 9.55 2403 12.67 +17.1 Frontr rs FTR 2.40 34.1 ... 50.85 6.08 18848 7.03 +4.0 FuelTech FTEK ... ... ...dd 1.24 .71 26 1.09 -2.7 FuelCell rs FCEL ... ... ...dd 2.49 .80 653 1.65 -2.9 FulgentG n FLGT ... ... ... 11.80 2.73 10 4.79 +9.4 FulingGbl n FORK ... ... ... 6.00 2.65 56 4.30 +8.9 FullHseR FLL ... ... ...dd 4.10 2.10 27 3.10 -20.3 FultonFncl FULT .44a 2.4 18 19.90 16.45 845 18.10 +1.1 Funko n FNKO ... ... ... 9.90 5.81 165 7.38 +11.0 FusionTel FSNN ... ... ...dd 4.42 1.11 208 2.91 -22.4 FutFintch lf FTFT ... ... ... 8.00 1.30 50 2.65 -36.5 FuweiF rs FFHL ... ... ...dd 4.93 2.35 5 3.36 +14.1G -:GWilliFood WILC ... ... 22 7.66 5.11 3 7.18 -.1 G1Thera n GTHX ... ... ... 28.67 12.04 52 22.59 +13.9 GCI Lbty GNCMA ... ... ...dd 44.11 17.50 39.52 +1.3 GDS Hld n GDS .46p ... ... 31.17 6.90 538 26.20 +16.3 GSI Tech GSIT ... ... ...dd 9.68 6.05 45 7.56 -5.0sGSV Cap GSVC ... ... 16 8.22 3.83 871 8.12 +49.0 GTY Tch n GTYH ... ... ... 11.50 9.75 1 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.36 10.10 3 10.34 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 34 40.96 18.00 346 36.91 +.1 GTx Inc rs GTXI ... ... ...dd 17.00 2.73 34 16.01 +26.0 GW Pharm GWPH ... ... ...dd 143.37 92.65 296 113.64 -13.9 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 10 8.02 -3.6 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gaiam A GAIA ... ... ...dd 13.68 7.88 107 12.85 +3.6 Galapag n GLPG ... ... ... 121.09 68.80 121 104.21 +11.1 GalectinTh GALT ... ... ... 6.74 1.28 127 4.11 +23.1 GalmedPh GLMD ... ... 5 12.22 3.61 89 5.12 -44.0 Gam&Lsr n GLPI 2.52f 7.6 18 39.32 30.22 2073 33.26 -10.1 GamngPtrs GPIC .12e ... ... 12.50 9.13 1 9.60 -14.6 Garmin GRMN 2.04 3.4 16 65.96 48.50 862 59.24 -.6 GarrisnCap GARS 1.12 14.3 8 10.15 7.77 33 7.84 -3.3 Gemphire n GEMP ... ... ... 21.59 6.07 57 6.79 -14.5 Gencor s GENC ... ... 41 18.45 13.33 15 16.15 -2.4 GenFin GFN ... ... ...dd 7.50 4.50 24 7.05 +3.7 GenFin pfC GFNCP 9.20 9.1 ... 102.00 90.31 0 101.31 +.9 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 4 25.41 +.6 GeneticT rs GENE ... ... ... 2.05 .70 148 1.44 +24.1 GeniusBr n GNUS ... ... ... 5.01 2.01 4 2.48 -8.8 GenMark GNMK ... ... ...dd 13.67 3.63 1673 4.12 -1.2 GenoceaB GNCA ... ... ...dd 7.29 .79 517 1.00 -13.8 Genomic GHDX ... ... ...dd 37.50 26.54 218 32.00 -6.4 Gentex GNTX .40 1.8 18 24.07 16.59 1255 22.71 +8.4 Gentherm THRM ... ... 25 40.80 29.50 421 30.80 -3.0tGeospcT hs GEOS ... ... ...dd 18.71 10.78 85 10.23 -21.1 GerABcp s GABC .60f 1.8 19 39.02 28.71 38 33.13 -6.2 GeronCp GERN ... ... ...dd 3.15 1.74 3086 2.31 +28.3 Gevo rs GEVO ... ... ...dd 1.36 .42 187 .45 -23.4 Gibraltar ROCK ... ... 18 42.75 25.61 204 34.70 +5.2 GigaMda rs GIGM ... ... ...dd 4.37 2.75 19 2.88 -5.3 GilatSatell GILT ... ... ...dd 9.22 4.12 34 8.72 +12.7 GileadSci GILD 2.28f 2.9 9 89.54 63.76 7559 78.73 +9.9 GlacierBc GBCI .84a 2.2 22 41.23 31.38 301 38.90 -1.2 GladstnCap GLAD .84 9.7 10 10.12 7.80 192 8.64 -6.2 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.82 3 25.06 -3.1 GladstnCm GOOD 1.50 8.9 ...dd 23.35 16.78 350 16.91 -19.7 GladCm pfA GOODP 1.94 7.6 ... 27.25 25.25 0 25.65 -2.9 Gladstn pfB GOODO 1.88 7.3 ... 27.80 25.22 1 25.80 -1.1 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 15 25.13 -3.0 GladstInv GAIN .78f 7.8 15 11.50 8.45 172 9.95 -10.8 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 0 25.27 -.2 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.24 2 25.35 -.4 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.12 12 25.59 -.1 GladstLnd LAND .53f 4.3 92 14.29 10.77 93 12.46 -7.2 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 0 25.62 -.9 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 0 12.09 +9.3 GblBldT n GBT ... ... ...dd 68.05 24.03 1148 58.65 +49.0 GblEagEnt ENT ... ... ...dd 4.81 1.32 376 1.35 -41.0 GlbIndem GBLI ... ... 20 49.91 34.00 18 37.00 -11.9 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.70 3 25.50 -1.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 8 25.65 -.9tGlSlfStor n SELF .26 6.0 ... 5.19 4.35 16 4.31 -6.5 GlWatRs n GWRS .28 3.3 ... 10.00 8.00 27 8.55 -8.5 GbXSpdvRE SRET 1.24 8.9 ...q 15.88 13.87 27 13.96 -10.2 GblXSocM SOCL ... ... ...q 38.20 24.10 94 36.60 +11.1 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 6 31.24 +1.1 GblX SupDv EFAS ... ... ... 19.06 15.88 0 18.04 -.4 GblXYldco YLCO .51 4.4 ...q 12.89 11.05 3 11.47 -8.9 GblX Rob n BOTZ ... ... ... 27.42 16.52 1621 24.64 +4.0 GlbXCon ef KRMA ... ... ... 20.83 16.61 3 19.78 +1.8 GblXMilTh MILN ... ... ... 20.71 16.21 6 20.21 +4.9 GbX Longv LNGR ... ... ... 21.38 16.59 1 20.22 +4.0 GlX Intrn n SNSR ... ... ... 21.10 17.18 21 20.31 +2.3 GbX HlthW BFIT ... ... ... 17.70 14.89 17.32 +4.0 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.40 19 14.48 -5.4 GlX Fintc n FINX ... ... ... 24.20 15.85 46 23.10 +5.2 GlXCatholc CATH ... ... ... 35.58 28.31 2 33.46 +1.6 GlobusM rs GLBS ... ... ... 7.94 .86 186 .00 -13.2 GluMobile GLUU ... ... ...dd 4.95 1.85 1197 3.71 +1.9 GlycoMim GLYC ... ... ...dd 26.05 3.82 448 23.01 +37.0 Gogo GOGO ... ... ...dd 14.76 8.52 747 9.08 -19.5 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 1564 27.02 -9.4tGolLNGPt GMLP 2.31 12.5 ... 23.66 18.77 932 18.49 -18.9 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 40 25.27 -2.9 GoldenEnt GDEN ... ... 25 34.75 11.50 242 27.89 -14.6 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 109 9.05 +11.0 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 366 17.92 -1.5 GoodTimes GTIM ... ... ...dd 3.78 2.25 30 2.60 -1.9 Goodyear GT .56 1.9 9 37.20 28.81 3090 28.94 -10.4 GoPro GPRO ... ... ...dd 11.89 5.04 1780 5.38 -28.9 GordPoi un GPAQU ... ... ... 10.03 9.97 30 9.99 -.1 GorsHl A n GSHT ... ... ... 11.24 9.30 100 9.95 +.1 GoresHl wt GSHTW ... ... ... 1.79 1.00 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.68 10.10 10.42 +.6tGovPrpIT GOV 1.72 12.5 22 22.99 13.98 2273 13.72 -26.0 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 13 25.38 -1.8 GrCanyEd LOPE ... ... 23 103.43 60.36 297 98.15 +9.6 Gravity rs GRVY ... ... 45 99.00 13.18 54 86.87 -8.1 GrElCp hn GECC 1.00 10.5 ... 11.67 8.76 12 9.55 -2.9 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 2 25.15 -1.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.24 1 24.49 +.1 GrElm hn GEC ... ... ... 4.40 2.95 12 3.70 -8.6 GrLkDrge GLDD ... ... ...dd 5.70 3.60 187 4.55 -15.7 GrtSoBc GSBC .96 2.0 13 58.45 47.25 29 48.40 -6.3 GreenBncp GNBC ... ... 18 24.40 15.00 253 21.80 +7.4 GreenBrick GRBK ... ... 16 12.20 8.00 45 10.10 -10.6 GreenPlns GPRE .48 2.6 26 26.05 15.60 608 18.30 +8.6 GrnP LP n GPP 1.88f 10.5 10 21.00 16.50 36 17.90 -4.3sGrCB NY s GCBC .39 1.1 28 36.95 21.53 8 36.45 +11.8 Greenlight GLRE ... ... ...dd 23.40 16.00 242 16.40 -18.4 GrdsmHld n GSUM ... ... ... 13.99 6.76 488 10.89 +19.0 Griffin GRIF .40f 1.1 29 37.45 27.71 0 36.36 -.9 GrifolsSA s GRFS .38e 1.7 ... 25.18 17.24 1878 21.80 -4.9 Groupon GRPN ... ... ... 5.99 2.90 5963 4.28 -16.1 GpAeroCN OMAB 1.71e 4.4 19 52.51 37.31 84 39.16 -5.6 GrpoFin GGAL .12e .2 ... 73.45 31.13 412 62.94 -4.4 GuarntyBc GBNK .66 2.4 20 30.42 22.90 91 27.45 -.7sGuarBcs n GNTY .56f 1.6 23 36.38 28.00 45 35.55 +16.0 GuarFBc GFED .48f 2.1 16 23.71 15.89 0 22.70 +1.7 GulfIsland GIFI .04 .5 ...dd 13.95 8.00 122 8.25 -38.5 GulfRes GURE ... ... 2 2.05 1.35 21 1.52 +3.4 GulfportE GPOR ... ... 4 18.10 8.11 5146 9.70 -24.0 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 19.21 -4.3H -: H&E Eqp HEES 1.10 2.9 12 41.72 17.44 361 37.69 -7.3 HD Supply HDS ... ... 14 43.95 28.97 3322 36.25 -9.4 HMN Fn HMNF ... ... 17 19.45 16.60 1 19.00 -.5 HMS Hldgs HMSY ... ... 35 20.90 11.01 566 16.04 -5.4 HTG Mol h HTGM ... ... ...dd 13.25 1.25 1345 4.59 +126.1 HV Bcp n HVBC .50e ... ... 18.50 13.74 9 14.57 -4.2 HabitRest HABT ... ... 38 19.75 8.10 561 8.65 -9.4 HackettGp HCKT .30f 1.7 21 20.48 13.24 152 18.03 +14.8 Hailiang n HLG ... ... ... 60.90 7.02 225 60.01 +32.8 HainCels lf HAIN ... ... ... 45.61 31.01 2129 34.78 -18.0 HalladorE HNRG .16 2.4 25 9.08 4.79 89 6.60 +8.4 HallmkFn HALL ... ... ...dd 11.83 9.42 44 9.83 -5.8 Halozyme HALO ... ... 52 21.13 11.41 1170 19.66 -3.0 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.77 -4.1 HamilLa n HLNE .70 2.0 ... 40.43 17.32 461 34.94 -1.3 HancHld HBHC .96 1.9 21 56.20 41.05 515 51.70 +4.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 24.75 10 25.06 -3.9 HanmiFin HAFC .96f 3.1 17 34.55 25.45 153 30.55 +.7 Hanwha rs HQCL ... ... ... 9.69 6.09 19 8.29 +18.1 HarbrOne n HONE ... ... ... 22.29 15.92 39 19.24 +.4 Hardinge HDNG .08 .4 37 19.47 9.97 72 18.35 +5.3 Harmonic HLIT ... ... ...dd 6.18 2.80 1207 3.03 -28.0 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.10 2.25 124 4.70 +42.4 HarvCapCr HCAP 1.14a 10.5 7 14.65 10.03 21 10.82 -1.3 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 25.04 5 25.16 -1.1 Hasbro HAS 2.28 2.4 31 116.20 87.92 1396 95.57 +5.1 HawHold HA .48 1.3 6 59.45 32.40 929 36.00 -9.7 HawaiiTel HCOM ... ... ...dd 31.91 22.20 9 28.17 -8.7 Hawkins HWKN .88 2.6 17 53.50 32.70 34 33.50 -4.8 HawthornB HWBK .28 1.4 15 22.36 16.64 1 20.08 -3.2 HaymkAc n HYAC ... ... ... 9.85 9.50 9.55 -.1 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 10.00 +1.0 HaynesIntl HAYN .88 2.1 ...dd 43.94 28.97 131 41.60 +29.8 HlthCSvc HCSG .77f 1.7 39 56.20 41.05 985 45.43 -13.8 HlthInsInn HIIQ ... ... 20 37.38 12.65 486 31.20 +25.1sHealthEqty HQY ... ... 90 57.72 37.62 1211 57.58 +23.4 HlthStrm HSTM 1.00e ... 78 31.53 21.15 92 24.16 +4.3 HrtlndEx HTLD .08 .4 20 25.22 18.71 375 19.52 -16.4 HeartFn HTLF .52a 1.0 18 56.40 42.10 250 53.35 -.6tHeatBio rs HTBX ... ... ... 12.50 2.51 1265 2.52 -34.2 HebronTc n HEBT ... ... ... 4.40 1.63 60 1.86 -29.3 HeidrkStr HSII .52 2.0 ...dd 27.25 17.90 169 26.40 +7.5 HelenTroy HELE ... ... 15 102.88 83.60 115 90.05 -6.5 HeliMAn h HMNY ... ... ... 38.86 2.20 2781 4.76 -24.6 HemisMda HMTV ... ... ... 13.20 10.50 53 11.20 -3.0 HennesAd s HNNA .40f 2.1 10 19.87 13.88 26 18.65 +12.8 HSchein s HSIC ... ... 26 93.50 63.01 1361 66.19 -5.3 HrtgeCo HTBK .44f 2.8 20 16.80 12.76 156 15.78 +3.0 HrtgeFn HFWA .60f 2.0 20 33.25 22.50 124 29.75 -3.4 HeritCryst HCCI ... ... 22 25.20 12.85 76 20.00 -8.0 HernTher h HRTX ... ... ...dd 24.80 12.70 1396 20.35 +12.4 HerzdCrb CUBA .12e ... ...q 7.54 6.73 48 7.13 -.3 HeskaCorp HSKA ... ... 35 115.00 56.59 295 67.98 -15.2 Hexindai n HX ... ... ... 17.00 10.20 71 10.75 -2.7 Hibbett HIBB ... ... 15 30.75 9.40 1141 25.75 +26.2 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 159 18.30 +.6 HighpwrInt HPJ ... ... 4 6.00 2.40 211 3.25 -12.2sHghwyH HIHO .32e 7.1 ... 4.65 3.10 12 4.50 +7.1 HimaxTch HIMX .24e 2.9 48 13.95 6.40 3761 8.17 -21.6 HingmSv HIFS 1.36a .7 17 242.00 148.02 8 200.01 -3.4 Histogenics HSGX ... ... ...dd 3.13 1.55 12 2.58 +25.9 Holl ysys HOLI .12e .5 23 27.22 15.08 252 26.41 +18.6 Hologic HOLX ... ... 15 46.80 35.33 2740 38.83 -9.2 HomeBLA HBCP .60f 1.4 19 47.20 32.52 24 41.50 -4.0 HomeBcs s HOMB .44 1.9 20 29.69 20.82 725 22.99 -1.1 HmFdB LA HFBL .48 1.6 18 30.25 23.10 0 30.00 +6.7 HomeStreet HMST ... ... 21 32.60 24.00 146 28.70 -.9 HometBk n HMTA ... ... ... 11.82 9.51 1 11.56 +3.5 HomeTrBc HTBI ... ... 26 28.00 21.40 51 25.95 +.8 HookerFu HOFT .56f 1.5 16 52.75 29.75 46 37.35 -12.0 HopeBcp HOPE .52 2.9 15 22.24 15.10 364 18.06 -1.0 HopFedBc HFBC .20 1.3 21 16.29 13.51 2 15.29 +8.4 HorizBcp s HBNC .52 1.8 19 30.89 24.41 101 28.30 +1.8 HorizPhm HZNP ... ... ...dd 17.11 9.45 4853 14.58 -.1 HorizTFn HRZN 1.20 11.6 9q 11.88 9.66 66 10.37 -7.6 Hor OEXcc QYLD 2.26e 9.1 ...q 25.35 22.67 51 24.91 +1.5 HorzDAX DAX .60m 2.0 ... 34.00 25.99 6 30.56 -3.3 Hortonwks HDP ... ... ...dd 22.00 9.10 926 17.98 -10.6tHospPT HPT 2.08 8.2 8 32.68 25.62 1775 25.44 -14.8 HostessBr n TWNK ... ... 26 17.18 11.00 1862 12.24 -17.4 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3tHoughMH HMHC ... ... ...dd 13.95 6.80 800 6.80 -26.9 HoustWC HWCC .12m 1.7 ... 7.75 4.70 110 6.95 -3.5 HovnEn pf A HOVNP ... ... ... 8.47 5.50 6 7.35 -2.0 HowardBcp HBMD ... ... 29 24.20 16.70 24 18.00 -18.2 HubGroup HUBG ... ... 27 52.50 33.18 205 43.65 -8.9 HudsonGbl HSON .20 10.2 ...dd 2.44 1.00 33 1.96 -12.9 HudsonTc HDSN ... ... 18 10.40 5.40 259 6.10 +.5 HuntJB JBHT .96 .8 32 126.49 83.35 669 118.57 +3.1 HuntMar un HUNTU ... ... ... 10.60 9.53 9.93 +.6 HunterMar HUNT ... ... ... 10.50 7.99 9.82 +.6 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.8 19 16.53 12.14 7282 15.70 +7.8 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.43 71 26.90 -4.4 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.66 26 25.90 -.5 HuntAct n SQZZ ... ... ... 27.00 23.30 25.74 +1.7 Str 7handl n HNDL ... ... ... 25.53 23.87 7 24.44 -2.5 Hurco HURC .40 1.0 19 50.33 26.25 20 41.85 -.6 HuronCon HURN ... ... ...dd 46.85 29.53 599 35.00 -13.5 HutChMd n HCM ... ... ... 42.25 12.62 77 33.66 -14.6 HuttigBld HBP ... ... 5 9.24 5.00 156 5.15 -22.6 Hydrognc HYGS ... ... ...dd 12.00 5.47 34 8.85 -20.3I -:I-AMCap n IAM ... ... ... 11.11 9.75 15 9.87 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .38 +25.0 IAC Inter IAC 1.36 .9 56 154.53 72.00 730 148.91 +21.8 ICAD ICAD ... ... ...dd 6.07 2.93 78 3.43 -.3 ICC Hld n ICCH ... ... ... 18.00 14.20 0 14.81 -9.0sICF Intl ICFI .14p ... 17 57.70 40.20 254 57.00 +8.6 ICU Med ICUI ... ... ...cc 240.20 142.01 76 231.25 +7.1 IClickInt n ICLK ... ... ... 11.40 5.05 137 6.80 -24.9 ID Syst IDSY ... ... ...dd 8.05 5.50 7 7.31 +5.3 IdexxLab s IDXX ... ... 61 198.73 142.50 729 187.23 +19.7 IES Hldgs IESC ... ... 25 20.32 14.05 35 15.35 -11.0 IF Bancp IROQ .20f 1.0 23 20.75 19.10 0 19.90 +1.2 IFresh n IFMK ... ... ...dd 23.43 10.00 10 11.15 -14.1 IHS Mark INFO ... ... 37 49.19 37.82 2086 47.05 +4.2 II-VI IIVI ... ... 25 53.08 27.25 477 38.50 -18.0 ILG Inc ILG .70f 2.3 84 33.00 18.06 2859 30.36 +6.6 INTLFCStn INTL ... ... 16 44.91 33.11 108 39.65 -6.8 IPG Photon IPGP ... ... 39 264.11 116.02 365 245.64 +14.7tiPass IPAS ... ... ...dd 1.51 .36 1174 .41 -22.1 iPicEnt n IPIC ... ... ... 17.00 10.50 5 11.83 -21.9 IQ US Lg n CLRG ... ... ... 27.80 24.16 9 25.94 +2.6 IRSA Prop IRCP 1.86e 3.9 ... 64.68 41.05 2 47.54 -15.9 IRhythm n IRTC ... ... ...dd 67.90 32.10 156 62.15 +10.9 iRobot IRBT ... ... 32 109.78 55.77 777 67.95 -11.4 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 57.10 20 74.24 +.7 iShTurkey TUR 1.10e 2.5 ...q 47.13 34.11 173 44.60 +2.6 iShIntTBd s IGOV ... ... ...q 201.98 48.33 141 50.83 +1.8 iShNewZea ENZL 2.01e 4.2 ...q 50.03 40.94 158 48.22 +1.6 iSh1-3yITB ISHG .20e .2 ...q 87.66 76.92 9 86.27 +2.5 iShSelDiv DVY 2.59e 2.7 ...q 102.32 89.31 1013 96.38 -2.2 iShGTimb WOOD .94e 1.2 ...q 77.89 56.00 82 75.79 +6.6 iShEurFn EUFN .74e 3.1 ...q 25.85 19.09 1866 23.93 +2.7 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 59.77 520 76.74 +.6 iShEMInfr EMIF .93e 2.8 ...q 35.28 29.82 6 32.68 -.7 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 65 9.36 +.4 iShACWX ACWX 1.00e 2.0 ...q 53.74 42.14 293 50.02 +.1 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.21 1634 72.79 +1.0 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 52.52 979 65.26 +1.2 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 2861 112.54 -3.1 iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.20 9 48.34 -2.3 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2521 102.17 -3.2 iSh1-3yTB SHY .52 .6 ...q 84.72 83.37 3721 83.44 -.5 iShEurRE IFEU .87e 2.2 ...q 42.63 32.60 5 39.13 -5.0 iShIntlRE IFGL 1.09e 3.7 ...q 31.77 26.79 125 29.28 -2.4 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 45.69 24 58.16 +.5 iShs SOX SOXX 1.15e .6 ...q 189.72 129.86 422 184.88 +8.9 iShIndia50 INDY .15e .4 ...q 39.29 30.26 444 35.77 -3.6 iShNsdBio s IBB ... ... ...q 119.30 94.20 3105 108.08 +1.2 iShMBS MBB 3.04e 2.4 ...q 107.76 103.98 2096 104.42 -2.0 iShCorUSCr CRED 4.20 3.9 ...q 112.93 108.03 86 108.87 -2.8 iShIntCrBd CIU 3.09 2.9 ...q 110.70 107.07 257 107.28 -1.8 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.83 256 103.86 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.72 230 120.06 -1.7 iSCorUSVal s IUSV ... ... ...q 58.64 49.35 251 54.40 -1.8 iSCorUSGr s IUSG ... ... ...q 58.35 44.44 245 56.26 +4.6 iShShtTrB SHV .03e ... ...q 110.41 110.18 650 110.29 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2926 37.53 -1.4 iShCrShUS s ISTB ... ... ... 50.47 49.24 140 49.30 -1.1 iShSCGrth IJT 1.41e .8 ...q 179.73 147.58 59 169.90 -.1 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 130 3.29 +39.4 Iberiabnk IBKC 1.48 1.8 21 87.55 68.55 209 80.80 +4.3 Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 15 26.50 -6.6 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.00 -3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 44

Icahn Ent IEP 6.00 11.0 22 59.88 47.06 133 54.58 +3.0 IchorHld n ICHR ... ... 13 35.51 16.82 986 25.84 +5.0 Icon PLC ICLR ... ... 30 124.48 76.46 317 113.31 +1.0 IconixBrnd ICON ... ... 1 8.30 1.10 905 1.39 +7.8 IdealPower IPWR ... ... ...dd 3.59 1.06 162 1.19 -16.2 Identive lf INVE ... ... ...dd 7.81 2.55 11 3.87 +15.9 IderaPhm IDRA ... ... ...dd 2.87 1.32 1708 1.77 -16.1 iKangHlth KANG ... ... 21 16.96 11.70 199 16.46 +4.2 Ikonics IKNX ... ... ... 13.03 7.25 8 10.00 +33.0 Illumina ILMN ... ... 46 248.97 158.02 725 228.02 +4.4 ImageSens ISNS ... ... ...dd 3.85 2.50 23 3.10 +5.1 Immersn h IMMR ... ... ...dd 12.22 5.76 836 11.59 +64.2 ImmuCell ICCC ... ... 80 9.25 5.00 5 7.23 -17.7 ImmuneDs IMDZ ... ... ...dd 13.05 2.90 584 2.90 -25.6tImmuneP rs IMNP ... ... ... 5.02 .33 577 .33 -42.6 ImunoGn IMGN ... ... ...dd 12.05 2.74 2137 11.11 +73.3 Imunmd IMMU ... ... ...dd 18.93 4.73 1405 16.91 +4.6 Immuron n IMRN ... ... ... 11.69 4.47 4 8.41 +59.0 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 3.24 1.25 51 1.82 +15.9 ImpaxLabs IPXL ... ... ...dd 25.70 7.75 1343 20.40 +22.5 Imperva IMPV ... ... ...cc 52.40 37.17 383 46.65 +17.5 Impinj n PI ... ... ... 60.85 9.95 1012 12.74 -43.5 ImprimisP IMMY ... ... ...dd 4.69 1.35 233 1.82 +7.1 Incyte INCY ... ... ...dd 153.15 80.85 1345 85.16 -10.1 IndBkMA INDB 1.28 1.8 22 76.30 58.30 64 69.40 -.6 IndBkMI IBCP .60 2.6 20 24.20 18.50 133 22.85 +2.2 IndepBkTX IBTX .48f .7 22 75.95 51.71 91 70.20 +3.8 IndusAcq n INDU ... ... ... 9.85 9.65 156 9.78 +.3 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 107 10.40 +3.5 IndSvAm lf IDSA ... ... ... 2.64 .96 16 2.12 +29.3 IndLogis n ILPT ... ... ... 24.00 17.21 183 20.08 -14.0 Innera INFN ... ... ...dd 12.38 6.10 1950 9.95 +57.2 InnityPh INFI ... ... ...dd 3.84 .93 277 1.88 -7.4 InfPrCas IPCC 2.32 2.0 29 122.45 83.00 245 117.95 +11.3 InaRx n IFRX ... ... ... 34.86 14.47 25 26.09 +24.5 InfoSvcs III .20f 4.7 5 4.63 2.95 36 4.22 +1.2 InfoSonc rs IFON ... ... ... 5.20 1.21 111 1.47 +2.3 InglesMk h IMKTA .66 2.0 14 48.25 20.75 101 32.20 -6.9 InnerWkgs INWK ... ... 23 12.03 8.19 327 9.23 -8.0 Innodata INOD ... ... ...dd 2.40 .88 53 1.16 -14.7 Innophos IPHS 1.92 4.6 37 54.98 40.45 268 41.56 -11.1 Innospec IOSP .78f 1.2 26 74.30 54.10 123 64.95 -8.0 InnovBio rs INNT ... ... ... 23.50 3.43 28 5.26 -13.8 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 11 4.54 2.60 28 3.24 +10.2 Innoviva INVA 1.00 6.4 17 17.21 11.02 1168 15.51 +9.3 Inogen INGN ... ... ...cc 134.97 68.40 577 120.82 +1.5 Inovalon n INOV .12p ... ... 17.80 10.99 1469 12.00 -20.0 InovioPhm INO ... ... ...dd 9.86 3.76 784 4.10 -.7tInpixon rs INPX ... ... ... 138.30 1.28 4989 1.28 -79.7 InseegoCp INSG ... ... ...dd 3.00 .87 289 1.87 +16.1 InsightEnt NSIT ... ... 12 53.19 32.11 218 34.93 -8.8 Insignia s ISIG .70e ... ...dd 2.19 .90 31 1.24 +4.2 Insmed INSM ... ... ...dd 33.94 11.49 732 24.21 -22.4tInspEnt INSE ... ... ... 14.00 5.35 21 5.40 -44.9 Insteel IIIN .12a .4 22 38.69 23.20 96 28.24 -.3 Insulet PODD ... ... ...dd 83.56 38.43 275 75.09 +8.8 InsysTher s INSY ... ... ...dd 15.02 4.10 641 7.29 -24.2 IntecPhm n NTEC ... ... ... 9.80 4.20 214 5.95 +15.5 IntegLfSc s IART ... ... 64 56.42 40.51 749 52.73 +10.2 IntgDv IDTI ... ... 42 34.13 22.70 858 30.34 +2.1 IntegMed n IMTE ... ... ... 10.00 4.03 4.24 -24.7 Intel INTC 1.20f 2.4 18 50.90 33.23 34502 49.29 +6.8 Intellia n NTLA ... ... ...dd 33.34 11.15 1016 26.10 +35.8 Intelliph IPCI ... ... 4 2.92 .61 433 .64 -20.0 IntParfum IPAR .84f 2.0 32 48.35 33.72 85 42.40 -2.4 InteractB IBKR .40 .6 47 71.23 33.01 654 69.40 +17.2 InterceptP ICPT ... ... ...dd 135.59 51.05 360 59.73 +2.2 InterDig IDCC 1.40 1.9 10 93.00 67.55 253 71.80 -5.7 Interface TILE .26 1.1 26 26.25 17.50 465 24.20 -3.8 Intergroup INTG ... ... ...dd 29.00 22.00 2 22.64 -5.0 IntlnkEl n LINK ... ... ... 10.29 4.89 2 5.51 +5.6 Intermolec IMI ... ... ...dd 1.65 .80 18 1.45 +5.8 Internap rs INAP ... ... ... 22.36 8.60 211 13.02 -17.1 IntlBcsh IBOC .66 1.7 18 42.90 32.50 191 38.65 -2.6 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 161 45.00 +12.9 IntrntGold IGLD ... ... ... 11.51 5.86 2 7.73 -8.5 IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 11 11.40 +25.1 IntrpDia rs IDXG ... ... 1 4.45 .72 1080 1.01 -1.0 IntersENT XENT ... ... ...dd 38.30 13.10 361 36.85 +13.7 Intersectns INTX ... ... ...dd 5.75 1.88 5 2.02 -10.6tIntevac IVAC ... ... 17 14.15 6.10 133 6.05 -11.7 IntraCellu ITCI ... ... ...dd 22.67 7.85 435 19.37 +33.8 IntriCon IIN ... ... 78 24.00 6.05 36 18.60 -6.1 Intuit INTU 1.56 .9 46 177.51 114.80 1656 166.86 +5.8 IntSurg s ISRG ... ... 50 452.00 242.26 610 426.45 +16.9 Investar ISTR .13f .5 23 25.95 19.80 15 24.35 +1.2 InvestBncp ISBC .36 2.7 21 15.11 12.48 2645 13.50 -2.7 InvTitl ITIC 1.60a .8 16 221.88 126.00 1 192.50 -2.9 InVivoTh rs NVIV ... ... ...dd 4.45 .45 69 .47 -39.0 Invuity n IVTY ... ... ...dd 9.70 3.30 414 4.15 -33.1 IonisPhm IONS ... ... ...cc 65.51 37.26 1427 52.82 +5.0 IovanceTh IOVA ... ... ...dd 19.45 4.45 657 17.35 +116.9 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.05 +10.6 iPUST5yBull DFVL ... ... ... 68.83 61.34 61.63 -5.9 iRadimed IRMD ... ... ... 15.85 7.85 8 13.00 -14.2 Iridex IRIX ... ... ...dd 16.37 5.31 28 5.79 -24.0 IridiumCm IRDM ... ... 11 13.25 7.80 1213 11.70 -.8 Iridium pfB IRDMB 16.88 4.1 ... 437.20 300.00 8 412.43 +2.6 IronwdPh IRWD ... ... ...dd 19.94 12.89 947 14.20 -5.3 iShRUT P n AMCA ... ... ... 28.53 24.40 0 26.92 -1.6 iSh USD n SUSC ... ... ... 25.90 24.55 1 24.63 -3.2 iSh 1-5Yr n SUSB ... ... ... 25.26 24.63 8 24.69 -1.1 iShExpoTc XT .14p ... ...q 38.52 28.12 280 36.84 +4.0 iSh USA Op ESGU ... ... ... 62.57 51.30 5 59.47 +2.0 iShHYlexOG HYXE ... ... ... 55.47 49.82 0 50.56 -1.0 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 124 26.55 -2.2 iSh ESG Opt ESGD ... ... ... 72.49 58.08 76 67.77 -.1 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 49.87 3 59.04 -.2 iShCTotBd s IUSB ... ... ...q 51.49 49.51 175 49.69 -2.3 iShCHGer HEWG .68e 1.6 ...q 30.35 25.99 155 27.88 -2.8 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 11 16.70 -.6 iSh Qatar QAT .66e 4.1 ...q 20.41 13.01 11 15.94 -1.6 iShCmdSel COMT .39e 1.1 ...q 38.51 31.13 460 36.41 +.2 iShGblGld rs RING ... ... ...q 21.29 16.94 470 17.23 -8.4 Isramco ISRL ... ... ...dd 128.93 92.00 1 104.90 +.2 Iteris ITI ... ... ...dd 8.17 4.60 141 5.57 -20.1 Itron ITRI ... ... 37 79.95 57.80 366 70.00 +2.6 IturanLoc ITRN .96 2.8 18 38.00 27.68 65 34.55 +1.0 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.99 100.02 Izea n IZEA ... ... ... 7.85 1.37 15 3.58 -20.8J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 52 134.33 -11.5 j2Global JCOM 1.62f 2.2 25 91.48 70.27 271 74.02 -1.3 JA Solar JASO ... ... 16 8.48 4.70 402 7.41 -.7 JD.com JD ... ... 28 50.68 29.88 12199 47.15 +13.8 JMU Ltd JMU ... ... ... 3.28 .80 1 .87 -14.3 JackHenry JKHY 1.48f 1.3 26 127.31 91.50 589 117.30 +.3 JackInBox JACK 1.60 1.8 24 113.00 79.30 927 90.08 -8.2 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 33.36 +4.2 JaguarHlth JAGX ... ... ... 1.52 .11 12166 .15 +5.7 JkksPac JAKK ... ... ...dd 5.80 2.10 72 2.20 -6.4 Jamba JMBA ... ... ...dd 10.44 6.71 62 8.62 +6.9tJRiverGrp JRVR 1.20a 3.7 21 44.34 33.29 548 32.71 -18.2 JanusSmC JSML ... ... ... 38.78 30.16 37.25 +1.4 JanSmMid JSMD ... ... ... 41.59 31.80 2 39.83 +2.6 JanLTCar n OLD ... ... ... 27.72 21.60 18 21.70 -9.3 JanObes n SLIM ... ... ... 34.47 23.69 1 31.88 +2.8 JanOrgan n ORG ... ... ... 36.00 23.89 4 32.57 -5.7 JanGlQua n SGQI ... ... ... 30.10 26.57 1 27.73 -4.8 Jason Inds JASN ... ... ...dd 2.92 .77 54 2.19 -7.6 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 18 163.75 128.58 847 144.80 +7.5 JensynAc n JSYN ... ... ... 11.10 10.06 8 10.54 +2.3 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .50 +33.3 JensynAc un JSYNU ... ... ... 11.40 10.44 10.86 +.1 JetBlue JBLU ... ... 12 24.13 18.05 4227 21.05 -5.8 JetPay h JTPY ... ... ...dd 4.90 1.45 27 2.10 -17.3 JewettCam JCTCF ... ... 20 17.90 10.80 14.70 -2.0 JohnsnOut JOUT .40 .6 19 76.18 32.98 23 61.64 -.7 JointCorp JYNT ... ... ...dd 6.00 3.06 3 4.97 +.2 JounceTh n JNCE ... ... ... 29.29 11.05 243 21.08 +65.3 JunprPhm JNP ... ... 14 8.95 3.65 85 8.40 +73.2sJunoThera JUNO ... ... ...dd 86.80 19.62 1043 86.77 +89.8K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 285 20.71 +15.1 KBL Merg n KBLM ... ... ... 9.88 9.65 9.85 +1.4 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .43 .25 .34 +17.2 KBL Mg un KBLMU ... ... ... 10.38 9.10 0 10.33 +1.7 KBS Fash rs KBSF ... ... ... 15.00 1.41 31 5.00 +20.8tKCAP Fin KCAP .40m 13.5 ... 4.12 3.10 366 2.96 -13.2 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 9 25.20 +.4 KEYW Hld KEYW ... ... ...dd 10.50 4.94 585 7.51 +27.9 KLA Tnc KLAC 3.00f 2.6 16 121.65 87.93 1125 113.31 +7.8 KLX KLXI ... ... 37 72.53 42.45 352 67.68 -.8 KVHInd KVHI ... ... ...dd 12.65 7.65 24 10.20 -1.4 KaiserAlu KALU 2.40f 2.4 34 116.86 74.56 163 100.37 -6.1 Kala Ph n KALA ... ... ... 26.75 11.81 209 14.05 -24.0 Kalvista rs KALV ... ... ...dd 15.80 5.48 28 10.39 +6.6 Kamada KMDA ... ... ... 8.61 3.75 14 5.25 +10.5 KandiTech KNDI ... ... ... 9.90 3.50 223 5.40 -20.6 Karyophm KPTI ... ... ...dd 15.61 7.48 257 14.77 +53.9 KayAnAc n KAAC ... ... ... 10.06 9.64 9.72 +.1 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.87 0 10.05 +.9 KaziaTh rs KZIA ... ... ... 7.52 1.63 11 5.09 +60.2 KearnyF s KRNY .12 .9 57 15.65 12.75 391 13.00 -10.0 KellySA KELYA .30 1.0 15 30.93 20.27 123 29.49 +8.1 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 7.15 2.45 143 5.85 +44.4 KY FstFd KFFB .40 4.5 88 10.00 8.25 0 8.83 -1.3 KeryxBio KERX ... ... ...dd 8.38 4.01 1129 4.59 -1.3 KewnSc KEQU .68 2.3 19 31.20 20.95 41 29.75 +2.7 KeyTech KTEC ... ... 89 28.26 11.08 8 26.73 +45.0 KeyTrn KTCC ... ... 14 8.00 6.69 10 7.18 +5.3 Kforce KFRC .48 1.7 21 28.95 16.75 171 27.70 +9.7 KimballEl KE ... ... 17 22.45 15.05 70 17.35 -4.9 KimballInt KBAL .28 1.7 17 20.97 15.40 159 16.43 -12.0 KindredBio KIN ... ... ...dd 9.80 5.20 146 8.90 -5.8 KingldJw KGJI ... ... 2 2.50 1.00 2 1.65 -18.3 Kingstone KINS .40f 2.1 19 21.70 13.96 21 19.10 +1.6 KingtoneW KONE ... ... ... 9.40 2.63 3 3.92 -8.4 KinsaleCp n KNSL .28f .6 ... 51.99 29.13 153 49.00 +8.9 Kirklands KIRK ... ... 21 13.42 8.17 191 8.76 -26.8 KitovPh n KTOV ... ... ... 3.44 1.27 71 2.55 +11.8 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 7.90 1.50 35 1.80 +2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 399 3.06 -4.4 KornitDig n KRNT ... ... ... 23.15 11.70 253 12.80 -20.7 Koss h KOSS ... ... ...dd 3.58 1.40 49 1.98 -35.9tKraftHnz n KHC 2.50 3.7 19 93.88 67.05 6171 67.05 -13.8 KratosDef KTOS ... ... ...dd 13.93 6.96 1547 12.05 +13.8 KrystlBio n KRYS ... ... ... 11.98 8.03 24 10.08 -4.2 Kulicke KLIC ... ... 65 28.71 18.22 484 23.30 -4.3 KuraOnc n KURA ... ... ...dd 24.03 5.90 174 22.60 +47.7L -:LCNB Corp LCNB .64 3.5 14 24.10 18.05 15 18.50 -9.5 LGI Homes LGIH ... ... 13 79.55 27.28 1002 56.59 -24.6 LHC Grp LHCG ... ... 28 76.14 47.29 322 64.38 +5.1 LKQ Corp LKQ ... ... 23 43.86 27.85 3096 39.48 -2.9 LM FdgA n LMFA ... ... ... 6.65 1.11 115 1.42 -10.1 LM FdgA wt LMFAW ... ... ... .46 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 27 66.64 37.38 940 64.27 +12.5 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 31 2.25 -9.6 LSI Ind lf LYTS .20 2.6 36 10.24 4.99 187 7.81 +13.5 LaJollaPh LJPC ... ... ...dd 41.36 22.68 1104 31.06 -3.5 LakeShBc h LSBK .40f 2.4 28 17.40 15.31 2 16.35 -4.7 LakeldB LBAI .40 2.1 18 21.90 15.06 136 19.10 -.8 Lakelnd s LKFN .88 1.9 20 52.43 39.68 83 45.31 -6.6 LakeInd LAKE ... ... 17 17.18 9.85 20 13.15 -9.6 LamResrch LRCX 2.00 1.0 18 219.70 116.40 3602 191.86 +4.2 LamarAdv LAMR 3.64f 5.5 21 79.17 62.45 1322 66.47 -10.5 LancastrC LANC 2.40f 2.0 31 135.86 113.34 79 118.34 -8.4 Landcad n LCA ... ... ... 11.00 9.89 9.98 +.4 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.96 10.38 0 10.67 +1.4 Landec LNDC ... ... 41 14.95 11.20 46 13.00 +3.2 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.78 -.7 LandmInfr LMRK 1.47f 8.8 31 18.75 14.20 15 16.75 -7.5 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 2 25.15 -.5 LndInf un B LMRKO 1.98 8.0 ... 25.76 23.42 4 24.60 -3.6 LandsEnd LE ... ... ...cc 24.80 10.55 123 18.00 -7.9 Landstar LSTR .60f .6 28 118.60 80.00 160 108.80 +4.5 Lantheus n LNTH ... ... 5 24.45 10.65 640 15.30 -25.2 Lantronix LTRX ... ... ... 4.09 1.78 29 2.34 +15.8 Lattice LSCC ... ... ...dd 7.55 5.05 1189 6.01 +4.0 LaureatE n LAUR ... ... ... 18.96 10.46 352 13.37 -1.4 Lawsn LAWS ... ... 47 28.10 18.70 111 23.45 -5.3 Layne LAYN ... ... ...dd 16.57 6.98 243 15.50 +23.5 LeMaitreV LMAT .28f .8 41 39.88 21.87 151 34.76 +9.2 LeadgBr g LBIX ... ... ...dd 3.75 .74 96 1.27 -22.1 LeapTh n LPTX ... ... ... 9.44 4.90 19 6.61 +5.9 LegacyRes LGCY ... ... ...dd 3.73 1.07 488 3.61 +124.2 LegcyR pf LGCYP 2.00 31.7 ... 11.04 3.69 6 6.30 +34.0 LegcyR pfB LGCYO 2.00 31.9 ... 11.00 3.69 47 6.27 +33.7 LegacyTxF LTXB .64 1.5 20 46.45 31.50 185 41.89 -.8 LM DevDvr DDBI ... ... ...q 31.49 25.14 0 29.68 LM EMDvr EDBI ... ... ...q 35.60 27.55 1 33.43 +1.2 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 38 29.94 -5.0 LM Gl Inf n INFR ... ... ... 30.39 26.13 0 27.78 -5.8 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.32 +.3 LeisAcq n LACQ ... ... ... 9.65 9.65 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.97 +.6 LendgTree TREE ... ... ...dd 404.40 115.20 122 348.50 +2.4 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 591 8.63 -12.7 LexnFint n LX ... ... ... 18.29 10.15 64 14.82 +6.6 LiNiuTc rs LINU ... ... ... 5.33 .99 199 1.68 -17.6 LianlouSm LLIT ... ... ... 3.69 1.05 97 3.00 +70.8 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 136 87.38 +2.7 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 493 87.88 +3.2 LibExpA n LEXEA ... ... ... 58.20 35.89 621 39.26 -11.4 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1673 31.14 -13.1 LibtyGlobB LBTYB ... ... ... 39.00 29.05 35.71 +.4 LibtyGlobC LBTYK ... ... ... 37.86 27.36 4320 30.03 -11.3 LibLA A n LILA ... ... ... 24.00 20.09 457 20.70 -4.1 LibLA C n LILAK ... ... ... 23.92 20.04 843 20.45 -4.4 LibQVC A QVCA ... ... 26 29.11 17.24 4059 28.87 +18.2 LibQVC B QVCB ... ... 30 28.90 17.62 28.90 +17.7 LibVentA LVNTA ... ... 6 62.41 42.30 434 53.52 -1.3 LibVentB LVNTB ... ... ... 59.88 51.80 54.30 LibMSirA n LSXMA ... ... ... 46.43 36.33 637 41.95 +5.8 LibMSirB n LSXMB ... ... ... 47.61 37.72 40.37 -9.3 LibMSirC n LSXMK ... ... ... 46.24 36.11 1278 41.76 +5.3 LibMBrA n BATRA ... ... ... 26.52 21.34 48 22.92 +3.9 LibMCFor FWONK ... ... ... 41.14 30.64 1570 32.93 -3.6 LibMAFor FWONA ... ... ... 39.37 29.84 345 31.57 -3.5 LibMBrC n BATRK ... ... ... 26.20 21.27 355 22.96 +3.3tLibertyTax TAX .64 8.2 8 15.80 8.00 93 7.85 -28.6 LibTripA A LTRPA ... ... ...cc 16.95 7.90 886 10.40 +10.3 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 847 46.10 -7.4tLifetimeBr LCUT .17 1.2 12 21.20 14.25 35 13.95 -15.5 Lifevant rs LFVN ... ... ... 6.84 2.86 15 3.97 -16.6 LifewayFds LWAY ... ... 22 11.50 6.61 23 6.76 -15.5 LigandPh LGND ... ... ...cc 170.30 99.29 259 151.89 +10.9 LightPath LPTH ... ... ... 4.10 2.03 129 2.13 -4.1 Lightbrdg rs LTBR ... ... ... 4.80 .94 1091 1.35 +10.7 Limbach n LMB ... ... ... 15.22 11.14 18 12.17 -12.0 LimelghtN LLNW ... ... ...dd 6.05 2.10 1186 4.04 -8.4 Limoneira LMNR .25f 1.2 52 26.06 17.40 43 21.41 -4.4 LincEdSv LINC .08 4.1 ...dd 3.74 1.49 257 1.93 -4.5 LincElec LECO 1.56 1.8 25 101.34 81.85 539 87.54 -4.4 LindbladEx LIND ... ... ...dd 11.26 8.38 143 9.21 -5.9 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 3761 1.90 -44.8 Liquidity LQDT ... ... ...dd 8.50 4.34 121 6.85 +41.2 Littelfuse LFUS 1.48 .7 40 226.33 149.81 172 207.50 +4.9sLivaNova n LIVN ... ... 32 88.95 46.34 837 89.74 +12.3 LiveOakB n LOB .12 .5 10 28.20 20.40 188 26.10 +9.4 LiveVent rs LIVE ... ... ...cc 26.50 9.11 27 13.31 -16.7sLiveXLve n LIVX ... ... ... 4.09 3.83 35 4.00 LivePrsn LPSN ... ... ...dd 15.10 6.48 604 14.45 +25.7 Logitech LOGI .63e 1.6 30 43.54 28.47 300 39.38 +17.1 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 90.90 459 115.55 +.9 LoneRs n LONE ... ... ... 6.44 2.43 31 4.01 +1.0 LI Block n LBCC ... ... ... 9.49 1.70 106 2.87 -43.7 LongFin n LFIN ... ... ... 142.82 4.69 151 36.02 -36.0 LoopInd n LOOP ... ... ... 19.00 12.03 23 12.26 -15.3 LoralSpac LORL ... ... 36 51.75 36.80 37 44.30 +.6 LoxoOncol LOXO ... ... ...dd 116.00 40.02 283 111.22 +32.1 lululemn gs LULU ... ... 38 83.59 47.26 1946 81.10 +3.2 Lumentm n LITE ... ... 22 68.63 40.35 1712 61.00 +24.7 Luminex LMNX .24 1.2 29 22.42 17.68 225 19.61 -.5 LunaInn h LUNA ... ... ...dd 2.80 1.16 62 2.66 +9.5 LuthBur n LBC .23 1.8 ... 13.60 11.50 66 12.79 +6.2M -:M III Aq un MIII ... ... ... 10.42 9.71 978 10.08 +1.6 M III Aq wt MIIIW ... ... ... .99 .27 .93 +18.2 M III Ac un MIIIU ... ... ... 11.85 10.00 10.82 +2.1 MACOM MTSI ... ... ...dd 65.99 17.84 661 21.34 -34.4 MAM Soft MAMS ... ... 20 9.42 5.91 0 7.67 +2.1 MB Fncl MBFI .84 2.0 17 47.64 38.29 449 41.01 -7.9 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 31 24.85 -5.5 MBT Fnl MBTF .24a 2.4 16 12.10 9.25 78 10.20 -3.8 MCBC n MCFT ... ... 23 28.62 14.63 195 24.51 +10.3 MDC Pr gs MDCA .84 10.7 2 12.26 6.80 639 7.85 -19.5 MEI Phrm MEIP ... ... ...dd 3.26 1.48 36 2.22 +5.5 MER Tel rs MTSL ... ... ...dd 4.49 1.31 11 1.84 -12.8tMGE Engy MGEE 1.29 2.5 25 68.70 53.10 79 52.50 -16.8 MGP Ing MGPI .32a .4 44 90.34 43.10 84 83.92 +9.2 MI Acq n MACQ ... ... ... 10.50 9.95 1221 10.35 +1.6 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 11.00 10.17 11.00 +3.6 MKS Inst MKSI .72 .6 18 116.55 64.45 484 111.35 +17.8 MMA Cap MMAC ... ... 7 30.58 18.00 6 27.10 +11.5 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 2 18.00 +1.1 MTGE Inv MTGE 2.00f 11.8 5 20.00 15.70 417 17.00 -8.1 MTGE pfA MTGEP 2.03 7.8 ... 27.42 24.95 25.88 -.8 MTS MTSC 1.20 2.5 14 57.50 44.65 71 48.95 -8.8tMTchAcq n MTEC ... ... ... 9.62 9.60 2 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 22 10.16 +.9 MVB Fin n MVBF .03p ... ... 20.40 18.75 11 19.70 -2.0 MYOS MYOS ... ... ...dd 3.93 1.03 98 1.35 -.4 MYR Grp MYRG ... ... 35 43.77 23.00 96 32.35 -9.5 Macatawa MCBC .24 2.4 19 10.66 8.87 67 9.89 -1.1 MackFn MFNC .48 3.0 14 16.80 13.16 8 16.05 +.9sMacroGen MGNX ... ... ...dd 24.99 14.36 400 25.09 +32.1 MadrigP rs MDGL ... ... ...dd 154.75 13.09 156 126.04 +37.3 Magal MAGS ... ... ...dd 8.00 4.13 23 5.86 +15.8 MagellnHlt MGLN ... ... 25 105.25 64.05 332 100.90 +4.5 MagicSft MGIC .26e 3.3 20 9.50 7.40 48 7.85 -6.3 MagicJack CALL ... ... ... 8.90 5.55 17 8.40 -.6 MagneG rs MNGA ... ... ... 75.15 .91 293 1.07 -77.7 MagyarBc MGYR ... ... 69 14.95 12.01 1 12.39 -3.2 MaidenH MHLD .60 10.0 ...dd 17.00 5.55 2498 6.00 -9.1 MainSrce MSFG .72 1.9 19 40.84 30.82 97 37.77 +4.0 MMyTrip MMYT ... ... ...dd 40.90 22.40 341 31.25 +4.7 MalibuBoat MBUU ... ... 33 35.90 20.21 124 32.05 +7.8 MalvernBc MLVF ... ... 14 28.20 20.05 9 23.85 -9.0sMamEngy n TUSK ... ... ... 27.02 10.88 557 26.18 +33.4 ManTech MANT 1.00f 1.8 19 62.24 33.50 289 56.37 +12.3 ManhAssc MANH ... ... 25 54.21 39.63 528 42.10 -15.0 ManhBrCa LOAN .48f 7.7 16 6.50 4.65 43 6.25 +5.1 Manitex MNTX ... ... ...dd 11.91 6.21 31 10.49 +9.3 MannKd rs MNKD ... ... ... 6.96 .67 4480 2.93 +26.3 Mannatech MTEX .50 3.6 6 19.15 12.51 0 13.85 -7.7 MaraPat rs MARA ... ... ... 10.03 .50 542 2.23 -45.6 MarchxB MCHX .50e ... ...dd 3.67 2.51 357 3.20 -.9 MarPet MARPS .32e 9.4 7 5.15 2.83 5 3.42 +.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 460 5.15 -36.9 MktAxess MKTX 1.68f .8 55 211.06 171.45 212 202.40 +.3 MarlinBs MRLN .56 2.2 18 29.95 20.26 37 25.80 +15.2 MarIntA MAR 1.32 .9 36 149.21 85.63 2427 141.21 +4.0 Marrone MBII ... ... ...dd 2.30 .85 81 1.11 +.9 MartenTr s MRTN .10 .5 35 29.60 12.99 406 21.65 +6.7 MartinMid MMLP 2.00 14.5 20 20.55 12.70 120 13.80 -1.4 MarvellTch MRVL .24 1.0 73 24.22 14.58 6578 23.49 +9.4 Masimo MASI ... ... 14 104.71 80.69 1246 87.53 +3.2 Match n MTCH ... ... 53 43.52 15.42 1690 40.05 +27.9 Materialise MTLS ... ... ... 16.50 7.90 80 11.62 -8.6 MatlinPr n MPAC ... ... ... 10.02 9.65 9.73 -.3 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 1 10.22 +.7 MatrixSv MTRX ... ... ...dd 20.25 7.80 170 14.30 -19.7 Mattel MAT .60 3.8 ...cc 26.12 12.71 3582 15.90 +3.4 Mattersight MATR ... ... ...dd 3.80 1.93 47 2.35 -7.8 MatthInt MATW .76 1.5 16 72.60 50.10 114 51.25 -2.9 MaximIntg MXIM 1.68f 2.8 27 74.94 43.35 2636 60.94 +16.6 MaxwellT MXWL ... ... ...dd 6.61 4.29 300 5.69 -1.2 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6 MazorRbt MZOR ... ... ...dd 69.37 22.17 340 63.42 +22.9sMcGrathR MGRC 1.36f 2.7 27 50.69 32.09 217 50.62 +7.7 MedalFin MFIN .20 4.4 45 5.56 1.68 63 4.54 +28.6 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 14.62 0 25.40 -5.3 MedTrBill MTBC ... ... ...dd 5.44 .29 323 3.96 +51.7 MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.90 9 25.81 +2.2 MediCo MDCO ... ... ...dd 55.95 24.45 832 30.62 +12.0 MediciNova MNOV ... ... ...dd 11.45 4.40 134 10.46 +61.7 Medidata MDSO ... ... 85 85.92 54.36 430 65.66 +3.6 Medigus rs MDGS ... ... ... 10.70 1.23 2 1.45 +9.8 MediWound MDWD ... ... ...dd 8.25 3.56 18 3.90 -12.4 Medpace n MEDP ... ... 33 39.64 21.76 531 32.05 -11.6 MeetGrp MEET ... ... 13 6.45 2.19 702 2.62 -7.1 MelcoResE MLCO .32e 1.1 89 30.49 16.00 1619 27.45 -5.5 Melinta rs MLNT ... ... ... 24.25 10.25 144 12.45 -21.2 Mellanox MLNX ... ... 55 70.35 41.55 327 68.80 +6.3 MelroseBn MELR .34e ... 21 20.00 16.40 19.15 -4.3 MenloTh n MNLO ... ... ... 39.86 20.50 36 34.45 +20.0 Menus n MRUS ... ... ... 33.63 13.23 21 17.51 -9.7sMercadoL MELI .60 .2 ...cc 397.88 203.36 975 387.97 +23.3 MercBank MBWM .88f 2.7 18 38.08 28.92 41 33.10 -6.4 MercerIntl MERC .50 3.8 23 15.00 10.45 120 13.20 -7.7 MerchBcp n MBIN .24f 1.2 ... 22.00 16.27 18 20.50 +4.2 MercSys MRCY ... ... 53 55.00 36.09 221 45.97 -10.5 MeridBcp EBSB .20f 1.0 27 21.85 15.85 242 20.05 -2.7 MeridnBk n MRBK ... ... ... 21.37 16.56 10 18.39 -8.0 MeridBio VIVO .50 3.6 20 16.45 12.60 340 13.95 -.4 MerdW wt h MRDNW ... ... ... .70 .10 .14 -12.5tMeridWs hn MRDN ... ... ... 4.00 .68 316 .65 -38.7 MeritMed MMSI ... ... 53 48.10 27.65 318 45.50 +5.3 MerrimP rs MACK ... ... 1 27.08 9.68 103 11.11 +8.4 Mersana n MRSN ... ... ... 21.01 12.45 115 17.31 +5.4 MesaLabs MLAB .64 .5 ...dd 169.81 117.58 8 131.00 +5.4 Mesoblast n MESO ... ... ... 12.50 4.74 272 7.26 +24.3 MetaFincl CASH .52 .5 21 117.98 60.70 51 107.40 +15.9 Methanx MEOH 1.32f 2.4 18 64.60 39.48 802 54.95 -9.2 Michaels MIK ... ... 12 27.87 17.25 2242 23.00 -4.9 Microbot rs MBOT ... ... ... 7.10 .75 189 .82 -19.3 Microchp MCHP 1.45 1.6 92 99.17 71.40 4109 88.93 +1.2 MicronT MU ... ... 10 49.89 23.15 44890 48.81 +18.7 MicronetE MICT ... ... ...dd 1.77 .65 214 1.23 +9.8 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3sMicroSemi MSCC ... ... 28 65.65 46.09 2021 64.90 +25.7 Microsoft MSFT 1.68 1.8 68 96.07 63.62 30012 93.77 +9.6 MicroStr MSTR ... ... 19 196.35 122.91 179 127.98 -2.5 Microvisn MVIS ... ... ...dd 3.25 1.05 414 1.10 -32.5 MidPenn MPB .60f 1.9 16 37.90 25.10 1 31.55 -4.7 MidConEn MCEP ... ... ...dd 2.94 .92 140 1.67 +41.5 Midatech n MTP ... ... ... 3.27 .79 60 1.04 +24.1 Middleby MIDD ... ... 23 150.87 107.53 2872 120.25 -10.9 MiddledB MBCN 1.12f 2.3 15 54.60 40.20 3 48.00 -.4 MdsxWatr MSEX .90 2.5 27 46.74 32.23 79 35.44 -11.2 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 133 31.35 -3.5 MidWOne MOFG .78f 2.5 16 38.00 30.56 217 31.82 -5.1 MillerHer MLHR .72 2.0 17 41.85 28.55 281 35.90 -10.4 Mimecast n MIME ... ... ...dd 35.65 19.14 238 34.74 +21.2 MiMedx MDXG ... ... 31 18.25 6.05 3362 7.09 -43.8 Mind CTI MNDO .30e 11.5 12 2.87 2.27 25 2.62 -5.4 Mindbody n MB ... ... ...dd 38.05 21.57 341 35.65 +17.1 MinervaN NERV ... ... ...dd 11.15 4.80 128 5.25 -13.2 Miragen rs MGEN ... ... ... 18.00 5.01 132 5.55 -46.8 MiratiTher MRTX ... ... ...dd 30.50 2.70 251 27.15 +48.8 Misonix MSON ... ... ...dd 12.00 7.05 18 10.15 +7.4 Mitcham MIND ... ... ...dd 5.12 2.82 1 3.52 +11.0 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 23.27 +.1 MitekSys MITK ... ... 21 10.75 5.65 228 7.65 -14.5 MitelNet g MITL ... ... ...dd 9.39 6.21 1659 8.18 -.6 MobileMini MINI 1.00f 2.4 36 46.10 26.70 235 41.95 +21.6 MobileIron MOBL ... ... ...dd 6.78 3.20 345 4.80 +23.1 ModMed n MMDM ... ... ... 9.94 9.65 9.88 +.8 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .33 -15.4 ModMed un MMDMU ... ... ... 12.50 10.09 10.48 -.3 MolecTemp MTEM ... ... ...dd 13.25 .35 37 9.28 -7.4 Moleculin n MBRX ... ... ... 3.75 .71 1148 1.99 +7.0 Momenta MNTA ... ... ...dd 19.25 11.85 712 17.05 +22.2 Momo MOMO ... ... ... 46.69 22.49 2961 33.05 +35.0 MonakGp n MKGI ... ... ... 5.07 4.35 4 4.74 -4.6 MonarCas h MCRI ... ... 30 47.92 25.46 135 42.23 -5.8 Mondelez MDLZ .88 2.0 23 47.23 39.19 11805 43.90 +2.6 MoneyGrm MGI ... ... 13 17.92 9.92 414 10.73 -18.6 MngDB A n MDB ... ... ... 34.00 24.62 546 32.21 +8.5 MonPwSys MPWR 1.20f 1.0 88 126.80 87.00 197 117.06 +4.2 Monotype TYPE .46f 1.9 57 26.75 15.75 193 24.10 Monro MNRO .72 1.4 30 64.15 39.65 188 50.90 -10.6 MonroeCap MRCC 1.40 10.9 9 16.20 12.81 143 12.83 -6.7 MonstrBv s MNST ... ... 46 70.21 41.02 4250 63.37 +.1 Mornstr MORN 1.00 1.1 24 103.46 68.43 42 93.45 -3.6 MoSys rs MOSY ... ... ...dd 3.40 .55 729 1.42 +27.9 MotifBio n MTFB ... ... ... 13.75 5.80 1 9.67 -10.5 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9tMotorcarP MPAA ... ... 24 31.57 20.73 166 20.38 -18.4 MotusGI n MOTS ... ... ... 5.28 3.75 66 5.00 +14.2 MtnPDia g MPVE ... ... ... 4.25 2.45 7 2.60 -5.5 Moxian n MOXC ... ... ... 4.16 2.01 23 3.45 -10.4 MudrcC un MUDSU ... ... ... 10.21 9.98 116 10.13 +1.3tMultiColor LABL .20 .3 17 89.70 64.01 117 63.35 -15.4 MustBio n MBIO ... ... ... 13.35 8.06 6 11.16 -6.9 MutualFst MFSF .72 2.0 19 40.50 30.75 11 35.70 -7.4 MySize n MYSZ ... ... ... 3.83 .57 3889 1.55 +139.2 Mylan NV MYL ... ... 9 47.82 29.39 5107 40.32 -4.7 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 28 2.09 -38.5 MyoKard n MYOK ... ... ...dd 62.83 10.80 304 58.20 +38.2 MyriadG MYGN ... ... 17 41.57 17.50 441 32.42 -5.6N -:NBT Bcp NBTB .92 2.6 18 41.82 31.28 101 34.80 -5.4 NCS Mltst n NCSM ... ... ... 29.07 13.85 261 14.62 -.8 NETgear NTGR ... ... 79 71.42 41.50 673 55.75 -5.1 NF EngSv NFEC ... ... ... 1.49 .76 15 .89 -8.2 NI Hldg n NODK ... ... ... 18.80 14.00 9 16.11 -5.1 NIC Inc EGOV .32 2.4 18 22.40 12.65 721 13.50 -18.7 NICE Ltd NICE .64 .7 42 98.06 65.72 72 96.59 +5.1 NII Hldg n NIHD ... ... ...dd 2.15 .22 12372 1.29 +204.2 NMI Hldg h NMIH ... ... 14 21.92 10.10 4596 19.85 +16.8 NN Inc NNBR .28 1.2 14 32.90 19.90 156 23.90 -13.4 NV5 Global NVEE ... ... 29 58.95 34.25 57 43.25 -20.1 NVE Corp NVEC 4.00 5.8 26 94.00 68.50 30 69.51 -19.2 NXP Semi NXPI ... ... 20 125.93 102.30 2745 124.66 +6.5 Nabriva n NBRV ... ... ... 14.10 4.75 322 5.14 -14.0 NakedBr n NAKD ... ... ... 3.00 1.11 45 1.24 -14.5 NanoDim n NNDM ... ... ... 7.60 1.96 35 2.20 -28.3 NanoString NSTG ... ... ...dd 20.70 6.31 164 6.41 -14.2 NanoVib n NAOV ... ... ... 4.90 3.68 13 4.78 +2.1 Nanomtr NANO ... ... 21 32.42 22.08 145 26.39 +5.9 NantHlth n NH ... ... ... 7.80 2.60 85 3.02 -1.0 NantKwst n NK ... ... ... 8.45 2.71 159 4.44 -1.1 Napco NSSC ... ... 32 10.95 7.40 47 10.10 +15.4 Nasdaq NDAQ 1.52 1.9 21 83.29 65.98 695 80.75 +5.1 Natera n NTRA ... ... ...dd 14.76 7.35 77 9.00 +.1 Nathans s NATH 5.00e ... 41 100.90 52.90 3 65.05 -13.8 NatAmUnv NAUH .18 16.1 ... 2.88 .00 2 1.12 -21.1 NatlBnksh NKSH 1.17e 2.9 19 47.70 36.05 4 39.85 -12.3 NatlBevrg FIZZ 1.50e ... 39 129.82 58.21 178 97.94 +.5 NatCineM NCMI .88 11.7 23 13.33 5.12 1299 7.53 +9.8 NatlCmce n NCOM ... ... 23 46.00 35.00 48 42.95 +6.7 NatEnrSv n NESR ... ... ... 9.99 9.39 101 9.93 -.2 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 29 26.99 16.21 548 22.98 +17.0 NatGnH pfA NGHCP 1.88 7.6 ... 26.66 22.77 6 24.69 -2.3 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 16 24.67 -1.5 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 17 24.74 -1.2 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 13 24.67 -2.9 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 17 3.90 +18.2sNatInstrm NATI .92f 1.8 62 51.09 31.39 651 50.56 +21.5 NatResh A NRCIA .40 1.4 55 41.99 16.90 24 28.30 -24.1 NatlReshB NRCIB 2.40 4.8 26 58.16 38.76 2 50.10 -10.6 NSecGrp NSEC .20 1.3 8 18.17 11.53 0 15.20 -7.0 NatlVis n EYE ... ... ... 43.80 27.19 102 34.56 -14.9 NatWstnLf NWLI .36 .1 15 368.00 276.00 8 305.00 -7.9 NaturlAlt NAII ... ... 11 12.15 8.25 24 11.80 +14.6 NatHlTr n NHTC .52f 3.0 4 30.25 14.15 70 17.43 +14.7 NaturesSun NATR .40 3.6 ...dd 14.75 8.40 13 11.25 -2.6 NatusMed BABY ... ... 68 43.60 28.00 277 31.15 -18.5 Nav43 JSM 1.50 6.7 ... 25.00 20.21 24 22.51 -5.3 Navient NAVI .64 4.9 7 16.97 11.48 3114 12.96 -2.7 NavgGp s NAVG .28f .5 20 60.35 45.80 69 53.90 +10.7 NebulaA un NEBUU ... ... ... 10.14 9.98 1 10.07 +.5 NektarTh NKTR ... ... ...dd 99.02 12.50 1319 86.56 +44.9 Nemaura n NMRD ... ... ... 6.80 5.00 6 5.15 -10.4 Neogen s NEOG ... ... 65 64.42 44.63 174 58.27 -5.5 NeoGenom NEO ... ... ...cc 11.63 7.08 354 8.40 -5.2 Neonode NEON ... ... ...dd 1.80 .46 1298 .50 -32.7 NeosTher n NEOS ... ... ...dd 13.15 5.73 402 8.30 -18.6 Neovasc g NVCN ... ... ...dd 2.12 .19 30454 .24 -60.0 NeptuneT g NEPT ... ... 5 3.59 .70 1161 2.41 +2.1 Net1UEPS UEPS ... ... 7 13.75 8.87 296 10.25 -13.8 NetElem rs NETE ... ... ... 33.51 2.56 76 5.83 -47.6 NetApp NTAP .80 1.3 26 64.06 37.43 5440 60.55 +9.5 NetEase NTES 2.93e 1.0 10 377.64 253.20 1164 293.35 -15.0 Netix s NFLX ... ... ...cc 297.36 138.26 7501 291.38 +51.8 Netlist h NLST ... ... ...dd 1.40 .25 853 .30 -3.9 NtScout NTCT ... ... 23 38.48 25.50 942 26.55 -12.8 NetSolTch NTWK ... ... ...dd 5.60 3.09 9 4.75 +.9 Neuralst rs CUR ... ... ... 6.60 .88 223 1.51 -12.2 NeuM wt rs NUROW ... ... ... .46 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 122 1.32 -23.7 Neurcrine NBIX ... ... ...dd 91.82 39.21 530 84.43 +8.8 Neurotrpe n NTRP ... ... ... 21.40 3.40 43 8.67 +23.2 NewAgeB n NBEV ... ... ... 7.20 1.80 86 3.22 +48.4 NewLink NLNK ... ... ...dd 25.17 5.90 779 7.18 -11.5 NYMtgTr NYMT .80 14.5 9 6.69 5.35 870 5.51 -10.7 NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 4 23.75 -6.2 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 8 24.02 -1.9 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 9 23.76 -3.8 NewatrTc n NEWA ... ... ... 21.00 7.60 170 12.80 +36.3 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 2055 16.13 -.5 NewsCpB NWS .20 1.2 ... 17.70 12.50 345 16.40 -1.2 NewtekBsn NEWT 1.72e 10.2 ... 19.40 15.61 93 16.89 -8.7 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.67 0 25.83 -2.6 Newtek21 n NEWTL 1.75 6.9 ... 25.87 25.16 1 25.34 -.5 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 29 25.47 +1.5 Nexeo Sol NXEO ... ... ... 10.13 6.74 176 9.29 +2.1 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 11.01 5.76 10.00 +4.0 NexstarM NXST 1.50f 2.1 27 82.95 55.95 1633 71.45 -8.6tNextDec n NEXT ... ... ... 20.00 5.52 25 5.95 -28.5 NichFncl h NICK ... ... 21 11.35 7.59 30 8.93 +1.5 NicoletBc n NCBS ... ... ... 61.98 45.00 31 54.07 -1.2 NightstTh n NITE ... ... ... 24.94 10.05 101 12.62 -3.8 Noodles NDLS ... ... ...dd 6.95 3.16 79 6.20 +18.1 Nordson NDSN 1.20 .9 24 151.84 107.16 282 134.07 -8.4 NorSys NSYS ... ... 88 6.24 3.13 7 3.50 -9.3 NorestB NBN .04 .2 18 29.95 13.25 26 21.95 -5.2 NthnTech NTIC .10e .4 24 27.00 14.95 4 22.25 -10.1 NorTrst NTRS 1.68 1.6 22 109.89 83.17 1316 105.87 +6.0 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 17 26.73 +1.8 NorthdBc NFBK .40 2.6 21 19.25 15.27 97 15.52 -9.1 Nthrim NRIM .96f 2.9 14 38.15 26.31 15 33.25 -1.8 NwstBcsh NWBI .68f 4.1 17 18.62 14.95 365 16.41 -1.9 NwstPipe NWPX ... ... ...dd 21.11 12.41 42 17.53 -8.4 NorwdFn s NWFL .88 3.0 23 35.72 24.33 4 29.52 -10.5 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 112 2.28 -5.0 NovaMeas NVMI ... ... 16 31.88 16.16 130 27.39 +5.7 Novan n NOVN ... ... ... 8.19 2.82 14 3.15 -25.4 Novanta NOVT ... ... ... 60.30 23.76 347 55.85 +11.7 Novavax NVAX ... ... ...dd 2.60 .73 14106 2.17 +75.0 Novelion rs NVLN ... ... ...dd 12.12 3.08 20 4.14 +32.7 NovoCure n NVCR ... ... ...dd 24.15 6.75 790 20.55 +1.7 NovumeS n NVMM ... ... ... 4.75 3.13 2 3.65 -19.2 NovusTher rs NVUS ... ... ...dd 8.46 3.12 2 3.67 -9.6 NuCana n NCNA ... ... ... 29.75 9.32 49 19.43 +92.2 NuVasive NUVA ... ... 31 81.68 44.62 787 48.36 -17.3 NuanceCm NUAN ... ... ...cc 19.93 14.02 1883 16.06 -1.8 Nutanix n NTNX ... ... ... 38.80 14.38 3292 36.45 +3.3 NutriSyst NTRI 1.00f 3.3 16 67.95 28.50 2941 30.75 -41.5 Nuvectra NVTR ... ... ... 15.00 5.76 43 10.67 +37.5 NvNq100Dy QQQX 1.48 5.9 ...q 26.10 19.58 106 24.89 +2.8 Nvidia NVDA .60 .2 59 251.97 95.17 13018 242.00 +25.1 NxStageMd NXTM ... ... ...dd 30.80 20.45 571 23.28 -3.9 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 809 2.47 -29.4 NymoxPh NYMX ... ... ...dd 5.10 3.00 137 3.23 -2.1O -:O2Micro OIIM ... ... ... 2.60 1.32 23 1.43 -14.3 OFS Cap OFS 1.36a 12.0 8 15.23 10.80 32 11.35 -4.6 OHA Inv OHAI .08 6.3 ...dd 1.95 .85 10 1.28 +11.3 OReillyAu ORLY ... ... 16 279.23 169.43 1176 244.19 +1.5 OSI Sys OSIS ... ... 37 96.64 50.50 146 63.14 -1.9 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 4 21.42 +9.6 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 741 4.30 -12.1 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 2 24.60 -2.4 OaktStInco OCSI .56m 7.2 10 9.20 7.03 87 7.78 -7.4 OasmiaPh n OASM .02p ... ... 3.17 .80 2 1.36 +54.0 ObalonT n OBLN ... ... ...dd 13.18 3.40 78 4.02 -39.2 ObsEva n OBSV ... ... ... 15.81 5.00 19 14.22 +45.7 OceanBio OBCI .06e ... ... 5.71 3.51 1 3.89 -10.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 503 1.13 +2.7 vjOceanR rs ORIG ... ... ... 437.88 20.22 295 25.87 -3.5 OceanFst OCFC .60 2.3 16 30.65 24.02 326 25.88 -1.4 Oclaro OCLR ... ... 9 10.93 5.61 4718 7.17 +6.4 OconeeFed OFED .40 1.4 31 30.49 23.55 1 28.64 -.2 OcularTher OCUL ... ... ...dd 11.79 3.30 255 5.23 +17.5 OdonateT n ODT ... ... ... 28.88 15.15 55 26.99 +8.0 OdysMr rsh OMEX ... ... ...dd 5.00 2.98 10 4.25 +12.7tOfficeDpt ODP .10 3.8 6 6.26 2.89 13831 2.63 -25.7 OhioValB OVBC .84 2.1 25 43.85 28.00 11 39.15 -3.1 OhrPhar h OHRP ... ... ...dd 2.18 .24 573 .25 -86.8sOkta n OKTA ... ... ... 38.39 21.52 1200 38.59 +50.7 OldDomFrt ODFL .52f .4 38 150.31 80.56 689 138.92 +5.6 OldLnBc OLBK .32 1.0 22 32.34 26.01 30 31.63 +7.4 OldNBcp ONB .52 3.1 24 18.95 15.38 901 17.00 -2.6 OldPoint OPOF .44 1.8 19 34.82 24.07 9 25.10 -15.6 OldSecBc OSBC .04 .3 17 15.00 10.10 123 13.75 +.7 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.25 1 10.38 -.5 Ollies n OLLI ... ... 52 61.25 30.75 362 59.35 +11.5 OlympStl ZEUS .08 .4 20 27.16 15.83 158 22.53 +4.8 OmegaFlex OFLX .88 1.6 35 76.63 41.87 23 55.82 -21.8 Omeros OMER ... ... ...dd 27.09 8.66 1064 10.10 -48.0 Ominto hn OMNT ... ... ... 20.00 2.57 108 3.37 -.6 Omnicell OMCL ... ... ...dd 55.40 36.65 435 43.65 -10.0 OnSmcnd ON ... ... 13 25.60 13.65 7268 23.92 +14.2 OnTrack OTIV ... ... ... 2.94 .93 197 .99 -27.2 OncoMed OMED ... ... ...dd 10.89 1.74 73 2.33 -43.2 Oncobio n ONS ... ... ... 3.52 .78 9 1.14 -12.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 45

Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .95 253 1.09 -27.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 807 1.81 +11.4 OneGpHosp STKS ... ... ...dd 2.84 1.32 91 2.57 +7.5 OneHorz rs OHGI ... ... ...dd 3.38 .57 726 1.15 -17.9 180 DgrCap TURN ... ... ... 2.45 1.18 93 1.86 -5.6 OneStopS n OSS ... ... ... 6.00 4.45 20 4.78 -2.0 1800Flowrs FLWS ... ... 20 13.00 7.80 206 11.65 +8.9 OpenText s OTEX .53 1.5 35 40.31 30.88 488 35.08 -1.7 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 133 2.21 -52.7 Ophthotech OPHT ... ... 2 4.60 2.24 253 2.71 -13.1 OpiantPh n OPNT ... ... ... 51.90 17.01 15 21.43 -6.7tOpkoHlth OPK ... ... ...dd 8.69 3.55 7371 3.39 -30.8 OptiNose n OPTN ... ... ... 21.50 15.01 47 17.71 -6.3 Optibase OBAS ... ... ...dd 10.40 6.40 1 7.95 -.1 OptCable OCC .08 3.1 ...dd 3.70 2.13 3 2.55 +5.9 OptimB rs OPHC ... ... ...dd 13.96 1.85 42 3.78 -19.6 OpusBank OPB .10e .4 38 29.90 18.45 241 28.05 +2.7 OramedPh ORMP ... ... ... 11.34 5.85 10 7.25 -19.4 OraSure OSUR ... ... 34 23.01 10.75 547 17.26 -8.5 Orbcomm ORBC ... ... ...dd 11.99 8.14 333 10.40 +2.2 Orbotch ORBK ... ... 23 57.09 28.36 253 54.96 +9.4 Orexign rs OREX ... ... ...dd 4.67 .79 368 1.06 -17.8 Organovo ONVO ... ... ...dd 3.26 .93 433 1.01 -24.6 OriginAg SEED ... ... ...dd 2.35 .77 308 .82 -3.2 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.11 .73 173 .85 -3.4 Oritani ORIT 1.00f 6.4 12 17.75 15.30 243 15.60 -4.9 OrrstownF ORRF .48 1.9 19 26.95 19.05 16 24.70 -2.2 OrthoPed n KIDS ... ... ... 23.00 15.60 164 17.65 -8.0 Orthox OFIX ... ... ...cc 59.25 33.90 112 56.01 +2.4 OspyEn A n OSPR ... ... ... 9.80 9.55 9 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.98 +.3 OssenInn rs OSN ... ... 16 8.90 1.50 47 2.48 -13.9 Otelco OTEL ... ... 10 17.75 6.00 13 15.45 +15.7 Otonomy OTIC ... ... ...dd 21.15 2.80 465 5.95 +7.2 OttawaBc n OTTW .16 1.1 ... 14.99 12.74 1 14.09 -2.4 OtterTail OTTR 1.34f 3.4 22 48.65 35.65 151 39.80 -10.5 OvaScience OVAS ... ... ...dd 2.05 .90 239 .95 -32.1 Overstk OSTK ... ... ...dd 89.80 13.75 1817 60.40 -5.5 Ovid Th n OVID ... ... ...dd 15.93 5.28 79 6.59 -33.2 Oxbridge OXBR .48 22.9 4 6.90 1.85 4 2.10 -2.3 Oxbrdge wt OXBRW ... ... ... .70 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 837 10.90 -22.0 OxfordLn OXLC 1.62 16.1 ... 11.51 9.11 132 10.05 Oxford 23pf OXLCO 1.88 7.4 ... 25.75 25.00 2 25.44 +.2 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.75 24.86 4 25.32 +.5P-Q: P&F Inds PFIN .20 2.7 ... 8.63 5.60 1 7.34 -12.4 PAM PTSI ... ... 28 43.20 14.50 5 35.05 +1.8 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 1 10.40 -3.3 PC Cnnctn CNXN .34e ... 13 30.48 22.66 30 24.83 -5.3 PC-Tel PCTI .22 3.1 ... 8.48 5.36 7 7.01 -4.9tPCM Inc PCMI ... ... 9 31.20 7.50 207 7.10 -28.3 PCSB Fn n PCSB ... ... ...cc 20.47 15.76 58 19.19 +.7 PDC Engy PDCE ... ... ...dd 71.81 36.74 1341 52.53 +1.9tPDF Sol PDFS ... ... 28 23.93 11.21 361 11.14 -29.0 PDL Bio PDLI .20 8.3 4 3.55 1.96 1174 2.40 -12.4 PDL Cmt n PDLB ... ... ... 16.95 14.50 7 14.54 -4.2 PHI vtg PHII ... ... ...dd 14.18 9.01 1 10.35 -11.5 PHI nv PHIIK .20 2.0 ...dd 15.73 8.09 37 9.85 -14.9 PICO Hld s PICO 5.00e ... ...dd 14.57 9.42 167 12.25 -4.3 PLX Phr rs PLXP ... ... ... 12.80 5.60 0 6.40 -7.2 PRA Grp PRAA ... ... 31 42.13 25.72 1709 38.30 +15.4 PRA Hlth PRAH ... ... 60 95.90 57.72 398 84.00 -7.8 PRGX Glbl PRGX ... ... ...dd 8.00 5.40 40 7.50 +5.6 PTC Inc PTC ... ... ...cc 75.75 50.68 658 73.76 +21.4 PTC Thera PTCT ... ... ...dd 28.75 8.12 862 25.75 +54.4 PacWstBc PACW 2.00 3.8 18 57.53 43.08 616 52.14 +3.5 Paccar PCAR 1.00 1.4 15 79.69 61.93 5725 71.59 +.7 PacBiosci PACB ... ... ...dd 5.70 2.21 829 2.38 -9.8 PacEthanol PEIX ... ... ...dd 9.35 3.55 480 4.10 -9.9 PacMerc PMBC ... ... 23 9.85 6.85 54 8.25 -5.7 PacPreBc PPBI ... ... 27 43.85 32.05 344 42.05 +5.1 PaciraPhm PCRX ... ... ...dd 58.95 29.35 1251 31.30 -31.4 PainThr rs PTIE ... ... ...dd 12.80 3.10 140 6.50 +62.5 PanASlv PAAS .14f .9 19 19.56 13.99 1066 15.14 -2.7 PangaeaL PANL ... ... 2 8.40 2.13 33 2.70 -26.6tPapaJohns PZZA .90 1.6 21 85.20 55.05 4416 57.74 +2.9 PapaMurph FRSH ... ... ...dd 6.80 3.50 19 4.75 -11.7 ParatekPh PRTK ... ... ...dd 29.00 11.85 385 13.10 -26.8 ParkCity PCYG ... ... 49 15.00 8.10 30 10.35 +8.4 ParkOh PKOH .50 1.3 17 47.90 34.25 19 39.85 -13.3 ParkeBcp PKBK .48 2.3 13 23.00 10.97 9 20.75 +1.0 ParkrVs rs PRKR ... ... ...dd 3.80 .78 45 .82 -22.6 PrtnrCm PTNR ... ... 22 6.60 4.60 1 5.16 -16.1 PathfdBcp PBHC .23f 1.5 22 16.00 14.20 28 15.25 -1.0 PatrkInd s PATK ... ... 24 72.35 40.07 289 61.45 -11.5 PatrNBc rs PNBK .04 .2 29 21.00 14.01 1 18.25 +2.2 PatriotTr n PATI ... ... 12 24.01 16.72 1 18.86 +8.5 PatternEn PEGI 1.68 9.0 ...cc 26.56 18.15 1258 18.57 -13.6 Patterson PDCO 1.04 3.3 17 48.30 28.77 1788 31.58 -12.6 PattUTI PTEN .08 .4 ...dd 28.73 14.83 5011 18.07 -21.5 Pavmed n PAVM ... ... ...dd 9.31 1.35 129 1.77 -22.8 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.1 28 73.10 54.20 2468 65.13 -4.3 Paylocity PCTY ... ... ...cc 53.96 34.13 174 46.77 -.8 PayData rs PYDS ... ... ...dd 4.10 1.17 126 1.66 -34.4 PayPal n PYPL ... ... 54 86.32 41.74 10796 79.41 +7.9 pdvWirelss PDVW ... ... ...dd 36.40 20.00 11 32.20 +.3 PeakRsts SKIS .28 5.5 ...dd 6.10 4.00 64 5.10 -5.6 PeapkGl PGC .20 .6 19 38.00 28.24 90 32.98 -5.8 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 851 58.00 +23.0 PnnNtGm PENN ... ... 49 33.30 14.19 1324 26.61 -15.1 PennVa n PVAC ... ... ... 50.00 31.00 149 37.30 -4.6 PennantPk PNNT .72 10.4 8 8.61 6.29 315 6.95 +.6 PenPkFR PFLT 1.14 9.1 11 14.65 12.00 272 12.48 -9.0 PennsWd PWOD 1.88 4.6 16 50.00 38.12 9 40.61 -12.8 PensarAc n WRLS ... ... ... 9.78 9.60 12 9.70 +.3 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 1 .51 +2.0 PensarA un WRLSU ... ... ... 10.45 10.02 12 10.40 +.8 PeopUtdF PBCT .69 3.6 21 20.14 15.97 2566 19.14 +2.4 PeopUtd pf PBCTP 1.41 5.3 ... 29.36 25.00 13 26.63 -6.0 PeBcOH PEBO 1.04f 3.0 17 36.40 29.55 71 34.49 +5.7 PeopBNC PEBK .52f 1.9 16 36.12 19.65 11 27.85 -9.3 PeopFSvc PFIS 1.28 3.1 15 51.56 39.00 5 41.17 -11.6 PeopUtah n PUB .36 1.2 27 33.90 24.63 42 30.35 +.2 PepsiCo PEP 3.22 2.9 22 122.51 104.53 4630 109.73 -8.5 Percptr PRCP .15 1.6 56 10.81 6.80 2 9.48 -2.3 Percient PRFT ... ... 37 20.29 16.20 335 19.47 +2.1 Performnt PFMT ... ... ...dd 3.52 1.50 8 2.67 +61.8 PerionNwk PERI ... ... ... 2.06 .88 23 .96 -6.8 PermaFix PESI ... ... ... 4.30 2.90 2 3.90 +6.8 PermaPip PPIH ... ... ...dd 9.40 7.10 5 8.85 -1.7 PernixT rs PTX ... ... ...dd 7.15 2.00 141 2.60 +8.3 PerryEllis PERY ... ... 18 27.30 16.35 67 26.67 +6.5 PershGld rs PGLC ... ... ... 3.31 2.06 72 2.18 -9.2 PetIQ n PETQ ... ... ... 28.23 17.03 96 21.90 +.3 PetMed PETS 1.00f 2.2 30 57.80 19.21 643 45.19 -.7 PFSweb PFSW ... ... ...dd 8.88 5.83 19 7.16 -3.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 25 40.25 26.70 147 38.45 +14.8 PhotrIn PLAB ... ... 46 11.75 7.20 285 7.80 -8.5 PierisPhm PIRS ... ... ... 9.75 1.96 490 8.52 +12.8 PilgrimsP PPC ... ... 11 38.39 20.26 1192 25.20 -18.9 PingtanM PME .04 1.2 20 5.18 1.99 51 3.21 +5.2 PinnclEnt PNK ... ... ... 33.59 16.04 393 30.17 -7.8 PinnaclFn PNFP .56 .9 19 71.55 58.40 406 64.55 -2.6 PioneerPw PPSI ... ... 16 8.38 5.75 15 6.90 -9.4 Pixelwrks PXLW ... ... ... 7.05 3.80 337 4.40 -30.5 PlatEag un EAGLU ... ... ... 10.09 8.00 10.00 -.1 PlayaHot n PLYA ... ... ...dd 12.27 9.41 881 10.08 -6.6 Plexus PLXS ... ... 19 66.78 49.06 124 60.32 -.7 PlugPowr h PLUG ... ... ...dd 3.21 .92 2979 1.86 -21.2 PlumasBc PLBC .28 1.1 14 25.75 16.20 2 24.45 +5.4 PluristemT PSTI ... ... 11 2.12 1.06 187 1.43 +3.6 PoageBksh PBSK .24 1.3 22 21.00 17.20 1 19.05 -9.3 PointrTel h PNTR ... ... 21 19.65 7.85 36 15.40 -17.2 PointsInt g PCOM ... ... ...dd 12.49 6.28 30 10.42 +1.3 PolarPwr n POLA ... ... ... 11.50 4.05 6 4.17 -16.8 Polarity rs COOL ... ... ... 32.63 5.78 175 18.10 -22.0 Pool Corp POOL 1.48 1.1 35 150.26 97.25 243 138.03 +6.5 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 69.45 -.4 Popular BPOP 1.00 2.4 21 46.83 32.04 1229 42.01 +18.4 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 3 24.20 -.3 PopCpII pf BPOPM 1.53 6.9 ... 24.20 17.66 3 22.23 -1.6 PorterBc rs PBIB ... ... ...dd 15.55 8.11 6 14.35 +.2 PortolaPh PTLA ... ... ...dd 67.10 29.50 1403 42.32 -13.1 Potbelly PBPB ... ... ...dd 14.28 10.50 185 12.85 +4.5 PotltchDel PCH 1.60 3.1 28 56.35 42.80 770 51.15 +2.5 PowellInds POWL 1.04 3.9 ...cc 38.73 22.80 53 26.63 -7.1 PwrInteg POWI .64f 1.0 36 86.60 60.55 171 67.20 -8.6 PS VarRate VRIG .57 2.3 ... 25.35 25.08 49 25.17 -.2 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.47 +1.0 PSOpYCmd PDBC ... ... ...q 18.23 14.95 2026 17.40 -.3 PwSGDrChi PGJ .20e .4 ...q 50.87 32.53 27 48.08 +7.2 PwShDiv PFM .50e 1.9 ...q 27.77 23.55 15 25.77 -2.6 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 132 17.02 -4.5 PwSIntlDv PID .65e 4.1 ...q 17.38 14.54 147 15.83 -4.3 PwSNsdMo DWAQ .06e .1 ...q 111.54 81.77 32 107.27 +4.6 PwS Utils PUI .63e 2.5 ...q 29.97 23.64 15 25.30 -9.1 PwSWtr PHO .18e .6 ...q 31.82 25.33 25 30.06 -.7 PSNasIntnt PNQI ... ... ...q 133.27 92.00 44 131.52 +13.7 PSMoment PDP .11e .2 ...q 55.77 44.12 62 52.91 +2.5 PSBuybk PKW .52e .9 ...q 63.49 50.63 77 58.88 -.2 PSh Tech PTF .26e .5 ...q 58.35 42.97 4 57.57 +9.3 PSh Hlthcr PTH ... ... ...q 80.56 51.56 10 77.40 +7.4 PSh Inds PRN .19e .3 ...q 64.86 49.92 2 61.69 +1.2 PSh Fincl PFI .14e .4 ...q 37.29 29.40 6 35.28 +.5 PSh Engy PXI .69e 1.9 ...q 42.45 30.10 3 36.56 -7.4 PSh CnsStp PSL .67e 1.0 ...q 67.93 56.98 3 65.80 +1.1 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 50.67 +.8 PSh BasM PYZ .61e .9 ...q 75.26 58.83 2 68.03 -3.7 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 56 127.43 -1.9 PSDvMom PIZ .26e .9 ...q 29.70 22.53 28 28.04 +1.5 PSEmMom PIE .12e .6 ...q 22.22 15.78 37 21.05 +2.4 PShTact n DWIN 1.18 4.6 ... 28.33 25.32 100 25.43 -5.4 PS Rs1KLB USLB ... ... ...q 32.32 27.97 6 30.77 -1.4 PS IntlLB IDLB ... ... ...q 32.01 25.26 1 30.26 +.4 PS DWAtac DWTR ... ... ...q 30.31 23.48 7 28.86 +2.2 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 1 59.24 -3.1 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.56 4 24.58 -1.2 PS SC CnSt PSCC 1.34e 2.0 ...q 76.62 64.11 2 68.20 -8.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.21 49 38.10 +1.4 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.01 1 27.41 +.1 PS SC Egy PSCE .14e 1.0 ...q 19.85 11.37 12 13.95 -9.4 PSKBWRgB KBWR .79e 1.4 ...q 59.74 47.64 10 56.73 +1.3 PS SmCMo DWAS .07e .1 ...q 51.62 39.01 10 49.81 +2.2 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 382 58.21 +5.8 PS P&CIns KBWP .69e 1.1 ...q 62.00 52.71 3 59.16 -.4 PSKbwHiDv KBWD 2.10 9.6 ...q 24.94 21.09 99 21.80 -7.7 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 6 52.67 -3.4 PSKbwReit KBWY 2.58 8.5 ...q 39.30 29.89 103 30.41 -14.1 PS SC Util PSCU 1.21e 2.5 ...q 57.53 46.03 4 48.88 -7.5 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 51.36 -1.9 PS SC Info PSCT .08e .1 ...q 81.94 69.15 12 76.98 +.7 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 4 18.02 -8.3 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 3 63.30 -1.9 PS SC HCre PSCH ... ... ...q 112.50 77.43 18 106.88 +8.5 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 10 31.37 -4.3 PShGlbWtr PIO .34e 1.3 ...q 27.16 21.74 9 25.26 -3.0 PwShs QQQ QQQ 1.52e .7 ...q 170.95 129.40 41914 167.21 +7.4 PranBio rs PRAN ... ... ... 4.58 2.04 7 2.67 -14.4 Precipio n PRPO ... ... ... 28.16 .60 578 .64 -46.7 PrecTh rs AIPT ... ... ...dd 3.25 .83 175 1.13 +11.9 PfdBkLA PFBC .88f 1.4 20 67.65 46.88 108 62.33 +6.0 PrefrmdLn PLPC .80 1.3 20 85.63 44.50 5 60.79 -14.4 PremFin PFBI .60 3.4 12 22.92 17.25 17 17.62 -12.3 Premier PINC ... ... ...dd 36.50 27.16 668 33.15 +13.6 Presbia n LENS ... ... ... 7.14 1.86 0 3.18 -15.9 Presidio n PSDO ... ... ... 19.74 12.75 167 14.62 -23.7 PriceTR TROW 2.28 2.0 21 120.07 66.70 1923 111.90 +6.6 PrSmrt PSMT .70 .9 27 94.00 77.50 158 78.75 -8.5 PrmEgy PNRG ... ... ...dd 56.50 39.80 3 51.00 -1.0 PrimoWtr PRMW ... ... ...dd 15.29 10.47 120 12.18 -3.1 Primoris PRIM .24 1.0 18 30.00 21.84 600 24.90 -8.4 PrinPrice PSET .16e ... ... 34.46 27.39 33.53 +4.2 PrinShHld PY .33e ... ... 34.81 27.98 33.35 +2.3 PrinHlIn ef BTEC ... ... ... 34.90 25.39 0 32.79 +4.3 PrinMill ef GENY .06e ... ... 38.17 26.14 0 36.70 +5.7 Prin US SC PSC ... ... ... 33.19 27.61 31.26 -1.4 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 58.87 1893 62.33 -11.7 ProDex PDEX ... ... 28 8.00 4.30 4 6.80 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 2.53 1.78 7 2.35 +8.3 ProQRTher PRQR ... ... ...dd 6.90 2.75 7 3.35 +3.9 PrUltBio s BIB ... ... ...q 69.62 44.62 143 56.70 +1.1 PrUltPQ s TQQQ ... ... ...q 182.14 82.43 6300 166.23 +19.8 ProDvrs h rs IPDN ... ... ... 13.90 2.45 4 3.47 -15.2 ProrEng PFIE ... ... 30 2.40 1.11 27 2.13 +10.9 PrognicsPh PGNX ... ... ...dd 11.72 4.60 1466 6.68 +12.3 ProgrsSoft PRGS .56 1.2 42 53.60 27.46 301 46.87 +10.1 Proofpoint PFPT ... ... ...dd 109.83 70.30 467 107.17 +20.7 PShtQQQ rs SQQQ ... ... ...q 39.74 15.71 16271 16.71 -22.3 ProS Ris n EQRR ... ... ... 50.68 38.13 2 46.88 +.4 PrUlNBio rs UBIO ... ... ... 46.35 24.43 67 33.66 +.1 ProUNShBio ZBIO ... ... ... 18.36 8.03 31 10.36 -9.1 ProUShBio BIS ... ... ...q 29.66 17.52 79 20.90 -5.2 ProspctCap PSEC .72 10.8 8 9.49 5.51 1516 6.64 -1.5 ProtagTh n PTGX ... ... ...dd 23.75 8.00 123 16.95 -18.5 ProteonTh PRTO ... ... ...dd 2.85 1.10 12 2.25 +18.4 Proteos n PTI ... ... ... 14.88 1.41 243 2.99 -48.7 Prothena PRTA ... ... ...dd 70.00 27.19 293 33.69 -10.1 ProvidSv PRSC ... ... 11 66.67 38.04 53 63.56 +7.1 ProvidBc n PVBC ... ... ... 27.38 18.35 6 23.20 -12.3 ProvFnH PROV .56 3.1 21 20.35 17.62 33 18.22 -1.0 PrudntlBcp PBIP .20 1.1 87 18.96 15.81 23 17.44 -.9 pSivida PSDV ... ... ...dd 2.45 .93 142 1.05 -2.8 PsychmCp PMD .60 2.8 24 27.99 15.99 11 21.20 +3.1 Pulmatrix PULM ... ... ...dd 4.75 1.35 157 1.40 -.7 PulseBio n PLSE ... ... ...dd 39.50 9.81 109 18.50 -21.6 PumaBiotc PBYI ... ... ...dd 136.90 28.35 878 65.35 -33.9 PureCycle PCYO ... ... ...dd 8.95 5.13 42 7.95 -4.8 PurplInv n PRPL ... ... ... 12.38 9.35 79 10.80 +7.5 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 130 1.18 -63.4 QAD Inc B QADB .24 .7 ...dd 36.75 21.38 1 34.80 +12.9 QAD A QADA .29 .6 ...dd 47.22 26.04 54 45.00 +15.8 QCR Hld QCRH .24f .6 17 50.00 39.85 116 43.60 +1.8 QIWI plc QIWI .84e 5.0 16 26.55 13.67 157 16.82 -2.9 Qorvo QRVO ... ... ...dd 85.24 62.68 988 80.71 +21.2 Qualcom QCOM 2.28 3.5 ...dd 69.28 48.92 9553 65.00 +1.5 QualitySys QSII .70 5.6 25 17.74 12.24 241 12.55 -7.6 Qualstar rs QBAK ... ... ... 13.50 3.89 119 9.55 +13.7 Qualys QLYS ... ... 73 77.10 33.75 400 74.05 +24.8 Quantenn n QTNA ... ... ... 25.46 9.60 324 13.75 +12.7 Quanterx n QTRX ... ... ... 24.81 15.56 148 20.89 -2.7 Quartrhill g QTRH .05 ... 5 2.20 1.26 105 1.73 -6.0 QuestRes rs QRHC ... ... ...dd 3.00 1.03 7 2.14 -7.0 QuickLog h QUIK ... ... ...dd 2.48 1.15 515 1.61 -7.5 Quidel QDEL ... ... ...dd 49.47 20.43 202 43.62 +.6 QuinStreet QNST ... ... ...cc 13.87 3.15 695 13.13 +56.7 Qumu Cp QUMU ... ... ...dd 3.28 1.62 29 1.91 -19.4 Quotinet QTNT ... ... ... 7.74 2.78 197 4.60 -7.1R -:sR1 RCM n RCM ... ... ... 6.61 2.58 472 6.56 +48.8 RBB Bcp n RBB .32 1.3 ... 27.55 21.26 49 25.56 -6.6 RBC Bear ROLL ... ... 40 139.95 88.70 102 120.50 -4.7 RCI Hosp RICK .12 .4 19 33.78 16.02 56 27.01 -3.5 RCM RCMT 1.00e ... 49 7.50 4.51 39 6.36 +1.8 RF Inds RFIL .08 2.5 ...dd 3.50 1.40 34 3.15 +16.7 RGC Res s RGCO .62 2.5 30 31.99 17.45 10 24.95 -7.9 RLJ Ent rs RLJE ... ... ... 4.61 2.12 16 4.35 +18.2 RMG Net rs RMGN ... ... ... 4.00 .75 295 1.00 +22.0 RMR Gp h RMR 1.00 1.6 37 67.90 42.36 58 62.80 +5.9 RMR RE RIF 1.32 6.7 ...q 19.76 RPX Corp RPXC .20 2.0 4 15.15 9.74 355 10.03 -25.4 RTI Surg RTIX ... ... ...dd 6.00 3.58 316 4.25 +3.7 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 11.20 2.91 77 2.80 -49.6 RaPhrm n RARX ... ... ...dd 27.84 5.80 302 6.38 -24.9 RadNet RDNT ... ... 43 11.90 5.25 128 10.00 -1.0 RadaElc rs RADA ... ... ...dd 3.86 1.00 87 2.02 -34.4 Radcom RDCM ... ... 73 22.45 17.00 31 19.70 -.8 RadiSys RSYS ... ... ...dd 4.39 .63 697 .86 -14.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 552 38.09 +19.9 Radware RDWR ... ... ...dd 21.65 15.13 155 20.67 +6.5 RamacoRs n METC ... ... ... 13.55 3.81 90 6.85 -.4 Rambus RMBS ... ... ...cc 15.50 11.30 791 12.71 -10.6 RandCap RAND ... ... 19 3.50 2.55 5 2.63 -12.8tRandgold GOLD 1.00f 1.2 26 108.29 81.35 962 81.02 -18.1 RandBcp n RNDB ... ... ... 16.49 13.36 27 15.60 +1.6sRapid7 n RPD ... ... ...dd 25.95 13.42 760 26.41 +41.5 RaveRest RAVE ... ... ...dd 2.34 1.27 3 1.52 +3.9 RavenInds RAVN .52 1.5 33 40.85 26.35 115 33.95 -1.2 ReShape rs RSLS ... ... ... 8.13 1.23 88 1.56 +5.4 ReadIntlA RDI ... ... 37 17.43 14.37 62 16.40 -1.8 ReadgIntB RDIB ... ... 16 27.66 16.29 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 272 1.14 -23.0 RealNetwk RNWK ... ... ...dd 5.13 2.63 225 2.78 -18.7 Rl NxtEc n BLCN ... ... ... 25.05 21.76 112 23.56 -2.8sRealPage RP ... ... 68 51.60 32.30 1189 52.25 +17.9 ReataPh n RETA ... ... ...dd 40.88 19.48 126 24.09 -14.9 ReconTech RCON ... ... ...dd 5.36 .64 195 1.38 +6.2 RecroPhm REPH ... ... ... 10.59 5.81 335 9.01 -2.6 RedRobin RRGB ... ... 23 74.11 45.35 316 53.65 -4.9 RedRkRs n RRR .40 1.2 ... 35.77 20.87 1047 33.50 -.7 Redn n RDFN ... ... ... 33.49 19.18 1269 20.59 -34.3 RedhillBio RDHL ... ... ... 11.25 4.30 110 6.44 +25.3 Regenrn REGN ... ... 29 543.55 313.53 807 320.44 -14.8 RegnxBio n RGNX ... ... ...dd 36.45 16.30 240 28.45 -14.4 RegulusTh RGLS ... ... ...dd 1.95 .79 430 1.11 +6.7 Reis Inc REIS .76f 3.9 ...cc 22.22 15.95 29 19.25 -6.8 ReliantBcp RBNC .24 1.0 24 27.49 21.06 18 23.79 -7.2 Reliv In rs RELV ... ... ...dd 13.77 3.72 1 5.40 +13.2 RemarkHld MARK ... ... ...dd 15.10 1.93 815 7.48 -23.1 Renasant RNST .76f 1.8 19 45.32 37.68 192 41.76 +2.1 RenewEn REGI ... ... ...dd 13.55 8.40 296 11.10 -5.9 RenminTi rs ABAC ... ... ... 4.76 1.60 16 2.49 -15.6tRentACt RCII .32 4.3 13 13.89 7.53 2466 7.52 -32.3 Replgn RGEN ... ... 48 46.81 29.56 295 34.29 -5.5 RepBncp RBCAA .97f 2.6 15 44.04 31.97 18 37.25 -2.0 RepFBcp FRBK ... ... 60 9.90 7.55 115 8.45 resTORbi n TORC ... ... ... 21.10 15.18 75 19.50 +15.5 RschFrnt REFR ... ... ...dd 1.74 .85 4 .94 -9.6 Resonant RESN ... ... ... 8.55 3.82 632 4.00 -46.5 ResConn RECN .48 3.1 27 17.40 12.05 75 15.55 +.6 RestorRob n HAIR ... ... ... 11.95 3.80 10 5.63 +22.4 RetailOpp ROIC .78f 4.5 50 22.37 16.21 1069 17.16 -14.0 RetoEco n RETO ... ... ... 12.75 5.94 376 8.59 +21.8 Retrophin RTRX ... ... ...dd 26.44 15.55 763 25.02 +18.7 RevanceTh RVNC ... ... ...dd 37.45 18.00 245 30.95 -13.4 RevenHo n RVEN ... ... ... 6.75 3.04 4.81 +3.8 RevolutL rs RVLT ... ... ... 9.17 2.95 123 3.41 +3.6 ReWalkRob RWLK ... ... ...dd 3.20 1.05 150 1.23 +11.4tRexEng rs REXX ... ... ...dd 6.90 .95 283 .93 -32.7 RhythmP n RYTM ... ... ... 33.81 21.38 79 25.85 -11.0 RibbnCm n RBBN ... ... ... 8.36 6.42 389 6.48 -16.2 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.61 .69 63 1.46 -1.4 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 17 8.03 +19.1 RigelPh RIGL ... ... ...dd 4.71 2.14 1225 3.76 -3.1tRigNet RNET ... ... ...dd 22.91 13.70 35 13.40 -10.4 RiminiSt n RMNI ... ... ... 10.40 .20 93 8.59 +8.6 RiotBlck RIOT 1.00p ... ... 46.20 2.73 1227 10.58 -62.7 RiseEdCy n REDU ... ... ... 17.86 9.50 272 16.49 +11.5 RitterPh n RTTR ... ... ...dd 3.35 .27 1545 .27 -18.2 RivrvwBcp RVSB .12f 1.4 20 9.67 6.46 74 8.64 -.3 RocktPh n RCKT ... ... ... 19.78 3.40 340 16.98 +62.6 RockwllM RMTI ... ... ...dd 8.98 4.84 216 5.83 +.2 RockyBr RCKY .44 2.4 14 20.95 10.25 53 18.40 -2.6 RkyMChoc RMCF .48 3.9 21 13.23 10.87 3 12.20 +3.6 Roku n ROKU ... ... ...cc 58.80 15.75 2158 40.77 -21.3 Rosehill n ROSE ... ... ... 11.69 5.52 58 6.18 -21.4 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 5.64 .23 279 .38 -31.9 RossStrs s ROST .64 .8 25 85.66 52.85 3628 78.09 -2.7 RoyGld RGLD 1.00f 1.2 92 94.39 61.00 517 80.77 -1.6 Rubicon rs RBCN ... ... ... 10.45 5.35 0 7.21 -9.6 RmblOn B n RMBL ... ... ... 5.70 3.53 17 4.24 -18.4 RushEntA RUSHA ... ... 27 55.40 30.74 509 42.51 -16.3 RushEntB RUSHB ... ... 31 52.76 28.99 10 39.81 -17.4 RuthsHosp RUTH .44f 1.8 26 25.50 16.65 203 24.55 +13.4 Ryanair RYAAY 1.55e 1.3 ... 127.35 78.35 308 121.26 +16.4S -:S&T Bcp STBA .88 2.2 16 43.17 31.72 113 39.46 -.9 S&WSeed SANW ... ... ... 5.20 2.90 37 3.50 -10.3 SB FinGp SBFG .30 1.6 13 19.58 15.61 11 18.54 +.3 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 17.84 -.3 SBA Com SBAC ... ... ...cc 177.67 110.93 1995 157.27 -3.7 SEI Inv SEIC .60f .8 29 77.49 49.04 749 72.83 +1.3tSelasLf rs SLS ... ... ... 24.24 4.81 20 4.90 -37.7 SG Blck n SGBX ... ... ... 7.00 3.70 92 4.01 -32.9 SGOCO rs SGOC ... ... ... 3.25 .90 4 1.23 +16.0 SI Fincl SIFI .24f 1.7 15 16.45 13.50 52 14.40 -2.0 SLM Cp SLM ... ... 17 13.20 9.65 4341 10.91 -3.5 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 61.01 5 69.49 +1.1 SmartGlb n SGH ... ... 17 43.16 11.50 213 34.72 +3.0 SMTC hg SMTX ... ... ... 2.33 1.10 17 2.15 +13.9 SORL SORL ... ... 4 9.74 2.89 65 6.02 -10.4 SP Plus SP ... ... 21 41.70 28.10 181 36.00 -3.0 SPAR Gp h SGRP ... ... ... 3.75 .87 7 1.24 +.8 SpdDorWrF DWFI ... ... ... 26.06 24.47 36 24.97 -1.2 SPI Eng rs SPI ... ... ... 2.61 .30 155 .75 +17.4 SPS Cmce SPSC ... ... 91 64.85 45.02 103 60.02 +23.5 SS&C Tch s SSNC .28 .6 31 51.39 33.06 965 49.52 +22.3sSSLJ.cm n SSLJ ... ... ... 3.78 3.12 76 3.95 +12.5 SSR Mng g SSRM ... ... 14 11.98 7.64 963 8.30 -5.6 SVB FnGp SIVB ... ... 25 263.09 159.44 489 248.98 +6.5 SabanCap n SCAC ... ... ... 10.27 9.84 9.90 -.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.51 -.1 SabraHltc SBRA 1.80e 10.7 14 29.10 15.78 2290 16.88 -10.1 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 4 25.10 -1.3 SabreCorp SABR .56 2.4 27 25.01 17.30 2508 22.97 +12.0 SAExplr rs SAEX ... ... ...dd 6.62 1.18 32 1.55 -29.5 SaftyInsGr SAFT 3.20 4.5 17 84.00 65.75 47 71.35 -11.3 SageThera SAGE ... ... ...dd 195.97 59.57 278 161.36 -2.0 Saia Inc SAIA ... ... 35 80.25 41.28 363 72.65 +2.7 SalemMda SALM .26 6.3 15 8.25 3.90 62 4.15 -7.8 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 1 45.50 +1.9 SanderFm SAFM 1.28 1.0 9 176.43 90.67 662 123.15 -11.3 SndySpr SASR 1.04 2.7 16 45.64 36.41 355 38.76 -.7 Sanlp JBSS 2.00e ... 21 74.69 54.32 56 57.74 -8.7 SangTher SGMO ... ... ...dd 27.50 3.85 2625 23.95 +46.0 Sanmina SANM ... ... 15 42.95 24.60 1272 27.55 -16.5 Sano rt GCVRZ ... ... ... .49 .26 37 .39 +2.9 Sapiens SPNS .20e 2.1 ...cc 15.28 9.11 33 9.71 -15.7 SareptaTh SRPT ... ... ...dd 68.90 28.14 890 62.77 +12.8 Savara rs SVRA ... ... ...dd 17.19 4.60 138 11.12 -25.1 scPhrma n SCPH ... ... ... 18.17 11.50 21 15.99 +32.3 ScanSource SCSC ... ... 11 45.35 31.40 84 32.75 -8.5 Schmitt h SMIT ... ... ...dd 4.47 1.48 12 2.60 -5.1 Schnitzer SCHN .75 2.2 15 38.85 17.50 270 34.00 +1.5 Scholastc SCHL .60 1.6 81 46.61 33.51 130 36.41 -9.2sSchulmn SHLM .82 1.9 33 43.85 25.00 609 43.85 +17.7 SciGames SGMS ... ... ...dd 56.45 19.80 1057 44.45 -13.4 ScrippsNet SNI 1.20 1.3 18 91.68 64.87 7430 89.86 +5.2 Scynexis SCYX ... ... ...dd 3.47 1.52 162 1.64 -29.3 SeaChange SEAC ... ... ...dd 4.03 2.16 82 3.08 -21.6 SeacstBkg SBCF ... ... 23 27.68 20.58 470 26.22 +4.0 SeagateT STX 2.52 4.7 14 56.45 30.60 4300 53.40 +27.6 SeanrgM rs SHIP ... ... ...dd 1.66 .58 100 1.05 +1.0 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1103 2.42 -32.4 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 24 2.10 -19.2 SeaSpine n SPNE ... ... ...dd 13.46 6.31 82 10.11 -.1 SeattGen SGEN ... ... ...dd 71.32 45.31 788 54.00 +.9 SecndSight EYES ... ... ...dd 2.58 .90 814 1.49 -22.0 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 397 11.84 +22.6 SecWkA A n SCWX ... ... ...dd 12.99 8.10 52 9.87 +11.3 SecNtl lf SNFCA .23t ... 6 7.10 4.05 11 5.05 +1.0 SelectBc lf SLCT ... ... 23 14.06 10.58 15 13.05 +3.2tSelIncREIT SIR 2.04 11.2 16 26.79 18.41 469 18.17 -27.7 SelectaB n SELB ... ... ... 24.02 7.95 267 9.16 -6.6 SelectvIns SIGI .72 1.3 19 62.40 43.51 188 56.85 -3.2 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 14 4.15 +11.3 Semtech SMTC ... ... 35 41.95 31.30 470 33.65 -1.6 SenecaB SENEB ... ... 27 41.00 29.30 0 32.25 -5.1 SenecaA SENEA ... ... 11 39.45 27.75 14 29.10 -5.4 SenesTc n SNES ... ... ...dd 9.60 .56 177 .60 -16.8 SenHous SNH 1.56 10.3 10 22.52 14.90 2301 15.14 -20.9 SenHous 42 SNHNI 1.41 5.9 ... 25.96 22.48 15 23.81 -5.8 SenHous 46 SNHNL 1.56 6.2 ... 27.42 25.00 23 25.25 -6.0 Senomyx SNMX ... ... ...dd 1.71 .56 50 1.19 -8.5 SensusHlt n SRTS ... ... ... 6.25 3.38 10 5.59 +8.3 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 9.95 9.70 9.95 +2.1 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 6 9.94 -.3 SeqentialB SQBG ... ... ...dd 4.17 1.36 529 1.98 +11.2 SeresTh n MCRB ... ... ...dd 17.42 7.90 76 9.50 -6.3 SvcSource SREV ... ... ...dd 4.04 2.61 514 3.66 +18.4 ServiFst s SFBS .44f 1.1 23 44.00 32.54 130 40.16 -3.2 SevStars h SSC ... ... ...dd 7.00 1.26 800 1.55 -66.4 SevernBc SVBI .12 1.7 33 8.20 6.70 19 7.15 -1.4 SharingE rs SEII ... ... 51 12.40 2.31 22 4.06 -46.4 Sharps SMED ... ... ...dd 5.73 3.74 1 4.54 +11.0 SharpSprg SHSP ... ... ...dd 5.50 3.07 10 4.96 +12.6 ShndTele s SHEN .26f .8 ... 41.80 25.50 128 32.80 -3.0 ShiftPixy n PIXY ... ... ... 11.64 2.00 21 2.44 -15.3 Shiloh SHLO ... ... ...dd 16.69 6.45 82 7.29 -11.1 Shineco n TYHT ... ... ... 5.29 1.31 16 1.89 -17.8 Shire SHPG .92e .7 73 192.15 123.73 1732 128.00 -17.5 ShoeCarnvl SCVL .30 1.3 16 28.38 15.08 256 23.36 -12.7 ShoreBcsh SHBI .28 1.6 19 19.30 15.17 47 17.02 +1.9 ShotSpot n SSTI ... ... ... 21.45 9.33 65 18.42 +31.1 Shuttery SFLY ... ... ...cc 78.04 39.76 842 76.73 +54.2 SiebertFn SIEB .10a 1.3 ...dd 21.61 2.43 26 7.66 -43.3 SiennaBi n SNNA ... ... ... 29.25 13.37 36 15.68 -13.6 Sientra SIEN ... ... ...dd 16.68 7.20 168 9.55 -32.1 SierraBc BSRR .64f 2.5 17 29.50 23.10 25 26.02 -2.0 SierOnc g n SRRA ... ... ...dd 4.09 1.10 826 2.58 -30.8 SierraWr SWIR ... ... 20 31.95 15.10 330 15.95 -22.0 SifyTech SIFY .02e 1.0 ... 3.15 .69 90 1.83 +2.3 SigmaDsg SIGM ... ... ...dd 7.00 5.40 263 6.00 -13.7 SigmaL wt SGLBW ... ... ... 1.30 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 21 1.50 -30.2 Sigmatr SGMA ... ... 14 11.61 4.01 9 7.10 -29.8 SignatBk SBNY ... ... 20 163.98 116.68 809 146.19 +6.5 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .36 1.3 18 32.50 27.21 257 28.45 -3.2 SilcLtd SILC 1.00 1.6 32 77.95 37.31 20 63.40 -9.6 SilcnLab SLAB ... ... 86 100.00 66.35 201 93.50 +5.9 SilicnMotn SIMO 1.20 2.6 17 56.51 39.91 415 46.87 -11.5 Slcnware SPIL .29e 3.4 24 8.71 7.68 23 8.57 +1.9 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 0 3.76 -11.1 Silvercrest SAMG .56f 3.7 18 16.80 11.85 11 15.10 -5.9 SimmnsFst s SFNC ... ... 18 30.25 24.88 470 28.45 -.4 SimplyGd n SMPL ... ... ... 16.01 10.93 209 13.51 -5.3 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 47 17.45 9.45 43 15.55 -3.4 Sina SINA ... ... 56 124.60 68.13 872 116.93 +16.6 Sinclair SBGI .72 2.1 13 43.05 26.70 4684 33.80 -10.7tSinoGlobl SINO ... ... ...dd 3.99 2.00 128 1.88 -26.6 Sinovac h SVA ... ... ...dd 8.67 4.60 16 8.21 +4.2 SiriusXM SIRI .04 .7 35 6.38 4.73 16644 6.28 +17.2 SitoMobl rs SITO ... ... ...dd 8.60 1.71 342 5.21 -22.5 SkySolar SKYS ... ... ...dd 2.43 .82 160 1.05 -30.0 SkyWest SKYW .40f .7 17 58.55 30.40 249 54.80 +3.2 SkywksSol SWKS 1.28 1.2 25 117.65 93.05 2004 109.25 +15.1 SleepNmbr SNBR ... ... 24 40.72 23.14 808 34.44 -8.4 SmartFn rs SMBK ... ... 23 26.26 18.25 19 21.82 +.6 SmartSnd n SND ... ... ... 18.74 4.81 636 7.42 -14.3 SmthM hrs SMSI ... ... ...dd 3.41 .80 52 2.16 -24.0 SnydLance LNCE .64 1.3 44 50.67 31.03 934 49.88 -.4 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 95 4.28 -24.2 SocketM n SCKT ... ... ... 4.90 3.26 66 3.85 +7.5 SodaStrm SODA ... ... 30 86.75 45.60 167 80.92 +15.0 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 495 33.65 -22.4 Sol-Gel n SLGL ... ... ... 11.98 10.12 69 10.79 +.7 SolarCap SLRC 1.64 8.1 12 22.94 19.70 135 20.30 +.4 SolarSCap SUNS 1.41 8.5 12 18.46 16.10 52 16.54 -6.9 SolarEdg n SEDG ... ... 30 51.20 13.50 565 50.05 +33.3 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 4.10 1.32 11 1.68 -6.7 SolidBio n SLDB ... ... ... 31.17 19.12 139 29.00 +28.2 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 11 2.01 -9.5 SonicCorp SONC .64 2.5 18 30.05 22.11 773 25.12 -8.6 SonicFdry SOFO ... ... ...dd 5.35 2.05 1 2.35 -21.9tSonomaPh SNOA ... ... ...dd 8.25 3.70 165 3.50 -35.8 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 114 2.10 -7.5sSorrentoTh SRNE ... ... ...dd 9.55 1.50 6901 9.95 +161.8 SotherlyH SOHO .46f 7.6 38 7.66 5.57 35 6.07 -5.9 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.86 0 25.14 -2.0 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 0 24.92 -1.7 SouMoBc s SMBC .44 1.3 16 40.80 30.30 8 33.82 -10.0 SoundFin SFBC .48f 1.4 22 35.50 29.50 2 35.35 +3.9 SouthState SSB 1.32 1.5 24 94.50 78.60 176 86.70 -.5 SthnFstBsh SFST ... ... 21 44.65 31.40 12 42.15 +2.2 SoNatBcVa SONA .32 2.1 44 18.48 15.12 59 15.38 -4.1 SsdeBTX SBSI 1.12a 3.4 17 37.57 30.44 249 33.40 -.8 SparkEn s SPKE .72 7.8 31 23.65 9.20 236 9.30 -25.0 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 7 23.94 -10.0 SparkTh n ONCE ... ... ...dd 91.75 41.06 525 57.10 +11.0 SpartnMot SPAR .10 .7 35 18.10 6.30 264 14.75 -6.3 SprtnNash SPTN .66 3.9 ...dd 37.83 16.32 492 16.77 -37.1 SpectPh SPPI ... ... ...dd 23.50 5.47 883 21.51 +13.5 SperoTh n SPRO ... ... ... 15.40 9.66 24 10.58 -10.0 Sphr3D grs ANY ... ... ... 8.45 1.90 258 2.19 -11.0 Spherix rs SPEX ... ... ...dd 4.75 .89 141 1.37 -2.1 Splunk SPLK ... ... ...dd 97.27 54.17 1647 93.20 +12.5 SpokHldgs SPOK .50 3.2 35 20.60 13.75 437 15.55 -.6 SportsWhs SPWH ... ... 9 6.99 3.40 658 4.85 -26.6 SprBkPh n SBPH ... ... ...dd 18.93 7.95 12 12.80 -4.8 SprottFoc FUND .40e 5.0 ...q 8.38 6.84 42 7.97 +.6 Sprouts SFM ... ... 27 28.29 17.38 1628 25.76 +5.8 StaarSur STAA ... ... ... 17.60 8.95 82 15.70 +1.3 Staff360 rs STAF ... ... ... 6.60 2.25 45 3.10 -1.5 Stamps.cm STMP ... ... 22 233.13 100.55 369 191.05 +1.6 StanlFrn STLY 1.25e ... ...dd 1.39 .55 28 .64 -26.4 StarBulk rs SBLK ... ... ...dd 13.40 7.57 784 12.67 +12.5 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 14 25.21 -.4sStarsGp g TSG ... ... ... 27.10 14.01 438 27.45 +17.8 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 11517 57.10 -.6 StatAutF STFC .40 1.5 ...dd 30.85 22.11 40 27.58 -5.3 StateBkFn STBZ .80f 2.8 20 31.75 24.16 143 28.94 -3.0 SteadyM n STDY ... ... ...dd 9.70 2.85 5 3.30 -10.8 StealthGas GASS ... ... 28 4.78 2.90 55 4.22 -3.2 SteelCon STCN ... ... ...dd 2.90 1.39 69 2.35 -5.6 StlDynam STLD .75f 1.6 18 50.70 32.15 2988 46.25 +7.2 SteinMart s SMRT .30 48.4 ...dd 3.92 .48 266 .62 -46.6sStellrAcq n STLR ... ... ... 10.28 9.99 766 10.25 +.4 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8sStellAcq un STLRU ... ... ... 10.75 10.20 4 11.00 +5.3 StellrB hrs SBOT ... ... ... 2.22 .75 30 .79 -2.5 StemlineTh STML ... ... ...dd 18.00 6.75 201 17.15 +9.9 Stericycle SRCL ... ... ...cc 88.00 58.53 1483 62.67 -7.8 Stericyc pf SRCLP 5.25 10.8 ... 75.95 46.99 160 48.58 -8.3sSterlBcp n SBT .01p ... ... 14.77 12.00 431 14.00 +10.2 SterlCons STRL ... ... ...cc 18.90 8.42 168 12.08 -25.8 SMadden SHOO .20p ... 20 49.28 35.55 498 43.90 -6.0 Stewrdshp SSFN .12 1.1 16 12.75 7.92 1 11.35 +10.7 StitchFix n SFIX ... ... ... 30.07 14.48 290 20.70 -19.9 StockYBc s SYBT .92f 2.6 18 45.95 31.90 68 35.10 -6.9 StoneCastle BANX 1.52f 7.0 12 22.12 19.01 12 21.57 +7.2 StrataS rs SSKN ... ... ...dd 5.40 1.06 18 1.31 +6.5 Stratasys SSYS ... ... ...dd 30.88 18.04 4296 18.23 -8.7 Strattec STRT .56 1.6 22 49.20 23.00 7 34.20 -21.5 StratusPrp STRS 1.00e ... 23 32.15 24.35 6 29.70 Strayer STRA 1.00 1.1 26 100.72 74.85 79 89.64 +.1 StreamHlth STRM ... ... ...dd 2.82 .85 15 1.86 +10.1 StrgbrBio n SBBP ... ... ... 9.03 2.85 456 7.30 +.7sStudentTrn STB .44 5.9 18 6.35 5.42 23205 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 4 1.07 -28.7 SumFWV SMMF .52f 2.2 20 28.16 19.13 21 23.95 -9.0 SmtStB s SSBI .48 3.4 20 14.50 11.65 5 14.00 +11.1 SumTher n SMMT ... ... ...dd 16.86 8.80 98 11.71 +5.7 SunHydrl SNHY .36a .7 44 70.83 34.17 629 51.92 -19.7 SundEng n SNDE ... ... ... 11.09 3.61 10 5.95 +.2 SunesisP rs SNSS ... ... ...dd 7.25 1.82 185 6.80 +84.3 SunOpta STKL ... ... ...dd 10.20 6.00 231 6.95 -10.3 SunPower SPWR ... ... ...dd 11.70 5.84 2505 7.09 -15.9 Sunrun n RUN ... ... 8 7.78 4.21 1253 6.69 +13.4 Sunworks n SUNW ... ... ... 2.14 .90 155 1.04 -1.0 SuperMicro SMCI ... ... 13 27.90 17.70 559 18.10 -13.5 SuperCom SPCB ... ... ...dd 4.95 2.01 39 2.83 -27.6 SupercdT rs SCON ... ... ...dd 2.47 .88 37 1.20 +10.1 SupUnifm s SGC .38 1.5 22 28.85 16.76 11 25.10 -6.0 Supernus SUPN ... ... 37 50.05 24.92 1012 38.90 -2.4 supprt.cm rs SPRT ... ... ...dd 2.99 1.89 7 2.74 +13.2 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 367 15.85 +31.0 Surmodic SRDX ... ... ...cc 34.15 21.90 43 30.10 +7.5 SussxB SBBX .24 .8 24 29.70 19.75 6 29.05 +8.2 SykesEnt SYKE ... ... 38 34.49 25.77 195 29.06 -7.6 Symantec SYMC .30 1.1 13 34.20 24.94 6580 26.29 -6.3 Synacor SYNC ... ... ...dd 4.25 1.85 59 2.00 -13.0 Synalloy SYNL .13m .9 ...dd 15.30 9.75 2 13.70 +2.2 Synaptics SYNA ... ... ...dd 64.54 33.73 552 46.47 +16.3 Synchron SNCR ... ... 21 30.43 6.51 749 9.34 +4.5 SyndaxP n SNDX ... ... ...dd 15.70 7.41 363 9.04 +3.2 SyneosH h SYNH ... ... ...dd 61.10 31.10 3439 41.90 -3.9 SynrgyPh SGYP ... ... ...dd 5.97 1.68 3998 1.81 -18.8 Synlogic rs SYBX ... ... ...dd 23.00 8.76 102 10.73 +10.6 Synopsys SNPS ... ... 55 94.80 69.42 1250 84.67 -.7 Syntel SYNT 15.00e ... 13 27.59 15.82 523 26.85 +16.8 Synthes rs SES ... ... ... 10.24 2.00 7 2.60 -8.5 Sypris SYPR .08 5.8 ...dd 1.84 .83 5 1.38 SyrosPhar n SYRS ... ... ... 24.38 6.30 128 10.54 +8.3T -:T-MobileUS TMUS ... ... 24 68.88 54.60 4164 60.61 -4.6 TAT Tch h TATT .34e 3.4 23 12.50 7.85 10.10 -3.8 TCG BDC n CGBD 1.48a 8.6 11 20.30 16.76 305 17.27 -13.8 TCP Cap TCPC 1.44 10.1 10 17.47 14.09 580 14.26 -6.7 TD Ameritr AMTD .84 1.5 35 59.87 36.12 4631 57.50 +12.5 TDH Hld n PETZ ... ... ... 31.75 3.86 68 4.25 -24.6 TESSCO TESS .80 3.6 65 24.85 12.15 25 22.15 +9.9 TFS Fncl TFSL .68 4.6 49 17.82 14.32 177 14.66 -1.9 TG Thera TGTX ... ... ...dd 15.35 5.35 1143 14.00 +70.7 THL Credit TCRD 1.08 13.0 9q 10.53 8.16 115 8.30 -8.3 TICC Cap TICC .80 13.4 5 8.15 5.15 286 5.98 +4.2 TICC 24 n TICCL 1.63 6.4 ... 26.99 25.14 2 25.45 -1.5 TMSR Gl n TMSR ... ... ... 10.50 9.20 9.85 -1.1 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 45000.00 .13 11122 .15 -39.4 TPI Co n TPIC ... ... ... 26.00 15.26 95 19.82 -3.1 TSR Inc TSRI ... ... 33 11.10 3.80 6 6.00 +15.4 TTEC Hl TTEC .50f 1.4 34 43.75 28.20 55 35.65 -11.4 TTM Tch TTMI ... ... 22 19.54 12.76 679 16.16 +3.1 Tabula n TRHC ... ... ...cc 39.81 11.59 192 32.31 +15.2 TactSys n TCMD ... ... ...cc 37.88 16.69 444 32.36 +11.7 Taitron h TAIT .10 6.6 ...dd 2.13 1.13 13 1.51 -10.1 TakeTwo TTWO ... ... 69 129.25 56.50 1932 111.87 +1.9sTalend n TLND ... ... ...dd 46.32 25.56 691 47.18 +25.9 TandmD rs TNDM ... ... ...dd 25.25 2.14 1199 3.16 +33.9 TandyLthr TLF ... ... 11 9.05 6.79 5 7.30 -5.8 Tantech n TANH ... ... ... 4.54 1.00 644 2.62 +1.6 Tapimmu n TPIV ... ... ... 5.35 2.60 18 3.25 -17.1 Tarena TEDU .16f ... 8 21.70 11.48 135 12.27 -18.1 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 13 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 46

TaylrDv TAYD ... ... 24 15.14 10.62 0 11.02 -17.9 TechData h TECD ... ... 17 111.10 81.42 299 103.34 +5.5 TechComm TCCO ... ... ...dd 15.40 2.25 9 7.80 -31.9 TechTarg TTGT ... ... ... 17.87 8.41 88 17.28 +24.1 Tecnoglass TGLS .56 6.1 43 12.05 5.50 14 9.13 +24.2 Tecogen TGEN ... ... ... 4.17 2.05 22 2.22 -17.8 Telenav TNAV ... ... ...dd 9.25 4.50 49 5.45 -.9 Teligent TLGT ... ... ...dd 9.54 2.75 425 2.80 -22.9 Tellurian rs TELL ... ... ...dd 21.74 8.19 1067 8.73 -10.4tTenaxTh rs TENX ... ... ... 15.88 4.44 33 4.64 -52.7 TerrFmP lf TERP 2.13e 18.5 ... 14.20 9.25 261 11.51 -3.8 TerritBcp TBNK .80 2.7 16 33.59 28.12 22 29.87 -3.2tTesaro TSRO ... ... ...dd 189.97 55.02 4729 55.23 -33.4 Tesla Inc TSLA ... ... ...dd 389.61 242.01 6064 343.06 +10.2 TetraTc TTEK .40 .8 20 53.40 38.85 264 48.95 +1.7 Tetraphase TTPH ... ... ...dd 9.93 2.05 2817 2.81 -55.4 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 24.82 1 25.62 +1.4 TexCapB pf TCBIP 1.63 6.5 ... 26.11 25.00 27 25.15 -1.6 TxCapBsh TCBI ... ... 22 102.90 69.65 442 90.20 +1.5 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 30 120.75 75.92 7315 108.35 +3.7 TexRdhse TXRH 1.00f 1.8 30 60.43 40.28 1022 55.26 +4.9 The9Ltd NCTY ... ... ... 1.68 .55 213 .66 +2.3 TherapMD TXMD ... ... ...dd 8.30 3.50 3152 5.00 -17.2 TherpxBio n TRPX ... ... ... 10.95 4.26 2 5.60 +4.8 TheravBio TBPH ... ... ...dd 43.44 22.90 639 26.36 -5.5 TheStreet TST .10 8.0 ...dd 1.70 .61 137 1.25 -13.9 1347PrpIns PIH ... ... 43 9.00 6.55 7 6.80 -6.2 TiGenix n TIG ... ... ... 48.00 14.33 1 41.30 +80.3 TileShop TTS .20 ... 18 22.40 5.15 1554 5.40 -43.8 TillCap n TIL ... ... ... 5.45 3.30 4.06 -8.0 TmbrlndBc TSBK .52f 1.8 15 32.10 20.80 19 28.55 +7.5 Tintri n TNTR ... ... ... 7.75 2.78 165 4.89 -4.1 Tiptree TIPT .12 2.1 17 7.60 5.35 35 5.75 -3.4 TitanMach TITN ... ... ...cc 24.19 11.68 208 19.94 -5.8 TitanPh rs TTNP ... ... ... 3.95 .95 84 1.00 -24.5 TivityHlth TVTY ... ... 26 48.50 27.25 354 38.55 +5.5 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 4995 15.00 -3.8 Tocagen n TOCA ... ... ... 17.95 8.60 73 10.90 +6.3 TonixPh rs TNXP ... ... ...dd 9.40 2.85 4 3.52 +2.0 TopImage TISA ... ... ...dd 1.75 .96 19 1.05 -7.9 Torchlght TRCH ... ... ...dd 1.96 .95 104 1.16 -13.4 TowerSemi TSEM ... ... 15 36.69 20.60 535 29.02 -14.8 TownSprts CLUB ... ... ...dd 7.15 3.15 56 5.80 +4.5 TowneBank TOWN .56 2.0 ... 35.30 28.35 208 28.55 -7.2 TraconPh n TCON ... ... ...dd 4.70 2.00 184 2.23 -33.6 TractSupp TSCO 1.08 1.7 20 82.68 49.87 1709 64.93 -13.1 TradDsk A n TTD ... ... ... 67.30 34.79 1005 56.26 +23.0 TrnWEnt TWMC ... ... 4 3.10 1.50 9 1.65 -9.6 TransAct TACT .36 2.6 21 15.80 6.80 20 13.85 +4.5 Transcat TRNS ... ... 26 16.49 11.30 5 15.70 +10.2 TransGlb TGA .20 15.4 ...dd 1.85 1.07 70 1.30 -10.0 TravelCtrs TA ... ... ...dd 7.50 2.95 417 3.73 -9.1 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 8 24.80 -1.8 TravelC 29 TANNL 2.00 8.0 ... 25.84 17.09 16 24.87 -1.3 Travelct 30 TANNZ 2.00 8.0 ... 26.49 17.00 8 24.86 -.5 Travelzoo TZOO ... ... 23 11.25 5.75 22 6.40 -.8 TrmntMtg n TRMT ... ... ... 17.94 13.10 9 13.10 -10.8 Trevena TRVN ... ... ...dd 4.24 1.34 829 1.79 +11.9 TriCoBsh TCBK .68 1.8 21 43.80 32.76 103 37.35 -1.3 TrilliumTh TRIL ... ... ... 13.30 4.15 101 7.40 +2.1 TriMas h TRS ... ... 19 28.85 19.75 179 25.90 -3.2 Trimble TRMB ... ... 55 45.70 30.45 1905 37.93 -6.7 TrinityBio TRIB .88 16.1 25 6.35 4.22 12 5.46 +7.1 TripAdvis TRIP ... ... 85 50.95 29.50 2635 40.08 +16.3 TriStCap TSC ... ... 17 26.30 20.30 79 22.35 -2.8 TriumphBc TBK ... ... 23 42.40 20.50 179 40.95 +30.0 Trivago n TRVG ... ... ... 24.27 6.45 496 7.83 +14.5 Tronc TRNC ... ... 19 24.74 10.80 143 19.13 +8.8 Trovagne h TROV ... ... ...dd 2.05 .24 1860 .30 -1.3 TrueCar TRUE ... ... ...dd 21.75 10.16 1907 11.09 -1.0 TruettHrst THST ... ... ...dd 2.68 1.80 2 1.87 -9.7 Trupanion TRUP ... ... ...dd 36.88 13.88 367 29.63 +1.2 TrstNY TRST .26 3.1 18 9.70 7.25 237 8.50 -7.6 Trustmk TRMK .92 2.9 18 35.09 28.16 283 31.24 -1.9 T2 Biosys TTOO ... ... ...dd 6.99 2.50 822 5.25 +27.4 Tucows grs TCX ... ... 44 71.75 45.20 147 57.80 -17.5 TuesMrn TUES ... ... ...dd 4.05 1.60 110 3.15 +14.5 Tuniu TOUR ... ... ...dd 9.88 6.69 49 7.71 +.5 TurtleBch HEAR ... ... ...dd 1.54 .41 58 .45 -.7 21stCFoxA FOXA .36 1.0 17 39.13 24.81 12904 36.82 +6.6 21stCFoxB FOX .36 1.0 15 38.56 24.30 2726 36.42 +6.7 21Vianet VNET ... ... ...dd 9.59 4.17 255 7.63 -4.4 TwinDisc lf TWIN .36 1.5 ...dd 31.95 14.81 62 23.92 -10.0 TwoRvrBc TRCB .18 1.1 23 20.75 15.71 18 17.14 -5.5s2U TWOU ... ... ...dd 86.29 35.14 564 82.78 +28.3tTymeTch n TYME ... ... ...dd 9.50 3.20 777 3.08 -51.7U -:tUS AutoPts PRTS ... ... 3 4.13 2.01 97 2.07 -17.9 US Concrte USCR ... ... ...cc 86.35 58.75 345 72.75 -13.0 US Gld rs USAU .21e ... ... 6.00 1.05 160 1.81 +11.0 UFP Tch UFPT ... ... 23 31.50 23.55 7 28.45 +2.3 UMB Fn UMBF 1.16f 1.6 20 81.55 62.27 183 73.00 +1.5 USEcology ECOL .72 1.4 39 59.70 44.50 83 52.90 +3.7 USGlobInv GROW .03 .9 ... 7.49 1.25 87 3.40 -12.8 USA Tc pf USATP ... ... ... 28.26 21.11 0 23.41 -6.9 USA Tech h USAT ... ... ... 10.10 3.80 466 8.15 -16.4 USA Trk USAK ... ... ...dd 27.94 5.73 80 25.56 +41.0 UTStarcm UTSI ... ... 32 6.51 1.68 54 5.51 -2.1 Ubiquiti UBNT .17 .3 20 82.30 45.71 1027 63.60 -10.4 UltaBeauty ULTA ... ... 28 314.86 187.96 997 203.35 -9.1 UltimSoft ULTI ... ... ...cc 250.17 181.59 235 238.46 +9.3 UltraClean UCTT ... ... 9 34.59 13.27 894 19.26 -16.6tUltPetro n UPL ... ... ... 12.39 4.05 11427 3.69 -59.3 Ultragenyx RARE ... ... ...dd 91.35 41.67 306 47.81 +3.1sUltralife ULBI ... ... 22 8.00 5.25 68 8.05 +22.9 Umpqua UMPQ .72 3.4 21 22.89 16.65 1424 21.31 +2.5 UniQure QURE ... ... ... 26.75 4.72 455 25.42 +29.8 UnicoA UNAM ... ... ...dd 11.30 7.70 0 8.40 -1.8 UnionBkVA UBSH .84 2.2 21 39.37 29.50 400 37.38 +3.3 UnionBkVT UNB 1.20f 2.3 27 55.00 39.55 4 51.30 -3.1 UnBnOH UBCP .52f 4.4 17 14.00 10.20 13 11.95 -9.8 UtdBOH UBOH .48 2.3 11 23.78 19.45 1 20.55 -7.4 UBSI UBSI 1.36 3.8 23 46.35 31.70 562 35.50 +2.2 UtdCmtyBc UCBA .40f 2.0 ... 23.25 17.35 4 20.15 -1.9 UtdCmBks UCBI .48f 1.6 20 32.71 24.47 493 30.91 +9.8 UCmntyFn UCFC .24f 2.6 12 10.23 7.81 198 9.24 +1.2tUtdFnBcp UBNK .48 3.1 13 19.35 15.60 220 15.60 -11.6 UtdFire UFCS 1.12 2.5 77 49.74 38.95 169 44.48 -2.4 UtdInsur UIHC .24 1.2 ...dd 20.31 13.60 249 19.55 +13.3 UtdNtrlF UNFI ... ... 17 52.69 29.53 377 42.67 -13.4 USecBcCA UBFO .28 2.7 22 11.65 6.81 12 10.20 -7.3 US Engy rs USEG ... ... ...dd 1.96 .60 47 1.28 -14.7 USLime USLM .54 .8 20 101.40 70.77 7 71.21 -7.6 UtdTherap UTHR ... ... 8 153.58 112.01 633 115.85 -21.7 UtdGrdian UG 1.42e 7.6 28 21.33 13.75 18.75 +1.4 UnitGrp UNIT 2.40 15.6 59 29.65 13.81 1740 15.35 -13.7 UnityBcp UNTY .24 1.2 16 21.20 15.35 10 20.65 +4.6 UnivDisp OLED .24f .2 75 209.00 79.55 1128 129.80 -24.8 UnvElc UEIC ... ... 33 72.50 41.95 63 49.50 +4.8 UnivFor s UFPI .62e 1.9 19 39.58 25.93 332 32.94 -12.4 UnvLogist ULH .28 1.3 16 25.65 11.65 13 22.10 -6.9 UnvStainls USAP ... ... ...dd 28.08 11.60 32 25.39 +18.5 UnivstPa UVSP .80 2.9 16 32.35 25.65 177 27.40 -2.3 UplandSoft UPLD ... ... ...dd 25.56 11.67 135 23.86 +10.2 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.76 -4.9 UrbanOnD UONEK ... ... ... 3.50 1.35 32 1.70 -2.9 UrbanOut URBN ... ... 23 38.06 16.19 2406 35.29 +.7 UrogenP n URGN ... ... ... 56.56 13.01 172 52.66 +41.5 UtahMed UTMD 1.08 1.2 ... 94.00 58.50 14 88.70 +9.0V -:VBI Vac n VBIV ... ... ... 6.60 3.04 129 3.67 -14.1tVEON VEON .28e 9.7 ... 4.50 2.87 12031 2.89 -24.7 VOXX Intl VOXX ... ... 6 9.00 4.30 62 5.40 -3.6 VSE Corp s VSEC .28 .6 18 59.90 36.70 23 48.50 +.1 Valeritas n VLRX ... ... ... 9.50 2.00 9 3.04 +6.7 ValueLine VALU .72a 3.9 17 22.58 13.26 5 18.58 -4.0 VanE GenD GNRX ... ... ...q 64.65 53.31 11 57.83 -2.5 VanE VecBi BBH ... ... ...q 136.83 115.50 24 121.00 -2.9sVandaPhm VNDA ... ... ...dd 19.50 11.90 856 18.85 +24.0 VangIntHi VYMI 2.15e 3.2 ... 72.32 59.16 67 67.05 +.1 VangIntDiv VIGI 1.16e 1.8 ... 70.39 55.57 150 64.66 -2.5 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 45 78.32 -2.4 V exUSRE VNQI 2.34e 3.9 ...q 65.20 51.66 757 59.32 -2.0 VanShTTr VGSH .79a 1.3 ...q 60.93 59.93 237 60.00 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.40 1734 78.46 -1.1 VanTotBd n VTC 2.43 2.9 ... 88.99 82.05 5 82.45 -3.0 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 6 124.16 +1.1 VanR2KGr VTWG .86e .6 ...q 143.94 113.54 4 136.84 +1.0 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 4 104.95 -4.2 VangR2K VTWO 1.44e 1.2 ...q 128.82 106.26 78 120.74 -1.3 VanR1KGr VONG 1.63e 1.1 ...q 149.80 114.57 44 143.94 +4.3 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 168 62.63 -2.1 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 37 107.21 -1.2 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 94 124.44 +1.6 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 334 51.41 -2.0 VanLTCpB VCLT 3.51 3.9 ...q 96.52 87.36 98 90.80 -5.2 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 78 73.08 -6.3 VanIntCpB VCIT 2.60 3.1 ...q 88.76 84.54 954 84.84 -2.9 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 576 48.62 -.4 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.59 965 54.15 -.4 VanTIntStk VXUS 1.40e 2.5 ...q 61.17 48.16 644 56.91 +.2 VantEng n VEAC ... ... ... 9.95 9.62 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 10.15 -.4 VarexImag VREX ... ... ... 43.76 27.80 212 34.89 -13.1 Varonis VRNS ... ... ...dd 59.25 26.35 398 56.15 +15.7 VascoDta VDSI ... ... 50 15.00 11.05 189 12.05 -13.3 VascuBio VBLT ... ... ... 9.05 3.90 137 6.30 -11.3 Vaxart rs VXRT ... ... ... 11.88 4.74 25 5.59 -10.2 VeecoInst VECO ... ... ...dd 34.38 10.85 550 18.15 +22.2 VBradley VRA ... ... 19 12.83 6.99 235 10.06 -17.4 Veracyte VCYT ... ... ...dd 9.80 5.23 177 6.02 -7.8 Verastem VSTM ... ... ...dd 5.71 1.11 489 3.06 -.3sVericel VCEL ... ... ...dd 8.35 2.35 981 8.00 +46.8 VerintSys VRNT ... ... ...cc 44.70 37.05 395 38.90 -7.0 Verisign VRSN ... ... 31 121.61 81.96 905 116.02 +1.4 Verisk VRSK ... ... 35 103.86 75.60 784 102.19 +6.4 Veritex VBTX ... ... 29 29.39 23.84 180 27.76 +.6 Veritone n VERI ... ... ... 74.92 7.76 229 13.95 -39.9 Vermillion VRML ... ... ...dd 2.85 1.03 61 1.50 -22.3 VeronaPh n VRNA ... ... ... 17.50 10.44 0 14.50 +22.1 Versartis VSAR ... ... ...dd 24.00 1.60 773 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.49 .65 14 .91 -4.2 VertxPh VRTX ... ... ...cc 174.96 85.84 2011 166.03 +10.8 Veru Inc VERU ... ... ...dd 3.00 .90 186 1.39 +21.9 ViaSat VSAT ... ... ...dd 80.26 57.75 485 69.79 -6.8 ViacomA VIA .80 2.0 8 49.00 28.20 29 39.10 +12.0 ViacomB VIAB .80 2.4 7 46.72 22.13 4873 33.34 +8.2 Viavi VIAV ... ... 20 11.89 8.34 1822 9.62 +10.1 Vical rs VICL ... ... ...dd 3.70 1.32 386 1.53 -16.4 Vicor VICR ... ... ... 27.80 15.20 124 25.75 +23.2 VicDvAcc n VSDA ... ... ... 29.50 25.22 28.21 -.8 VicMultiF n VSMV ... ... ... 29.20 24.76 27.77 +.7 Vict500VW CFA .44e .9 ...q 52.01 41.74 57 49.16 +.8 VictDisEnV CSF .38e .9 ...q 49.05 39.11 7 43.82 -2.9 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 77 49.21 +.8 VicEM Hi n CEY ... ... ... 28.35 24.47 2 26.97 +3.3 VictDevVol CIZ .01j ... ...q 39.92 29.54 10 35.40 +.8 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 124 45.50 -2.0 VictSCVol CSA .16e ... ...q 49.00 40.09 2 45.51 -1.2 VictIntlVol CIL .15e ... ...q 46.94 34.13 2 40.99 +.8 VicEmMkt CEZ ... ... ... 31.99 26.21 1 29.85 +.7 VictLCHiDv CDL .44e ... ...q 47.44 40.92 9 44.34 -2.1 VictIntHiD CID .33e ... ...q 38.00 32.28 3 35.81 -1.1 VictCap n VCTR ... ... ... 13.50 11.03 102 12.95 +11.6 Videocon n VDTH ... ... ... 11.74 6.40 44 8.30 -12.7 ViewRay n VRAY ... ... ... 10.64 4.40 538 8.31 -10.3 VikingTh n VKTX ... ... ...dd 7.36 .88 1444 6.26 +54.2 VikngTh wt VKTXW ... ... ... 3.84 .21 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 0 31.86 +4.0 VillSupMkt VLGEA 1.00 4.2 14 31.03 21.95 16 23.70 +3.4 ViperEnPt VNOM 1.84f 8.1 26 26.19 14.76 355 22.62 -3.0 Virco VIRC .01m ... ... 6.05 3.55 10 4.50 -10.9 VirtuFin n VIRT .96 3.2 ...cc 34.00 13.10 677 29.70 +62.3 VirtusInv VRTS 1.80 1.5 17 134.65 97.60 48 123.05 +7.0 VirtusIn pf VRTSP 1.81 1.7 ... 112.42 91.56 1 107.46 +6.5 Virtusa VRTU ... ... 60 50.83 25.72 157 47.72 +8.3 VistaGn n VTGN ... ... ... 2.75 .69 203 1.21 +8.7 Visteon s VC ... ... 24 140.64 88.29 353 123.84 -1.0 VitalThera VTL ... ... ...dd 6.70 2.25 199 5.35 -10.1 ViveveMd n VIVE ... ... ...dd 11.16 3.30 347 4.33 -12.9 Vivopwr n VVPR ... ... ... 5.01 2.08 2.35 -19.0 Vivus VVUS ... ... 2 1.38 .38 326 .43 -15.3 Vodafone VOD 1.77e 6.3 ... 32.75 24.97 2196 28.31 -11.3 VoyagerT n VYGR ... ... ...dd 30.83 8.10 487 28.73 +73.1 vTvThera n VTVT ... ... ...dd 8.40 3.57 240 5.65 -6.0 Vuzix VUZI ... ... ...dd 11.40 4.10 336 8.43 +34.8W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 9.75 +2.4 WD 40 WDFC 2.16f 1.7 33 129.85 100.60 44 124.70 +5.7 WMIH WMIH ... ... ...dd 1.60 .60 1997 1.29 +51.9 WSFS s WSFS .36 .8 20 53.00 42.45 138 47.70 -.3 WSI Inds WSCI .16 3.1 ...dd 6.55 2.80 14 5.20 -13.3 WVS Fn WVFC .32f 1.9 26 18.05 14.44 16.43 +6.1 WalgBoots WBA 1.60 2.3 14 87.79 63.82 8166 68.89 -5.1 WashFed WAFD .68f 2.0 17 37.70 29.80 326 34.70 +1.3 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.56 3.0 20 59.10 47.00 24 51.85 -2.6 WaterstnF WSBF .48a 2.8 17 20.40 16.60 84 17.20 +.9 WaveLfSc n WVE ... ... ... 55.95 15.15 235 50.95 +45.2 WaysideT WSTG .68 4.8 6 21.75 12.60 19 14.10 -15.6 Web.com WEB ... ... 7 25.95 17.20 336 18.00 -17.4 WeiboCorp WB ... ... ... 142.12 47.36 2150 128.52 +24.2 WelleslyBc WEBK .20 .7 23 29.95 23.70 0 29.10 -2.0 Wendys Co WEN .34f 2.1 17 17.66 13.03 3023 15.95 -2.9 WernerEnt WERN .28 .8 29 43.95 24.20 738 37.25 -3.6 Wesbanc WSBC 1.16f 2.8 18 43.25 34.81 189 41.21 +1.4 WestBcp WTBA .72 3.0 16 28.00 20.60 37 24.30 -3.4 WAmBcp WABC 1.60 2.8 25 64.26 49.38 70 57.29 -3.8 WestellT rs WSTL ... ... ...cc 4.60 2.32 61 3.24 -13.6 WDigital WDC 2.00 2.3 10 95.77 71.38 3095 87.04 +9.4 WstNwEnB WNEB .16 1.6 24 11.25 9.30 80 9.95 -8.7tWestmrld WLB .80 190.0 ...dd 16.00 .45 444 .42 -65.2 WstptFuel g WPRT ... ... ...dd 4.33 .82 641 2.67 -29.0 WestwtrRs WWR ... ... ... 2.18 .72 55 .75 -29.9 WeycoGp WEYS .88 2.9 20 33.78 23.75 10 30.43 +2.4 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.7 ... 24.76 12.74 1 15.28 -30.2 Wheelr pfD WHLRD 2.19 12.8 ... 26.44 16.33 8 17.16 -14.6 Wheeler rs WHLR 1.36 27.1 ...dd 14.64 4.75 106 5.02 -49.7tWhiteHFin WHF 1.42 12.9 8 15.05 11.22 61 11.01 -18.0 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 0 25.49 -.4 Wilhelmina WHLM ... ... 23 8.73 5.58 11 5.80 -10.4 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 13.20 9.45 116 12.20 -3.9 WillmValV WVVI ... ... 21 8.86 7.50 5 8.03 -2.7 WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 4.51 -13.4 Willdan WLDN ... ... 18 36.87 19.25 60 20.97 -12.4 WillisLFn WLFC ... ... 11 27.60 21.10 10 27.30 +9.3 WillisTwW WLTW 2.40f 1.5 24 165.00 125.66 667 157.90 +4.8 Windstm rs WIN .60 38.0 ...dd 7.93 1.28 9146 1.58 -14.6 Wingstop n WING .28a .6 63 49.69 24.74 643 45.31 +16.2 Winmark WINA .44a .3 22 144.10 110.20 7 126.70 -2.1 WinsFin WINS ... ... ... 390.88 19.80 140.00 -22.2 Wintrust WTFC .76f .9 20 89.34 64.14 313 84.51 +2.6 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 9 27.45 -1.8 WisdTrMdE GULF 1.10e 6.0 ...q 18.86 16.43 1 18.23 +3.5 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 34.15 -4.4 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 135 41.73 +.7 WTChixSte CXSE 1.54e 1.7 ...q 96.79 55.17 17 89.07 +3.3 WTEMCpBd EMCB 3.18 4.4 ...q 73.96 70.27 1 71.70 -1.9 WisdomTr WETF .12m 1.2 27 13.41 7.87 1043 9.61 -23.4 WTEMQDv DGRE .67e 2.4 ...q 28.95 22.33 11 27.46 +.8 WT UKHEq DXPS 1.09e 3.3 ...q 25.28 22.71 6 23.59 -4.8 WT NegAB AGND .78 1.8 ...q 45.12 42.75 0 44.13 +1.8 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 3 48.15 -.5 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 31 21.66 +5.7 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 108 24.09 -.3 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.30 6 31.48 -2.2 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 12 44.65 -3.1 WTEMCnG EMCG .59e 2.2 ...q 28.89 21.41 1 27.19 +1.0 Wix.com WIX ... ... ... 86.15 50.90 595 75.05 +30.4 Woodward WWD .57f .8 26 89.30 65.22 290 70.83 -7.5 Workday WDAY ... ... ...dd 131.18 80.61 3376 126.67 +24.5 Workhrs rs WKHS ... ... ...dd 4.89 1.85 320 3.21 +25.4 WldAccept WRLD ... ... 15 121.17 47.45 76 107.52 +33.2 WrightMed WMGI ... ... ...dd 31.53 19.04 3936 20.35 -8.3 WrightM rt WMGIZ ... ... ... 1.77 1.30 104 1.31 -13.4 Wynn WYNN 2.00 1.2 46 203.63 94.28 2575 167.50 -.6X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 178 1.42 -12.3 XOMA rs XOMA ... ... ...dd 37.25 4.50 206 26.84 -24.6 XTL Bio rs XTLB ... ... ... 4.14 1.73 2 1.79 -21.7 XBiotech n XBIT ... ... ... 20.18 2.77 41 4.82 +22.3 XcelBrnds XELB ... ... 15 5.00 1.80 5 3.45 +4.5 XcelEngy XEL 1.44 3.3 19 52.22 41.16 3959 43.28 -10.0 Xcerra XCRA ... ... ... 10.23 8.53 2209 10.00 +2.1sXencor XNCR ... ... ...dd 29.91 18.55 486 30.63 +39.7 XeneticB n XBIO ... ... ... 5.90 1.75 4 1.95 +1.6 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 70 3.75 +32.7 Xilinx XLNX 1.40 2.0 38 77.26 54.99 2364 71.25 +5.7 Xperi XPER .80 3.6 ...dd 38.60 16.70 525 22.05 -9.6 XploreTch XPLR ... ... 77 4.20 1.54 24 3.07 +8.1 XpressSp rs XSPA ... ... 2 2.60 .87 69 .94 -31.7 Xunlei Ltd XNET ... ... ... 27.00 3.11 961 12.77 -17.0 YRC Wwde YRCW ... ... ...dd 17.61 7.36 1109 8.72 -39.4 YY Inc YY ... ... 9 142.97 42.90 890 129.33 +14.4 Yandex YNDX ... ... ...cc 44.49 21.40 2837 41.09 +25.5 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 178 6.80 -9.1 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 84 1.52 -14.1 YintechIn n YIN ... ... ... 22.97 8.51 19 9.25 -3.2 YogaWks n YOGA ... ... ... 5.85 2.22 9 2.78 -1.8tYorkWater YORW .67 2.4 29 39.86 28.24 78 28.10 -17.1 Youngevt n YGYI ... ... ... 7.00 3.79 1 4.29 +3.9 YulongE rs YECO ... ... ... 9.00 1.25 41 3.20 +18.5 ZK Intl n ZKIN ... ... ... 16.00 6.70 54 7.19 -26.6 Zafgen ZFGN ... ... ...dd 9.36 3.21 211 7.86 +70.1 Zagg ZAGG ... ... ...cc 23.70 5.90 342 15.05 -18.4 ZaiLab n ZLAB ... ... ... 35.74 19.80 93 22.15 +4.3 Zais Grp ZAIS 1.60 39.7 ...dd 4.19 1.72 14 4.03 +3.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 9 15.54 +14.3 ZebraT ZBRA ... ... ...cc 144.53 84.32 315 138.14 +33.1 ZillowA s ZG ... ... 99 50.91 32.63 764 47.54 +16.7 ZillowC n Z ... ... ... 51.23 32.56 1449 47.67 +16.5 ZionO&G ZN ... ... ...dd 6.90 1.07 1347 4.06 +88.0 ZionsBcp ZION .80f 1.5 21 57.07 38.43 3168 54.97 +8.1 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 1172 3.73 -9.9 Zix Corp ZIXI ... ... 27 6.67 3.82 322 4.05 -7.5 Zogenix rs ZGNX ... ... ...dd 44.70 8.50 381 42.40 +5.9 ZosanoP rs ZSAN ... ... ... 58.20 4.05 975 6.24 -40.0 Zumiez ZUMZ ... ... 20 24.45 11.43 223 19.70 -5.4 Zynerba n ZYNE ... ... ...dd 25.95 5.42 242 9.74 -22.2 Zynga ZNGA ... ... 87 4.34 2.64 8847 3.46 -13.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAARP MM ... AAdvGovP ... AAdvMMPlat ... ABN AmroGvtS ... ABN Amro GvtI ... ABN AmroPrY ... ABN AmroPrYS ... ABN Amro TrsI ... ABN AmroInvN ... AIM MMCshRes .76 .05 .77 AIMMMInv .91 .20 .92 AZMunCTIns ... ActAsInsGv 1.22 .48 1.22 ActAsInst 1.17 .27 1.02 ActiveAstGv ... ActiveAstMny ... AdvGovLiquid ... AdvPrimLiq p ... AlBernExRK p 1.11 .01 1.13 AllBrnExRsv I 1.08 .01 1.08 AlliBernExRsvA 1.01 .01 1.02 AlliBernExRsAd 1.01 .01 1.02 AlliBernExRsvB .97 .01 .98 AlliBernExRsC 1.00 .01 1.01 ABGovMMSel 1.31 .48 1.31 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.00 .08 1.01 AmC Prime 1.11 .33 1.13 AmCentUSGv .96 .12 .97 AmCPrime t .87 .33 .88 AmPrfInstTrs ... American A ... BBH MM Inst 1.18 .27 1.19 BBH MMkt .93 .04 .93 BLFMuniDlr 1.09 .24 .72 BMOGov I p 1.19 .37 1.19 BMO Gov Y .94 .11 .94 BMOPrimeI p 1.41 .59 1.41 BMO Prime Y 1.16 .34 1.16 BNYMellon M 1.10 .27 1.10 BR TFdCsMg .78 .01 .79 BRSummCR A ... BRSumCR B p ... BT InvMMkt ... BofAGvPRTr ... BdfdMM ... BishopGvMMI ... BishopStTrea ... BL FedTrDlr 1.01 .18 1.02 BLFTrCsMg .81 .01 .81 BLFT Adm 1.18 .31 1.19 BCF Insti I .69 .69 ... BLFFedFDlr 1.04 .23 1.04 BLFedFdPCS p 1.01 .02 .78 BLFFedFnd 1.29 .46 1.29 BRInst 1.43 .87 1.40 BLCAMunPrem .02 .02 ... BLFCASel p 1.89 .01 .07 BLFedFdPS .01 .01 ... BLFedFdSel p 1.08 .01 .46 BLMunFdPS .02 .02 ... BLMunFdSel .54 .01 .17 BLFTempFdSel .58 .04 .58 BLFTempFdPS ... BLF FedTr 1.26 .43 1.27 BLF TrsTr 1.31 .38 1.31 BLFTrsTrDlr 1.06 .13 1.06 BLFT FundDlr 1.03 .16 1.04 BLFMunCsh 1.07 .21 .69 BRInvB p 8888.89 .01 .28 BRInvest 1.11 .52 1.06 BROHMuniInvA p ... BLNYMfPCS p .92 .01 .42 BRSvc 1.13 .59 1.10 BLFTempFdPCS 1.02 .36 1.02 BRUSTr ... BRUSTI ... BRUSTS ... BRLiqTrsTAd 1.21 .28 1.21 BLFM MuniCsh 1.32 .46 .94 BLF TempFd 1.52 .86 1.52 BLFTmpDlr 1.27 .61 1.27 BLFTmCsDlr 1.27 .29 1.27 BLFedTrAd 1.16 .56 1.17 BLCAMunPC p .88 .01 .39 BlkrkLqTmpAd 1.42 .76 1.42 BLFNYCshM ... BRNJMunInstl ... BlkNJMuniA ... BROHMunSvc ... BRLiqTmpCR 1.12 .46 1.12 BLMuAdm 1.24 .39 .87 BLF TmpCsh 1.52 .55 1.52 BLFT TrFund 1.28 .41 1.29 BLFedAdm 1.19 .38 1.19 BLFCADlr .05 .05 ... BLMuCshMg .84 .01 .47 BLFTmCshMg 1.02 .36 1.02 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 .60 .05 .35 CNIPrimeSvc ... CapOneCshA ... CapOneUSTr ... CapResFd p .71 .03 .72 CashAcct Prem ... CashMgtInst 1.18 .32 1.18 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.24 .38 1.24 CavanalCshAd .88 .01 .88 CavanalTrAdm .70 .01 .70 CentnGv ... Centen ... CitiznSelPrB .98 .61 ... CitizensSelPrC p ... CitiznSelTreA 1.32 .38 1.32 CitiznSelTreB 1.12 .18 1.12 CitizenSelPrA 1.14 .76 ... CityNaRoGv p .35 .05 .35 CityNRoPrN p ... CityNRoPrS p ... CityNRochGv .90 .07 .90ClassicUSTr ... ColPrResAdv ... ColPrResInst 1.06 1.06 1.06 ColRsSv ... ColumbGvtA ... ColumbGvtB ... ColumbiaA 1.23 .01 .88 ColumbiaB t .06 ... Columbia I .34 .23 ... Columbia Z 1.23 .01 .88 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.35 .49 1.35 DWSMSerInst 1.35 .49 1.35 DWS MMkt 1.10 .37 1.10 DIF MM Retl ... DIF MuniRtl ... DIFMuInvSv ... DIF TreasInv ... DIF USGvtRtl ... DIF MMktInv ... DIF MMInvSv ... DIF TrsInvSrv ... DavisGvtA .01 .01 .01 DelaCashA ... DAD Gvt ... DryBasic 1.17 .49 1.17 DryInsPfGHm 1.26 .45 1.27 DryInsPfGvP 1.02 .20 1.02 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC .98 .11 .98 DryInPfGClas .44 .01 ... DryResInst 1.31 .50 1.32 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .71 .08 .72 DryInTrAgcHm 1.22 .36 1.22 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .01 ... DryTrPmCsh I 1.28 .38 1.28 DryfGenTrPrA .46 .01 .47 EV USGovA ... EdwJones IS .71 .01 .72 EdwJonesRS .70 .64 .71 ElfunMM ... ExcelsiorGvt ... ExcelsrMnyIn ... ExcelsiorTry ... FFI Govt .65 .12 .65 FFI Inst .77 .25 .74 FFIPremInst .87 .40 .87 FFI Treas .77 .29 .77 FIMMDom I 1.50 .79 1.50 FIMMDomII 1.35 .64 1.35 FIMMDomIII 1.25 .54 1.25 FIMMGov I 1.26 .45 1.26 FIMMGovII 1.11 .30 1.11 FIMMGovIII 1.01 .20 1.01 FIMMMMkt I 1.56 .91 1.56 FIMMMMktII 1.41 .76 1.41 FIMMMMktIII 1.31 .66 1.31 FIMMTrOnlyII p 1.15 .23 1.15 FIMMTrOnly3 1.05 .13 1.05 FIMMTrOnly I 1.30 .38 1.30 FIMMTry I 1.26 .40 1.26 FIMMTryII 1.11 .25 1.11 FIMMTryIII 1.01 .15 1.01 FITPrMMII 1.44 1.42 1.43 FedAutCshCII ... FedAutCashK ... FedCAMuniII .87 .04 .48 FedCAMunCS p .52 .01 .13 FedCAMunCap 1.17 .34 .78 FedCshPr ... FCTMuCS p .23 .01 ... FedGovCash ... FedGovOblCp 1.11 .34 1.11 FedGovOb IS 1.23 .46 1.23 FedGovOblSv 1.00 .20 1.00 FedMMEagle 1.33 .47 1.31 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .43 .87 FedPAMu WS 1.24 .27 .69 FedPrCshObCp 1.37 .73 1.37 FedPrVlObSv 1.29 .59 1.30 FedPrVlOblCp 1.44 .74 1.45 FedPrVluObl 1.54 .84 1.55 FedPrCshOblIS 1.47 .83 1.47 FdPrCshObSv 1.22 .58 1.22 FedPriOb IS 1.54 .70 1.55 FedPrObSvc 1.34 .49 1.35 FedTrstUSTr 1.24 .40 1.24 FedTreasCsh ... FedTrsOb IS 1.23 .40 1.23 FedTreasObSv .98 .15 .98 FedTrsOblCp 1.13 .30 1.13 FedUSTCshSv 1.01 .11 1.02 FedUSTrsIns 1.26 .27 1.27 FedVaMuCsCS p .65 .01 .11 FederMuni p .08 .01 ... FedMstr 1.49 .72 1.48 FedMIMuCsh WS 1.08 .23 ... FidTrAdvC t .01 .01 .01 FidTrAdvB t ... FidGovPortS 1.21 .40 1.21 FidCashRes 1.04 .25 1.03 FidGvRes ... FidPrimeDlyI ... FidRetGov .66 .19 ...FidRetMM .66 .20 ... FidSpGov 1.02 .21 1.02 FidSpMM 1.32 .68 1.32 FidSpUSTr 1.04 .10 1.04 FidMMPortS 1.51 .86 1.51 FidPrime CR ... FidSelMM ... FidTrPortsS 1.21 .35 1.21 FidTrsyCR .49 .01 .50 FidTryDly M .74 .01 .75 FThrdUSTrPf ... FInvTrUSGvI 1.19 1.17 1.18 FInvTrUSTrs ... FinSqFed 1.28 .37 1.28 FinSq Gov 1.27 .46 1.27 FinSq POF 1.63 .68 1.63 FinSqTrsy 1.33 .36 1.33 FinSq TOF 1.28 .39 1.28 FinSq MMF 1.64 .69 1.64 FITPrMonMktI ... FstAmGvObD .81 .03 .81 FstAmGvObY .96 .18 .96 FstAmTrObD .82 .01 .82 FstAmGvObA p .66 .01 .66 FstAmPrObA ... FstAmPrObY 1.19 .42 1.19 FstAmPrObD ... FstAmTrObA p .67 .02 .67 FstAmTrObY .97 .14 .97 FirstCshRsvI ... FirstCshRsvC ... FtInvCs ... First Muni I ... First USGv ... FrnkIFT 1.02 .17 1.02 FrkMnyC .14 .01 .14 FrkMny .73 .01 .66 FstAmGvObZ 1.24 .45 1.24 FsAmGvObII 1.12 .33 1.12 FstAmTrObII 1.12 .29 1.12 FsAmISTrII 1.14 .25 1.14 FstAmPrObZ 1.51 .67 1.51 FstAmPrObl 1.25 .47 1.25 FsAmPrObII 1.35 .57 1.35 FstAmTrObZ 1.24 .41 1.24 FstAmTreResA .48 .08 .48 GEInvMMInst ... GEInvMM ... GEMnyMktA ... GabelliUST 1.35 .46 1.35 GartmrMMPr .85 .04 .86 GnAMTFrMu B .30 .01 ... GnCAMuB .79 .01 .17 GnTrsAgcy A .78 .01 .78 GnTrsAgcy R .98 .08 .99 GnGvSec .61 .01 .62 GeneralB p .63 .01 .63 GnGovB p .40 .01 .41 GnMMkt .86 .19 .87 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc .97 .17 .97 GovObTR .74 .01 .74 GovTxMgIS 1.22 .42 1.22 GovResFd P .40 .01 .40 GtHall Prime ... HSBCInvPrm A ... HSBCPrime D ... HSBCPrime I ... HSBCPrime Y ... HSBCUSGov A .79 .01 .80 HSBCUSGov D .94 .12 .95 HnHrzGInstSwp ... HnHrzGovTr ... HanHzPrMMIns ... HancHrzTGovA ... Harbor 1.23 .50 1.27 HarrisGvMMS ... HarrisMMktS ... Harris TE S ... HartfordR4 p ... HeritAdm 1.36 .61 1.36 HeritInst 1.49 .73 1.49 HtgCshA ... HewittMM p .26 .26 .26 HmestdDly .01 .01 .01 HuntgtnUST I ... ING MM A 1.92 .02 1.07 ING MM I 1.90 .02 1.07 IFT CashRes ... InvescoA5 .76 .05 .77 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.32 .41 1.33 IvyMonyyC t .08 .01 .08 IvyMnyA 1.08 .01 1.08 IvyMM B .02 .01 .02 JHanUS ... JPMGvMMAg 1.17 .39 1.17 JPMLqAsB ... JPMLqAsR .96 .33 .96 JPMGvPrem .98 .20 .98 JPMGvCap 1.25 .47 1.25 JPMTrPlInv .95 .09 .95 JPMTrPlRs .76 .01 .76 JPMorg100 Agcy 1.23 .32 1.23 JPM100 SecP 1.04 .13 1.04 JPM100 TrInst 1.28 .37 1.28JPMorgan100 .90 .01 .90 JPMLqAstP 1.21 .58 1.21 JPMCAMuEtr .01 .01 ... JPMorganFed .84 .04 .84 JPMorFedAgcy 1.17 .37 1.17 JPMorgFedPr .98 .18 .98 JPMLqAstAg 1.40 .77 1.40 JPMLqAstC p .69 .06 .69 JPMLqAstMrg 1.07 .44 1.07 JPMLqAstInst 1.45 .82 1.45 JPMMuEtrde p .01 .01 ... JPMMunInst 1.54 .45 .94 JPMMuMorg 1.16 .07 .56 JPMNYMuEtr .01 .01 ... JPMNYMuR p 1.02 .01 .42 JPMOhMuMrg ... JPMPrCshMgt .01 .01 ... JPMorgPrm 1.19 .55 1.19 JPMorgPrAgcy 1.44 .81 1.44 JPMorgPrmPr 1.25 .62 1.25 JPMTreasC t .49 .01 .49 JPMTrsPlusP 1.01 .15 1.01 JPMTrsPlsMrg .87 .01 .87 JPMTrsPlsInst 1.25 .39 1.25 JPMTrsPlsAg 1.20 .34 1.20 JPMTrsSecR p .79 .01 .79 JPMUSGvInst 1.22 .44 1.22 JPMUSGvtR p .73 .01 .73 JPMUSGvtMrg .84 .06 .84 JPMLqAsInv 1.15 .52 1.15 JPMFedInst 1.22 .42 1.22 JPMPrInst 1.49 .86 1.49 JPMPrRsv 1.00 .37 1.00 JanusGovt .87 .02 .84 Janus MM .98 .02 .98 JHan MMB ... JHanMMA ... LMPtrExRsC ... LMPtrExRxB ... LiqCshTr ... LordAbGvScC .02 .02 ... LordAbUSGB ... LordAbbUS A .02 .02 ... MFS CashA ... MFSCashC p ... MFSMonMkA ... MS PrimAdv 2.46 .11 1.31 MS PrimInv .15 .15 ... MS TFInst 1.54 .41 .92 MTBInsPrMM ... MTB MM S p ... MoneyMktA2 ... MTB MM I ... MTB TrsMMI ... MainStay A .96 .14 .97 MainStay B .73 .05 .73 ManagersMM 1.26 1.20 1.26 MarshalPrA ... MasMuPrMML ... MasMuPrMMS ... Meeder Instl ... MeederRetl 1.13 .47 1.13 ML CMAGv ... ML CMAMn .91 .33 .91 ML CMATr .89 .23 .90 ReadyAstUSA ... MilestnTOInst 1.21 .33 1.18 MilestnTOInv 1.06 .33 .93 MHLIRSel 1.51 1.47 1.53 MMktGS2 1.25 .45 1.25 MMktGS4 .99 .20 1.00 MMktProFdInv .47 .02 .47 MMktProFdSvc .22 .02 .22 MStanLqPrIn 1.56 .86 1.56 MorStLqTrIn 1.29 .41 1.29 MrStLqGvInv 1.14 .37 1.15 MS InstlLiq 1.56 .90 1.56 MrStLqGvIns 1.24 .47 1.25 MS LiqAst .12 .01 ... MS USGvt 1.04 .09 1.04 NatixisCMTA ... NatixisCMTB ... NatnwdMMInst .95 .08 .96 NeubCashInstl ... Nicholas ... NorthInstGovSel 1.22 .40 1.22 Northern 3.89 .64 1.28 NorthernGvSl 1.08 .25 1.08 NorthInstDivAst .88 .34 .87 NorthInstGovt 1.20 .35 1.20 NorthInstPrObSv .80 .80 ... NthnInstPrObSh 1.51 .78 1.51 NorthInstTreas 1.28 .43 1.29 NorthernUSGv 1.07 .24 1.08 OneGrpMuni A ... OppCshResN t .81 .01 .81 OppenhCshB p .81 .01 .81 OppenhCshC p .81 .01 .81 OppCshRes .80 .01 .80 OppMMFd A .85 .01 .83 PIMCO MM ... PNC AdvMM I ... PNC Gov A 1.13 .41 1.13 PNC Gov I 1.23 .41 1.23 PNC MM A ... PNC MM I ... PNC TrA p 1.14 .29 1.14 PNC Tr I 1.24 .29 1.24 PW PACE P .83 .01 .84 PfCapUSG SS ... PaxWldInv p ... PaxWrldMMInst ... PaxWMMAPrax ... PaydenCshRs 1.16 .31 1.16 PhoeInsMM ... PhoxInsgGvA ... PhoxInsgMMA ... PhoenixMM A .01 .01 .01 PhoxInsgMME ... PhoeInsgGvI ... PIMCO MM P ... PiInsMM 1 ... PiInsMM 3 ... PiInsMM 2 ... PionrCs .74 .01 .74 PremGvtMP 1.26 .13 1.27 PremierPort 1.52 .80 1.51 PrimeObTR 1.04 .20 1.05 PrinCapPresJ ... PrincipalInstl .14 .14 ... PrincipalMMB ... PrincMMktA ... PrincMMktJ t ... PrincpMMktI ... PruMMartD .81 .01 .80 PruMMrtZ .98 .01 .98 PruGovMM D ... PruInstMM I ... PruInstMM A 1.47 1.37 1.47 Putnm MMA 1.10 .32 1.10 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.25 .46 1.25 RBCPrRBCI1 ... RS MMktVIP ... ReadyAssetPr ... ReadyAstUST ... RegMorKeegA ... RegMorKeeg I ... RegionsTreTr ... ResrvCA II ... ResrvFL ... ResPri15 ... ResPri25 ... ResPriTT ... ResrveUSTrs ... ResUSTrsTT ... ResrveFdGvtR ... ReserveFdR ... Ret1 ... RetII p ... RidgeWCshMgt ... RidgeWPrQualA ... RidgeWPrQualI ... RidgeWUSGvt ... RidgeW USGovA ... RidgeWUSGvI ... RidgeWUSTrsI ... RydexUSGvC ... RydexUSGv ... SEIDITGovC ... SEIDITGvIIC ... SEIDITGvSwp ... SEI DIT MMA ... SEIDITMMSw ... SEIDITPrC ... SEIDITPSwp ... SEIDITTrIIC ... SEIDITTrsB ... SEIDITTrSwp ... SEI DITGovA 1.17 .30 1.18 Money Market Funds 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 47

SEI DIT MMC ... SEI DlIncGvB ... SEI DailyTr C ... SEI DITGvIIA 1.25 .40 1.25 SEI LqPr ... SEI DITPrmA ... SEI DITPrmB ... SEI DITTrsA 1.20 .35 1.21 SEI DITTrIIA 1.24 .35 1.24 SEI DITTrIIB ... SEIDITPrmH ... SSgAMMA f ... SSgAPrm ... SSgAUSGvtA ... SSgAUSTry ... STI CshRes 1.48 .99 1.06 SansomSt ... SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.01 .44 1.01 SchwbACR .94 .37 .94 SchwbCshRes .98 .38 .98 SchwbInv 1.32 .46 1.32 SchwbRetAdv 1.30 .52 1.30 SchbValAdv 1.34 .56 1.34 SchwValAdUlt 1.49 .76 1.49 SchbVlAdvSl 1.14 .66 1.14 SchbValAPrm 1.14 .73 1.14 SchwbGv .77 .01 .77 SchbMM 1.53 .31 1.00 Schb UST .81 .01 .81 ScudCshAARP ... SecurityCsh ... SentinelGov A .76 .69 .76 ShTrInUS ... SignalMM I ... SmBarPRDlyLiq ... StFrmMMLgA 1.04 .03 1.08 StStInstLRS 1.55 .75 1.54 SunAmMMA .01 .01 .01 TAIDXTAmA p .01 .01 .01 TAIDEXTAmB t .01 .01 .01 TCW GalileoI ... TDAMMMInv .86 .09 .87 TDAMMMkPr .85 .15 .86 TDAMUSGv .76 .01 .76 TIAA-Cref Life ... TIAA-CREF Inst .01 .01 .01 TIAA-CREF MM ... TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.21 .43 1.21 TRowPRF .95 .12 .95 TRowUST .99 .13 .98 TargetUSGvt ... Thriv MM Inst 1.06 .04 1.07 Thriv MMk A .92 .05 .92 Touchstone Inst ... TouchstoneMM ... TouchstnMMS ... TouchstoneSTGvt ... TreasObTR .73 .01 .73 TCU MMP ... UBS RMA ... UBS RMA US ... UBS Retire ... UPW Cash ... US Tr Am ... US Treas Tr ... USAA Mutl 1.12 .22 1.13 USAA Treas 1.07 .08 1.07 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.41 .46 1.41 VangFdl 1.35 .49 1.36 VangPr 1.52 .79 1.52 VangPrInst 1.58 .85 1.58 VicFedMMI ... Vic Fed MMS ... VictoryFRF ... VictGvtResSel ... VictGvtResTr ... VictoryInstInv ... VictoryInstS ... VictoryNY ... VictoryPrOb ... W&RAdCsMB .02 .02 .02 W&RAdCsMC .04 .02 .02 W&R AdvCshM A .99 .11 .98 WeissTreasury ... WeitzGvMM ... WellsFargo A 1.06 .30 1.06 WFCashInvAd 1.38 .63 1.38 WFCashInst 1.51 .76 1.51 WFGovAdm 1.09 .28 1.09 WFGvtMMA .82 .01 .82 WellsFargoI 100 .97 .06 .97 WellsFargoInsCsh 1.21 .47 1.21 WellsFargoInsGv .92 .12 .92 WellsFargoInv ... WellsF100TrA .82 .01 .82 WellsFargo TrsyS .97 .13 .97 WellsFargoTrsyA .80 .01 .80 WellsFargo TrsyI 1.22 .38 1.22 WFGvMMInst 1.22 .42 1.22 WA GvtRsvA .83 .03 .83 WAInstGvInst 1.28 .47 1.28 WstnUSTrN .87 .03 .87 WstnInstCshL .83 .83 ... WstnInstCshS ... WstnInstLqRsI 1.52 .82 1.52 WstnLiqResN .59 .24 ... WstnPrmLiq 1.23 .53 1.23 WstnInstUSTR 1.28 .38 1.28 WstnPrmUSTR 1.02 .12 1.02 Wilm GovSel 1.06 .21 1.06 Wilm MM Sel ... Wilm PriAdm ... Wilm TrAdm .81 .01 .82 Wilm TrSvc .67 .01 .67 Wilm GovAdm .81 .01 .81 WilmPriMM ... WilmUSGov 1.16 .31 1.16Tax ExemptABN Amro TxEI ... ABN AmroTxExS ... AIMTx .29 .04 .04 ActAsCal ... ActAstTx ... AdvCATExLq ... AdvMuLiq p ... AlpineMuni ... AmC CATF 1.13 .22 .65 AmC TF 1.26 .24 .69 BBH TxEx ... BMO TaxF I p 1.45 .43 .96 BMO TaxF Y 1.20 .18 .71 BNYMelNMuM 1.42 .30 .84 BLMunFdPCS p .86 .01 .49 BRLM Muni 1.34 .49 .97 BRMuInst ... BRMuSv ... BR NC ... BRNJSv ... BRF NYMuni 1.40 .42 .90 BROHInstl ... BRPASv ... BRVAInst ... BRFCAMuni 1.36 .38 .87 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 1.20 .19 .75 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 ... FIMMTxExII 1.26 .35 .84 FIMMTxEx3 1.16 .25 .74 FIMMTxExI 1.41 .50 .99 FedALMuni ... FedCAMuniSv 1.02 .19 .63 FedCAMu WS 1.27 .44 .88 FedCTMuSvc .46 .01 ... FedFLMunCS p .02 .01 ... FedFLMu WS .50 .14 ... FedGAMuCsh 1.25 .20 .65 FedMAMuCS p .58 .01 .17 FedMAMuniSv .99 .06 .58 FedMDMuCsh ... FedMNMuCsh .01 .01 ... FedMuniCsh ... FedMuObl A 1.53 .59 1.05 FedMuOblCap 1.43 .49 .95 FedMunOblSv 1.28 .34 .80 FedNCMuCsh 2.39 .05 ... FedNJMuCsSv .61 .11 ... FedNJMu WS .76 .26 ... FedNYMuCSv 1.12 .21 .65 FedNYMuCS p .64 .01 .17 FedNYMuCsII .89 .01 .42 FedOHMuCsh .68 .01 ... FedOHMuCsSv .77 .01 ... FedOHMu WS .97 .18 ... FedPAMuniCS .65 .01 .10 FedPAMuCsSv 1.04 .07 .49 FedTaxFObWS 1.44 .50 .98 FedTxFrObSv 1.19 .25 .73 FedVAMu WS .51 .16 ... FedMuniSvc 1.04 .02 .50 FedMIMuCsSv .99 .07 ... FedMNMu WS .66 .35 ... FedTxF c 1.60 .49 .96 FidCA 1.10 .19 .61 FidCT 1.10 .22 .72 FidMA 1.07 .19 .63 FidMI 1.14 .09 .60 FidMuMM 1.16 .30 .78 FidNJ 1.07 .21 .62 FidNY 1.06 .20 .62 FidOH 1.04 .14 .59 FidPA 1.09 .17 .63 FidSpCA 1.22 .37 .80 FidSpMA 1.27 .35 .78 FidSpNJ 1.26 .39 .81 FidSpNY 1.24 .38 .79 FidTEDly M .88 .01 .50 FidAZ 1.16 .21 .63 Fid TECR .63 .01 .24 FidTxEx MM 1.13 .25 .74 FidTaxExPortS 1.36 .45 .94 FinSq TEF 1.41 .43 .93 FstAmTFA .87 .02 .34 FstAmTxFY 1.17 .21 .64 FstAmTxFrD ... FstMunC p ... FtInvTax ... FedFLMuCshII .38 .01 ... FrkCal ... FrkNYTE ... FsAmTxFObII 1.32 .36 .79 FstAmTFObZ 1.42 .46 .89 GnAMTMu R ... GenNJMun .85 .01 .43 GenNYMuB .99 .01 .39 GnMuB p .63 .01 .12 GnNYMuB p .59 .01 .01 GnCalMu .99 .01 .40 GlenTaxExemt ... GSITNYI ... GSITCAI c ... GSITDvI c ... HSBC CalMMD ... HSBC NYTFA ... HSBCInv CA ... HtgCshMunA ... IMCT NewYork p ... JPMMuMMP 1.30 .21 .70 JPMMuMMR .27 .01 ... JPMorganCA 1.11 .05 .49 JPMorganNY 1.14 .05 .53 JPMorganTF 1.01 .05 .52 JPMorg TFPr 1.15 .19 .66 JPMTxFrR p .90 .01 .41 JPMorgTFAgcy 1.34 .38 .85 JPMTxFrInst 1.39 .43 .90 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 1.04 .01 .41 MS NYMMM 1.11 .01 .50 MS TFDly 1.09 .01 .52 NYTxFrMMI 1.65 1.38 1.63 NJDlyMuSel ... NorthernCA ... NorthInstTxEx ... NortnInstMuni 1.48 .37 .91 NorthernMun 1.30 .58 .76 PATxFrMMI ... PNC TE I ... PNC TxExA ... PhoxInsgTEN ... PhoxInsgTEI ... PremierTxEx 27.00 .13 .94 PruTax ... PutnamTE ... RBCTFRBCI1 ... ResIntTE TT ... ResrvMA ... ResrvNJ ... RsrvConn ... ResrvIntR ... ResrvNY ... RidgeW TxExA ... RidgeWTxExI ... RidgW VaTxFrA ... RidgeWVaTxFrI ... RussellTxFree ... SEI InTFA ... SEIInsTxFB ... SEITxEInstC ... SEITxFrA ... SSgATFA ... SchwAMTTxF 1.06 .08 .57 SchwbCAAMTVl ... ShwbCAValu 1.19 .23 .78 SchwMAMuSw .92 .01 ... SchwMuniPrm 1.47 .45 .96 SchwMuniSel .79 .35 .79 SchwNJMuSw .83 .01 ... SchwNYMuVA 5.69 .23 .79 SchwNYMuSw 5.45 .03 .54 SchwPAMuni .94 .03 ... SchwTxFValAd 1.28 .25 .79 ShwbTE 1.22 .11 .71 SchwabTxEx 1.32 .25 .81 Schwb CA .99 .08 .58 ScudTECshInst 1.35 .47 .91 TDAMCAMu .79 .01 .37 TDAMMuni .73 .02 .44 TDAMNYMu .85 .01 .44 TRowSumMu .98 .26 .66 TRowCA c .76 .06 .59 TRowNY c .93 .10 .63 TRowTE c 1.04 .16 .59 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 .31 .02 ... USAA FlTxF ... USAA NY .38 .10 ... USAATxEx 1.09 .16 .68 USAA VA .20 .01 ... VangNJ 1.34 .49 .95 VangCA 1.33 .47 .95 VangOH ... VangPA 1.46 .46 .96 VangNY 1.40 .50 .98 VangTxEx 1.42 .53 1.00 VictoryOH ... Victory TF ... WFAMuCshM 1.55 .47 1.03 WFA MuCsMSv 1.30 .22 .78 WFA NJMuA ... WFANYMuA p ... WFA PASvc ... WFA PAMuA ... WellsFargo CA ... WellsFCATFS ... WellsFargoMnMM ... WFNatInstMM 1.54 .45 .97 WFNtTFMMSv 1.29 .20 .72 WellsFargoNat 1.44 .35 .87 WellsF NTFA 1.10 .01 .53 WAInstAMTMu ... WAMassA ... WstnCATxF N .14 .01 ... WstCCTTxF N ... WstnFTxR N .90 .02 .36 WstnInstTxFR 1.49 .48 .95 WstnNYTxR N .91 .01 .37 Wilm TESel ... Wilm TEAdv ... 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld U.S. Treasury Bonds and Notes .75 Mar 18 p 99.29 99.30 1.60 .88 Mar 18 p 99.30 99.31 1.56 .13 Apr 18 f 100.16 100.17 .75 Apr 18 p 99.28 99.29 1.60 .63 Apr 18 p 99.27 99.28 +0.01 1.56 .75 Apr 18 p 99.27 99.28 1.56 2.63 Apr 18 p 100.05 100.06 1.56 1.00 May 18 p 99.28 99.29 1.52 3.88 May 18 p 100.15 100.16 1.58 9.13 May 18 k 101.17 101.18 -0.01 1.63 .88 May 18 p 99.25 99.26 1.65 1.00 May 18 p 99.26 99.27 1.65 2.38 May 18 p 100.05 100.06 1.63 1.13 Jun 18 p 99.26 99.27 1.67 .63 Jun 18 p 99.20 99.21 1.74 1.38 Jun 18 p 99.27 99.28 -0.01 1.75 2.38 Jun 18 p 100.06 100.07 1.72 .88 Jul 18 p 99.20 99.21 -0.01 1.80 1.38 Jul 18 f 101.14 101.15 1.38 Jul 18 p 99.26 99.27 +0.01 1.82 2.25 Jul 18 p 100.05 100.06 -0.01 1.82 1.00 Aug 18 p 99.19 99.20 1.83 4.00 Aug 18 p 100.31 101.00 1.84 .75 Aug 18 p 99.14 99.15 1.89 1.50 Aug 18 p 99.25 99.26 1.90 1.00 Sep 18 p 99.16 99.17 1.90 .75 Sep 18 p 99.10 99.11 1.93 1.38 Sep 18 p 99.21 99.22 1.93 .88 Oct 18 p 99.10 99.11 -0.01 1.94 .75 Oct 18 p 99.06 99.07 1.95 1.25 Oct 18 p 99.17 99.18 1.95 1.75 Oct 18 p 99.27 99.28 -0.01 1.95 1.25 Nov 18 p 99.15 99.16 1.97 3.75 Nov 18 p 101.07 101.08 -0.01 1.96 1.00 Nov 18 p 99.08 99.09 1.99 1.25 Nov 18 p 99.14 99.15 2.00 1.38 Nov 18 p 99.17 99.18 1.99 1.25 Dec 18 p 99.12 99.13 2.02 1.00 Dec 18 p 99.11 99.12 2.04 1.38 Dec 18 p 99.14 99.15 2.04 1.50 Dec 18 p 99.17 99.18 2.04 1.13 Jan 19 p 99.06 99.07 2.06 2.13 Jan 19 f 102.05 102.06 1.13 Jan 19 p 99.04 99.05 2.08 1.25 Jan 19 p 99.08 99.09 2.08 1.50 Jan 19 p 99.15 99.16 2.07 .75 Feb 19 p 98.23 98.24 2.10 2.75 Feb 19 p 100.19 100.20 -0.01 2.10 8.88 Feb 19 k 106.19 106.20 1.91 1.13 Feb 19 p 99.01 99.02 2.09 1.38 Feb 19 p 99.09 99.10 +0.01 2.11 1.50 Feb 19 p 99.13 99.14 2.10 1.00 Mar 19 p 98.27 98.28 -0.01 2.12 1.25 Mar 19 p 99.02 99.03 2.11 1.50 Mar 19 p 99.11 99.12 2.11 1.63 Mar 19 p 99.15 99.16 2.12 .13 Apr 19 f 100.03 100.04 -0.01 .03 .88 Apr 19 p 98.19 98.20 2.13 1.25 Apr 19 p 98.31 99.00 2.13 1.63 Apr 19 p 99.13 99.14 2.13 .88 May 19 p 98.16 98.17 +0.01 2.14 3.13 May 19 p 101.04 101.05 2.16 1.13 May 19 p 98.23 98.24 2.15 1.25 May 19 p 98.28 98.29 2.14 1.50 May 19 p 99.06 99.07 2.14 1.00 Jun 19 p 98.15 98.16 +0.01 2.17 1.25 Jun 19 p 98.26 98.27 +0.01 2.15 1.63 Jun 19 p 99.09 99.10 2.15 .75 Jul 19 p 98.02 98.03 2.17 1.88 Jul 19 f 103.01 103.02 -0.01 .88 Jul 19 p 98.06 98.07 +0.01 2.17 1.63 Jul 19 p 99.07 99.08 2.17 .75 Aug 19 p 97.30 97.31 2.18 3.63 Aug 19 p 102.00 102.01 2.21 8.13 Aug 19 k 108.20 108.21 2.10 1.00 Aug 19 p 98.08 98.09 +0.01 2.19 1.25 Aug 19 p 98.19 98.20 2.19 1.63 Aug 19 p 99.05 99.06 2.19 .88 Sep 19 p 98.00 98.01 +0.01 2.20 1.00 Sep 19 p 98.04 98.05 2.20 1.38 Sep 19 p 98.22 98.23 2.20 1.75 Sep 19 p 99.09 99.10 2.20 1.00 Oct 19 p 98.02 98.03 2.21 1.25 Oct 19 p 98.13 98.14 2.21 1.50 Oct 19 p 98.26 98.27 2.22 1.00 Nov 19 p 97.30 97.31 2.22 3.38 Nov 19 p 101.29 101.30 +0.01 2.22 1.00 Nov 19 p 97.29 97.30 +0.01 2.23 1.50 Nov 19 p 99.05 99.06 2.23 1.50 Nov 19 p 98.24 98.25 +0.01 2.23 1.38 Dec 19 p 98.15 98.16 2.23 1.13 Dec 19 p 98.00 98.01 2.23 1.63 Dec 19 p 98.28 98.29 2.24 1.88 Dec 19 p 99.11 99.12 +0.01 2.24 1.38 Jan 20 f 102.12 102.13 -0.02 .09 1.38 Jan 20 f 98.12 98.13 2.25 1.25 Jan 20 p 98.04 98.05 +0.01 2.25 1.38 Jan 20 p 98.11 98.12 2.25 2.00 Jan 20 p 99.17 99.18 +0.01 2.25 3.63 Feb 20 p 102.18 102.19 2.27 8.50 Feb 20 k 112.01 112.02 2.19 1.38 Feb 20 p 98.08 98.09 +0.01 2.28 1.25 Feb 20 p 98.00 98.01 +0.01 2.28 2.25 Feb 20 p 99.31 100.00 2.26 1.13 Mar 20 p 97.20 97.21 +0.01 2.29 1.38 Mar 20 p 98.04 98.05 2.29 1.50 Apr 20 p 98.11 98.12 2.30 .13 Apr 20 f 99.22 99.23 -0.01 .26 1.13 Apr 20 p 97.16 97.17 +0.01 2.31 1.38 Apr 20 p 98.01 98.02 +0.01 2.30 1.50 May 20 p 98.08 98.09 +0.01 2.31 3.50 May 20 p 102.17 102.18 2.31 8.75 May 20 k 114.01 114.02 2.19 1.38 May 20 p 97.29 97.30 2.32 1.50 May 20 p 98.06 98.07 2.32 1.50 Jun 20 p 98.05 98.06 +0.01 2.32 1.63 Jun 20 p 98.12 98.13 2.33 1.88 Jun 20 p 98.30 98.31 2.33 1.25 Jul 20 f 102.26 102.27 -0.02 .05 1.50 Jul 20 p 98.02 98.03 2.33 1.63 Jul 20 p 98.10 98.11 +0.01 2.34 2.00 Jul 20 p 99.06 99.07 +0.01 2.34 1.50 Aug 20 p 98.00 98.01 +0.01 2.34 2.63 Aug 20 p 100.21 100.22 +0.01 2.35 8.75 Aug 20 k 115.09 115.10 -0.01 2.32 1.38 Aug 20 p 97.20 97.21 +0.01 2.35 2.13 Aug 20 p 99.14 99.15 +0.01 2.35 1.38 Sep 20 p 97.19 97.20 +0.01 2.35 1.38 Sep 20 p 97.17 97.18 +0.01 2.36 2.00 Sep 20 p 99.03 99.04 +0.01 2.36 1.63 Oct 20 p 98.04 98.05 +0.02 2.37 1.38 Oct 20 p 97.14 97.15 +0.02 2.37 1.75 Oct 20 p 98.12 98.13 +0.02 2.38 1.75 Nov 20 p 98.11 98.12 +0.01 2.38 2.63 Nov 20 p 100.21 100.22 +0.02 2.37 1.63 Nov 20 p 97.31 98.00 +0.01 2.39 2.00 Nov 20 p 98.31 99.00 +0.02 2.39 1.88 Dec 20 p 98.20 98.21 +0.02 2.39 1.75 Dec 20 p 98.07 98.08 +0.01 2.40 2.38 Dec 20 p 99.30 99.31 +0.01 2.39 2.00 Jan 21 p 98.28 98.29 +0.01 2.40 1.13 Jan 21 f 102.12 102.13 .29 1.38 Jan 21 p 97.02 97.03 +0.01 2.42 2.13 Jan 21 p 99.06 99.07 +0.02 2.41 2.25 Feb 21 p 99.17 99.18 +0.01 2.41 3.63 Feb 21 p 103.14 103.15 +0.02 2.41 7.88 Feb 21 k 115.21 115.22 2.36 1.38 Feb 21 p 96.07 96.08 +0.01 2.43 2.00 Feb 21 p 98.25 98.26 +0.02 2.42 1.25 Mar 21 p 96.15 96.16 +0.02 2.44 2.25 Mar 21 p 99.14 99.15 +0.02 2.44 .13 Apr 21 f 99.03 99.04 .41 1.38 Apr 21 p 96.23 96.24 +0.02 2.46 2.25 Apr 21 p 99.12 99.13 +0.01 2.45 3.13 May 21 p 102.00 102.01 +0.01 2.47 8.13 May 21 k 117.15 117.16 +0.01 2.42 2.00 May 21 p 98.17 98.18 +0.01 2.47 1.13 Jun 21 p 95.21 95.22 +0.02 2.48 2.13 Jun 21 p 98.28 98.29 +0.02 2.48 .63 Jul 21 f 101.05 101.06 .28 1.13 Jul 21 p 95.17 95.18 +0.02 2.50 2.25 Jul 21 p 99.05 99.06 +0.01 2.50 2.13 Aug 21 p 98.24 98.25 +0.02 2.50 8.13 Aug 21 k 118.23 118.24 +0.01 2.45 1.13 Aug 21 p 95.11 95.12 +0.01 2.52 2.00 Aug 21 p 98.09 98.10 +0.02 2.52 1.13 Sep 21 p 95.07 95.08 +0.01 2.52 2.13 Sep 21 p 98.20 98.21 +0.01 2.52 1.25 Oct 21 p 95.17 95.18 +0.02 2.53 2.00 Oct 21 p 98.04 98.05 +0.01 2.53 2.00 Nov 21 p 98.05 98.06 +0.02 2.52 8.00 Nov 21 k 119.12 119.13 +0.02 2.49 1.75 Nov 21 p 97.06 97.07 +0.02 2.54 ARCResources 192700 12.99 12.37 12.38 -.40 AdvOil Gas 142528 3.83 3.63 3.63 -.11 AgnicoEagle 120657 50.26 48.74 48.89 -.41 AirCdaV VV 177259 27.44 26.93 27.06 -.11 AlacerGoldJ 164146 2.15 2.02 2.02 -.12 AlamosGoldA 100762 6.59 6.44 6.52 +.03 AlgonquinPwr 303783 12.82 12.66 12.69 -.07 AlimntatnBSV 133771 63.50 62.32 62.39 -.69 AltaGasLtd 196745 26.80 26.22 26.42 -.14 AphriaInc J 455097 13.80 12.03 13.23 +.73 AuroraCannabi 1210086 10.49 9.58 10.40 +.51 B2GoldCorpo 210171 3.86 3.78 3.81 -.01 BALLARDPOWER 87346 4.98 4.58 4.82 +.26 BCE Inc 205937 57.15 56.00 56.00 -.96 BMO WgtBkInx 111790 29.65 29.18 29.18 -.37 BarrickGold 386274 15.10 14.78 14.78 -.21 BaytexEnergy 185673 3.52 3.26 3.27 -.19 BirchcliffEng 177894 3.22 3.05 3.08 -.12 Bk NS 333417 80.33 79.45 79.50 -.38 BkMontreal 156515 98.69 97.44 97.44 -.76 BlackberryLtd 218637 15.92 15.57 15.57 -.22 BombardirBSV 1013931 4.16 4.06 4.06 -.03 BrookdALV 178434 50.77 49.68 49.75 -.68 CAE Inc 88094 23.91 23.60 23.66 -.07 CGIGrpASV 283787 75.97 74.86 75.00 +.11 CIBC 161316 119.89 117.11 117.20 -2.08 CIFinancial 137249 28.73 28.36 28.54 +.06 CamecoCorp 90718 11.74 11.30 11.32 -.29 CanaccordFin 86657 6.85 6.60 6.70 +.11 CanforCorp 80100 31.47 29.95 30.32 -.83 CanopyGrowth 423627 27.77 25.68 27.35 +.90 CdnNatRail 185232 101.59 99.25 99.28 -2.06 CdnNatRes 556683 41.92 39.75 39.75 -1.70 CenovusEngy 479907 9.91 9.33 9.34 -.44 CenterraGld 83312 6.76 6.58 6.72 +.06 ConstltnDeb1 219300 121.00 120.50 121.00 +.50 CorusEntBo 91122 8.09 8.00 8.04 +.03 CrescentPnt 416801 9.69 9.20 9.23 -.34 CrewEngy 104763 1.63 1.50 1.54 -.07 CriusEngyUn 179255 8.79 7.01 7.92 -.82 DetourGoldo 84090 11.91 11.48 11.70 -.18 DreamGloblUn 190032 12.43 12.20 12.34 -.05 ECNCapitalCo 94830 3.53 3.43 3.49 -.04 EldoradoGld 154415 1.40 1.36 1.38 +.03 ElementFin 465160 4.96 4.71 4.87 -.09 EmeraInc 101777 41.85 41.32 41.41 -.14 EnCanaCorp 470261 14.08 13.46 13.46 -.36 EnbridgeInc 503904 42.43 40.80 40.81 -1.28 EnbridgeIncme 126788 27.46 26.92 26.93 -.47 EnerplusCorp 132101 14.86 14.19 14.19 -.52 EnsignEngy 129751 6.86 6.56 6.56 -.29 FirstCapRlty 79717 20.18 19.92 19.97 -.10 FirstQntumo 360770 21.32 20.69 20.91 -.48 Fortis Inc 176795 42.23 41.81 41.93 +.15 GibsonEgy 112636 17.25 16.67 16.68 -.51 GildanActive 99817 37.90 37.14 37.22 -.09 GoldcorpInc 234200 16.19 15.97 16.06 +.06 GranTierrao 121093 3.39 3.20 3.20 -.16 GtWstLifeco 106403 34.07 33.68 33.86 -.36 H RRealUn 91771 20.18 19.92 19.98 -.13 Horzn500Bear 123727 4.30 4.16 4.30 +.09 HrznCrdOilBl 186869 9.26 8.68 8.71 -.40 HrznCrdOilBr 257048 6.74 6.32 6.72 +.30 HrznNtGsBul 143984 3.77 3.64 3.67 -.04 HudBayMnrls 264727 10.36 9.80 9.87 -.58 HuskyEngy 143919 17.36 16.94 16.94 -.35 HydroOneLimi 102210 20.87 20.52 20.55 -.29 ISharesS P60 635853 23.36 22.91 22.92 -.35 IShrsCapEngy 157271 11.32 10.92 10.92 -.34IamgoldCorp 161618 6.85 6.74 6.75 +.02 ImperialOil 130855 35.47 34.68 34.75 -.53 InterPipeline 268581 22.68 22.14 22.31 -.19 IvanhoeAo 210081 3.46 3.22 3.23 -.17 JustEngyGrp 98153 6.29 6.13 6.19 -.05 KeltExplo 132708 7.22 6.80 6.82 -.29 KeyeraCorp 87531 33.45 32.56 32.70 -.34 KinrossGold 336440 4.62 4.54 4.61 +.07 Kirklandlake 96153 20.88 20.14 20.14 -.38 Loblaw Co 95685 66.83 65.84 65.92 -.26 LucaraDmndo 124888 2.43 2.27 2.28 -.11 LundinMng 418542 8.51 8.34 8.35 -.15 MEGEnergy 145950 5.52 5.02 5.04 -.43 MagnaInt l 177203 73.18 70.54 70.60 -1.97 ManulifeFin 391419 24.85 24.42 24.42 -.26 NatBkCan 222207 63.98 62.10 62.26 -1.46 NautilusMino 209486 .34 .25 .27 +.02 NemaskaLithiu 154756 1.57 1.41 1.47 -.06 NeovascInc 245965 .40 .23 .29 +.04 NevsunReso 91221 2.85 2.79 2.80 -.02 New Gold 109202 3.28 3.18 3.23 +.03 NorthlandPowe 79257 22.25 21.97 22.02 -.08 NutrienLtd 142982 64.50 63.05 63.05 +.01 OceanaGoldCrp 107873 3.46 3.39 3.42 +.02 OsiskoMining 113704 .03 .03 .03 -.01 PaintedPonyE 105486 2.00 1.78 1.80 -.19 PembinaPipe 188275 42.56 41.24 41.26 -.94 PeytoExpl 332874 11.32 10.19 10.19 -.98 PotashRidgeJ 80140 .10 .09 .10 +.01 PowerCorpSV 97246 30.52 30.32 30.41 +.14 PrairieSkyRyl 111088 29.50 28.28 28.47 -.55 PrecisionDrl 300566 4.35 4.00 4.04 -.26 RagingRiver 84777 6.59 6.21 6.21 -.32 RioCanRlUn 92306 23.71 23.40 23.49 ... RogersCommB 173741 58.99 57.77 57.82 -.84 RoxgoldInc J 125841 1.16 1.12 1.13 -.04 RoyalBank 267264 103.25 101.09 101.09 -1.79 RoyalNickelo 83575 .29 .28 .29 +.01 SecureEngyo 80320 8.44 8.11 8.12 -.30 SemafoInc o 81860 3.47 3.39 3.42 -.03 SevenGenClA 96329 15.92 14.94 15.00 -.80 ShawCommBNV 149281 25.40 24.79 24.84 -.40 SherrittIntl 147972 1.23 1.19 1.21 +.01 SpartanEngyCo 86144 5.73 5.41 5.46 -.21 Sprott Inc 142228 3.36 3.16 3.31 +.17 StudentTrans 578924 9.65 9.53 9.65 +1.98 SunLifeFin 137946 53.79 52.82 52.86 -1.10 SuncorEngy 473894 44.00 42.23 42.24 -1.39 SuperiorPlus 118667 12.73 12.58 12.63 +.04 SurgeEnergyo 210916 1.97 1.88 1.92 -.02 T D Bank 565262 75.67 74.00 74.00 -1.24 TahoeReso 182546 6.30 5.87 6.28 +.30 TeckResLimit 184860 37.70 36.67 36.70 -.82 Telus Corp 120236 46.99 46.31 46.32 -.42 TransAltaCorp 171800 7.22 6.78 7.16 +.47 TransAltaRene 99769 11.76 11.53 11.58 -.11 TransCdaCorp 240861 57.59 55.43 55.50 -1.81 TrevaliMngo 133262 1.54 1.49 1.51 -.01 TricanWell 403703 3.26 3.12 3.15 -.08 TurquoiseHill 252711 3.91 3.70 3.90 +.16 ValeantPharma 359236 22.70 20.73 21.01 -2.74 VermilionEgy 78265 43.53 42.26 42.27 -.96 WheatonPrecio 176036 24.67 24.10 24.49 +.09 WhitecapReso 352426 7.92 7.53 7.55 -.29 YamanaGld 159053 3.76 3.66 3.73 +.04 eCobaltSoluti 82250 1.38 1.27 1.35 +.03 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.21 97.22 +0.01 2.53 2.00 Dec 21 p 97.31 98.00 +0.02 2.56 2.13 Dec 21 p 98.15 98.16 +0.02 2.55 .13 Jan 22 f 98.25 98.26 -0.01 .44 1.50 Jan 22 p 96.01 96.02 +0.02 2.57 1.88 Jan 22 p 97.14 97.15 +0.02 2.56 2.00 Feb 22 p 97.30 97.31 +0.02 2.55 1.75 Feb 22 p 96.29 96.30 +0.02 2.57 1.88 Feb 22 p 97.11 97.12 +0.02 2.57 1.75 Mar 22 p 96.26 96.27 +0.02 2.57 1.88 Mar 22 p 97.09 97.10 +0.03 2.58 .13 Apr 22 f 98.14 98.15 .51 1.75 Apr 22 3p 96.23 96.24 +0.02 2.58 1.88 Apr 22 p 97.05 97.06 +0.02 2.59 1.75 May 22 p 96.23 96.24 +0.02 2.58 1.88 May 22 p 97.06 97.07 +0.03 2.58 1.88 May 22 p 96.19 96.20 +0.03 2.60 1.75 Jun 22 p 96.17 96.18 +0.03 2.60 2.13 Jun 22 p 98.02 98.03 +0.01 2.59 .13 Jul 22 f 98.28 98.29 .38 1.88 Jul 22 p 96.29 96.30 +0.02 2.61 2.00 Jul 22 p 97.17 97.18 +0.02 2.59 1.63 Aug 22 p 95.29 95.30 +0.03 2.60 7.25 Aug 22 k 119.23 119.24 +0.02 2.54 1.63 Aug 22 p 95.26 95.27 +0.03 2.62 1.88 Aug 22 p 96.28 96.29 +0.02 2.61 1.75 Sep 22 p 96.08 96.09 +0.03 2.62 1.88 Sep 22 p 96.24 96.25 +0.02 2.63 1.75 Oct 22 p 96.23 96.24 +0.03 2.62 2.00 Oct 22 p 97.07 97.08 +0.03 2.63 1.63 Nov 22 p 95.18 95.19 +0.02 2.63 7.63 Nov 22 k 122.10 122.11 +0.02 2.56 2.00 Nov 22 p 97.05 97.06 +0.02 2.63 2.13 Dec 22 p 97.21 97.22 +0.03 2.64 .13 Jan 23 f 98.04 98.05 .51 1.75 Jan 23 p 95.29 95.30 +0.04 2.64 2.38 Jan 23 p 98.24 98.25 +0.03 2.64 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntrmDvrsMnA m MS 14.15 -.3 -.9 +.8/B IntrmDvrsMnC m MS 14.14 -.4 -1.1 .../E LgCpGrA m LG 49.92 -2.4 +4.5 +13.7/A LgCpGrAdv LG 54.24 -2.4 +4.5 +14.0/A LgCpGrC m LG 37.75 -2.5 +4.4 +12.9/B LgCpGrI LG 53.96 -2.4 +4.5 +14.1/A LgCpGrK b LG 50.80 -2.4 +4.5 +13.7/A LtdDurHiIncAdv HY 10.27 -.4 ... +3.7/D MuniBdInfStr1 b MS 10.16 -.2 -.3 +1.5/A MuniBdInfStr2 MS 10.17 -.1 -.3 +1.6/A MuniBdInfStrA m MS 10.20 -.2 -.4 +1.4/A MuniBdInfStrAdv MS 10.21 -.1 -.2 +1.7/A MuniIncCAA m MF 11.05 -.4 -1.2 +2.1/B MuniIncCAAdv MF 11.05 -.4 -1.1 +2.4/A MuniIncIIArznA m SI 10.96 -.4 -1.1 +2.5/A MuniIncIIMAA m MT 11.07 -.4 -1.5 +1.8/B MuniIncIIMINA m SM 10.09 -.3 -1.5 +1.8/B MuniIncIINJA m MJ 9.62 -.5 -1.4 +2.7/A MuniIncIIOhioA m MO 9.83 -.4 -1.3 +2.4/A MuniIncIIPEA m MP 10.34 -.4 -1.2 +2.3/A MuniIncIIVIA m SL 10.97 -.3 -1.3 +2.2/A MuniIncNYA m MN 9.80 -.5 -1.5 +2.2/B MuniIncNYAdv MN 9.81 -.5 -1.4 +2.5/A MuniIncNYC m MN 9.80 -.5 -1.6 +1.4/C MuniIncNtnA m MI 10.11 -.6 -1.6 +2.3/A MuniIncNtnAdv MI 10.11 -.5 -1.5 +2.6/A MuniIncNtnC m MI 10.10 -.5 -1.7 +1.6/C ReltvValA m LV 5.84 -4.3 +.2 +9.5/A ReltvValAdv LV 5.88 -4.4 ... +9.8/A ReltvValC m LV 5.83 -4.3 ... +8.7/B SelUSEqAdv LB 17.17 -3.1 +2.4 +10.7/A SelUSLSA m LO 12.77 -2.4 +1.3 +5.0/C SelUSLSAdv LO 12.96 -2.4 +1.3 +5.2/B SelUSLSC m LO 12.25 -2.5 +1.2 +4.2/C ShortDurPlus CS 11.57 -.1 -.4 +.4/D SmCpGrA m SG 53.98 -1.0 +4.7 +12.1/A SmCpGrI SG 58.43 -1.0 +4.7 +12.4/A SstnlGlbThtcA m WS 118.72 -3.3 +1.1 +11.4/A SstnlGlbThtcAdv WS 125.63 -3.2 +1.2 +11.7/A SustIntlThtcA m FG 19.55 -4.2 +.2 +5.2/E TxMgAlMktIncA m CA 12.47 -2.8 -2.6 +2.6/E TxMgWtAprStrAdv WS 16.40 -3.7 +1.4 +7.8/C TxMgdIntl FB 18.67 -3.6 +1.2 +7.0/A ValA m LV 15.84 -5.3 -1.9 +4.3/E AAMInsgtSelIncI x TW 10.00 -1.4 -1.8 +2.9/BABAllMktRlRet1 b MA 8.63 -5.2 -2.5 -.2/E AllMktTRA m MA 14.55 -3.3 -1.9 +3.2/E AllMktTRAdv MA 14.64 -3.3 -1.9 +3.4/E AllMktTRC m MA 14.47 -3.3 -2.0 +2.4/E BdInStrat1 b IP 10.60 -.6 -.9 +1.7/A CncntrGrAdv LG 34.85 -3.1 +2.3 +9.5/D CnsrvWlthStratA m CA 12.02 -2.9 -1.0 +2.6 CorOppsA m LG 20.44 -3.8 +.9 +10.7/D DiscvGrA m MG 11.34 -1.3 +4.4 +10.9/A DiscvGrAdv MG 12.11 -1.2 +4.6 +11.2/A DiscvValA m MV 21.98 -5.6 -3.5 +7.7/B DiscvValAdv MV 22.50 -5.5 -3.4 +8.0/B DiscvValC m MV 19.38 -5.6 -3.6 +6.9/C DiscvValI MV 21.82 -5.5 -3.5 +8.0/B DiscvValR b MV 21.35 -5.6 -3.6 +7.3/C DiscvValZ MV 21.80 -5.5 -3.5 +8.1/B DiversMunicipal MS 14.14 -.3 -.9 +1.0/A EmMkts EM 33.68 -4.6 +3.5 +8.2/C EqIncA m LV 29.11 -4.1 +.4 +7.1/D EqIncAdv LV 29.40 -4.1 +.5 +7.4/C EqIncC m LV 28.71 -4.2 +.3 +6.3/D GlbBdA m IB 8.31 -.4 -.8 +2.1/C GlbBdAdv IB 8.30 -.4 -.8 +2.4/B GlbBdC m IB 8.33 -.5 -1.1 +1.4/D GlbBdI IB 8.30 -.4 -.8 +2.4/B GlbBdR b IB 8.30 -.5 -.9 +1.7/D GlbRkAllcA m TV 16.10 -2.7 -1.9 +2.7/D GlbRlEstInvmA m GR 13.55 -6.9 -6.9 +1.4/C GlbRlEstInvmIII GR 10.29 -6.8 -6.7 +2.1/B GrA m LG 77.22 -1.6 +5.3 +13.7/A HiIncA m HY 8.67 -1.6 -.7 +5.1/A HiIncAdv HY 8.68 -1.6 -.6 +5.4/A HiIncC m HY 8.77 -1.7 -.9 +4.3/B HiIncI HY 8.69 -1.5 -.6 +5.4/A HiIncK b HY 8.67 -1.6 -.7 +5.0/A HiIncR b HY 8.67 -1.5 -.7 +4.7/B HiIncZ HY 8.69 -1.5 -.5 +5.5/A IntermBdA m CI 10.90 -.8 -1.5 +1.6/B IntermBdAdv CI 10.91 -.7 -1.5 +1.8/A IntermCAMuniA m SS 14.05 -.3 -.8 +.9/A IntermNYMuniA m SS 13.79 -.3 -.8 +1.1/A Intl FB 18.67 -3.6 +1.2 +7.1/A IntlValA m FV 15.09 -3.3 +1.5 +6.2/A IntlValAdv FV 15.43 -3.3 +1.5 +6.4/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/Thursday, March 1, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 48

ValAdv LV 15.85 -5.3 -1.9 +4.6/E WlthApprStrA m WS 16.56 -3.7 +1.3 +7.1/C WlthApprStrAdv WS 16.51 -3.7 +1.4 +7.3/CAC AlternativesEqMktNetrlInv NE 11.49 -.3 +2.4 +.8/D MktNetrlValInv NE 10.27 -1.0 -1.9 +2.0/BAIGActvAllcA f MA 17.80 -2.9 +.7 +5.8/C FlexCrdtA m HY 3.43 -.5 +.8 +3.8/C FocedDivStrB m LV 18.22 -4.7 -2.0 +8.5/B FocedDivStrC m LV 18.21 -4.6 -2.0 +8.5/B IntlDivStrA m FV 9.64 -3.4 +.8 +1.5/E MltAstAllcA f MA 18.41 -3.1 +.3 +5.7/C MltAstAllcC m MA 18.37 -3.1 +.2 +5.0/D SrFltngRtA m BL 8.12 ... +.9 +3.9/C SrFltngRtC m BL 8.12 +.1 +.9 +3.6/C StrBdA m MU 3.40 -1.3 -1.4 +2.5/D StrValA m LV 31.64 -3.9 +.3 +7.0/D USGvtSecA m GI 8.92 -.5 -1.4 -1.0/EALPSRdRcksLtdPrEI d SW 7.39 -5.1 +1.7 +9.8/CAMFAstMgUltShrtMrt b UB 6.89 -.6 -1.0 -.6AMGCHEqPtnrsBalN b MA 17.19 -2.4 +.9 +6.5/B FQGlbRkBalZ TV 15.32 -3.8 -4.3 +4.2/B FQTxMgdUSEqI LB 30.52 -3.6 +1.0 +7.6/E GWKCorBdI CI 9.88 -1.0 -2.2 +.7/E GWKMnBdI MI 11.39 -.6 -2.0 +1.7/C GWKMnEnhYiI HM 9.73 -.7 -2.3 +3.5/C GWKSmCpCorI SG 28.13 -4.9 -1.0 +10.5/B MgrsAmIntrGvS GI 10.39 -.7 -1.9 +.5/B MgrsAmShrtDrGvS UB 9.46 +.2 +.2 +.5/E MgrsBrAdvsMCGrN MG 11.95 -3.9 +1.3 +5.1/E MgrsBrBlueS LG 50.91 -2.7 +6.4 +11.3/C MgrsBrwineS MG 48.94 -2.1 +4.9 +9.8/B MgrsCaEmergCoI SG 56.85 -3.8 -2.7 +15.7/A MgrsCaMidCpN b MG 30.77 -3.1 +1.7 +8.6/C MgrsCeRlEsttS SR 9.30 -7.2 -10.8 +.8/B MgrsDblCrPlsBdI CI 10.45 -1.0 -1.4 +2.2 MgrsDblCrPlsBdN b CI 10.46 -1.0 -1.4 +1.9 MgrsEmergOppsS SG 45.93 -2.3 ... +9.7/B MgrsFrpntMdCpI MV 43.34 -6.2 -1.0 +6.3/C MgrsFrpntMdCpN b MV 42.24 -6.2 -1.1 +6.1/D MgrsLmsSylsBdS CI 26.53 -1.1 -1.2 +2.5/A MgrsMntCldGrI LG 20.41 -2.7 +3.6 +8.8/E MgrsMntCldGrN b LG 20.32 -2.7 +3.5 +8.5/E MgrsSkylnSpcEqS d SB 43.39 -3.7 -1.3 +6.6/D MgrsSpecialEqS SG 120.92 -2.0 +1.2 +8.9/C RRDivAllCpVlI LV 12.21 -5.4 -2.3 +6.4/D RRDivAllCpVlN b LV 12.21 -5.5 -2.4 +6.1/E RRSmCpValI SB 12.95 -4.4 -2.0 +10.2/A SthrnSnSmCpN m SB 24.54 -6.7 -5.8 +1.9/E SystMidCpValI MV 15.25 -6.0 -2.6 +7.3/C TmsSqMidCpGrI MG 19.28 -3.3 +2.2 +8.6/C TmsSqMidCpGrS MG 18.79 -3.3 +2.1 +8.4/C TmsSqSmCpGrI SG 17.65 -2.1 +1.8 +8.7/C TmsSqSmCpGrS SG 17.21 -2.0 +1.8 +8.5/C TrilogyEMktsEqZ d EM 10.50 -4.6 +2.1 +9.4/B YackFocI d LB 20.98 -3.0 -.5 +8.4/D YackFocN d LB 21.01 -3.1 -.6 +8.3/D YacktmanI d LB 22.87 -2.9 +.1 +7.8/EAQRDiversArbtrgI NE 9.14 +.6 +.1 +2.7 DiversArbtrgN b NE 9.14 +.4 +.1 +2.5 IntlEqI FB 11.11 -5.6 +2.5 +8.5 IntlMomStyleI FG 16.01 -5.0 +3.0 +5.8 LgCpMomStyleI LG 22.61 -2.7 +5.8 +10.8 LgCpMomStyleN b LG 22.62 -2.7 +5.7 +10.5 MgdFtsStratI FF 9.03 -6.1 -1.1 -4.2 MgdFtsStratN b FF 8.90 -6.1 -1.1 -4.4 MltStratAltI AM 8.80 -3.7 -2.1 +2.8 MltStratAltN b AM 8.75 -3.7 -2.1 +2.5 RkBalCmdtsStrI BB 6.90 -2.5 +.9 +2.3 RkParityI TV 9.59 -5.4 -1.7 +3.3 RkParityIIMVI TV 9.01 -4.8 -1.9 +2.0 SmCpMomStyleI SG 23.68 -3.7 +2.4 +8.4ATDiscpEqInstl LB 19.77 -3.8 +3.1 +10.5/BAberdeenGlbHiIncA b HY 9.08 -.8 -.2 +2.2/E GlbHiIncI HY 8.50 -.8 -.1 +2.5/E IntlSmCpA m FR 32.04 -3.3 +1.7 +10.2/C SelIntlEqA b FB 27.07 -5.6 -1.3 +4.1/D TotalRetBdA b CI 12.90 -.7 -1.7 +1.4/B TotalRetBdI CI 12.71 -.7 -1.6 +1.6/BAbsolute StrategiesInstl AM 8.24 +1.9 -.4 -2.5/EAcadianEmMktsInv d EM 23.14 -4.4 +3.3 +8.8/BAccessCptCmntyInvmIns GI 8.75 -.6 -1.8 +.7/AAdvisorOneCLSGlbDiversEqN WS 18.93 -3.8 +1.8 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.21 -8.1 -5.2 -8.6/B MLPEngyIncC m LP 8.24 -8.1 -5.2 -9.3/C MLPEngyIncI d LP 8.06 -8.2 -5.2 -8.4/B MLPEngyInfrasI d LP 7.86 -8.3 -5.2 -9.6/CAegisVal SV 19.51 -1.4 -.8 +15.6/AAkreFocInstl d LG 34.18 -3.5 +3.5 +13.5/A FocRetail m LG 33.52 -3.5 +3.4 +13.2/BAl FrankInv m LV 24.75 -4.6 -.2 +7.6/CAlgerCptlApprecA m LG 26.11 -2.3 +5.9 +12.1/B CptlApprecC m LG 20.72 -2.4 +5.8 +11.2/C CptlApprecI2 LG 87.61 -2.2 +6.0 +12.1/B CptlApprecInsI LG 34.39 -2.2 +6.1 +12.2/B GrIncA m LB 40.92 -3.8 +.9 +9.7/C IntlGrA m FG 17.06 -5.8 +.1 +4.5/E LgCpGrI2 LG 65.50 -1.6 +6.3 +9.2/E MidCpGrA m MG 13.89 -3.4 +1.5 +7.4/D MidCpGrI2 MG 25.35 -3.5 +1.4 +7.5/D MidCpGrInstlI MG 29.75 -3.5 +1.4 +7.6/D SmCpGrA m SG 8.58 -2.8 +1.8 +8.1/C SmCpGrI2 SG 24.55 -3.1 +1.7 +8.5/C SmCpGrInstlI SG 20.55 -3.2 +1.4 +8.6/C SpectraA m LG 21.78 -2.4 +5.9 +12.1/BAllianzGIFocedGrA m LG 55.76 -1.6 +5.5 +13.4/A FocedGrC m LG 38.76 -1.7 +5.4 +12.5/B GlbSmCpA m SW 50.63 -3.5 +1.1 +7.7/D HlthSciA m SH 32.96 -3.6 +3.8 +4.6/B NFJDivValA m LV 15.26 -4.1 +.8 +6.9/D NFJDivValC m LV 15.40 -4.2 +.7 +6.1/E NFJDivValInstl LV 15.38 -4.2 +.9 +7.3/D NFJIntlValA m FV 19.79 -5.1 +.1 -1.2/E NFJLgCapValA m LV 26.85 -4.6 ... +8.7/B NFJMidCapValA m MV 30.79 -4.8 -1.7 +10.9/A NFJMidCapValC m MV 25.29 -4.9 -1.8 +10.1/A NFJMidCapValIns MV 32.90 -4.7 -1.6 +11.3/A NFJSmCpValA m SV 21.08 -5.9 -2.7 +5.7/D NFJSmCpValAdmin b SV 21.01 -5.9 -2.7 +5.8/D NFJSmCpValC m SV 18.78 -6.0 -2.8 +4.9/E NFJSmCpValInstl SV 23.60 -5.9 -2.7 +6.1/D TechA m ST 68.25 -.1 +11.4 +20.0/B TechC m ST 52.86 -.2 +11.3 +19.1/CAlpineIntlRlEsttEqIns d GR 23.99 -5.2 -1.4 +4.0/A RltyIncandGrIns d SR 20.28 -7.7 -11.1 +1.3/B UltShrtMnIncIns d MS 10.04 +.1 +.3 +.7/B dynDivInstl x WS 4.14 -4.8 -.3 +7.5/CAmanaMutGrInv b LG 35.73 -3.2 +2.2 +11.0/C MutIncInv b LB 50.49 -5.1 -1.3 +7.8/EAmerican BeaconBrdGwyLgCpVlIns LV 28.52 -4.5 -.2 +9.0/B BrdgwyLgCpGrIns LG 31.98 -1.3 +7.0 +12.2/B IntlEqInstl FV 20.57 -5.7 -1.5 +4.5/C IntlEqInv FV 20.41 -5.7 -1.5 +4.1/D LgCpValAdv b LV 26.56 -5.6 -.7 +7.0/D LgCpValInstl LV 28.98 -5.6 -.6 +7.5/C LgCpValInv LV 26.92 -5.6 -.6 +7.1/D MidCpValInv MV 17.11 -5.8 -2.7 +7.6/B SmCpValAdv b SV 25.30 -5.0 -3.0 +7.2/C SmCpValInstl SV 26.62 -4.9 -2.9 +7.7/B SmCpValInv SV 25.63 -5.0 -3.0 +7.3/CAmerican CenturyAdpteAllCpInv MB 20.67 -4.5 -.6 +7.6/B AdpteEqInv LB 11.81 -4.4 +.4 +9.4/C AllCpGrInv LG 34.43 -2.7 +4.2 +10.6/D BalI MA 19.04 -2.5 +1.1 +6.0/B BalInv MA 19.03 -2.5 +1.1 +5.8/C CAHYMuniI MC 10.47 -.4 -1.3 +3.9/A CAHYMuniInv MC 10.47 -.4 -1.4 +3.7/A CAInTFBdBdI MF 11.69 -.4 -1.3 +1.8/C CAInTFBdBdInv MF 11.69 -.4 -1.3 +1.7/C CorEqPlusInv LB 15.91 -3.6 +3.6 +8.8/D CorPlusInv CI 10.59 -1.1 -1.7 +1.6/B CptlValInv LV 8.68 -5.0 -.9 +6.6/D DiscpGrInv LG 23.76 -2.8 +4.1 +10.8/C DiversBdA m CI 10.52 -1.1 -2.1 +.7/E DiversBdI CI 10.52 -1.1 -2.0 +1.1/C DiversBdInv CI 10.52 -1.1 -2.0 +.9/D EmMktsA m EM 12.14 -4.2 +2.2 +11.9/A EmMktsI EM 12.94 -4.1 +2.2 +12.4/A EmMktsInv EM 12.60 -4.2 +2.2 +12.1/A EqGrA m LB 33.39 -3.4 +3.2 +9.0/C EqGrI LB 33.48 -3.4 +3.2 +9.5/C EqGrInv LB 33.44 -3.4 +3.2 +9.3/C EqIncA m LV 8.72 -4.4 -2.1 +9.5/A EqIncC m LV 8.71 -4.5 -2.2 +8.7/B EqIncI LV 8.73 -4.5 -2.1 +9.9/A EqIncInv LV 8.72 -4.5 -2.1 +9.7/A EqIncR b LV 8.68 -4.5 -2.3 +9.2/A EqIncR6 LV 8.74 -4.5 -2.1 +10.1/A GlbGoldInv SP 8.18 -9.0 -6.5 +2.5/A GlbGrInv WS 12.54 -4.2 +2.7 +8.1/B GlbRlEsttInv GR 11.29 -6.8 -5.0 +1.3/C GovtBdA m GI 10.70 -.8 -1.9 +.1/D GovtBdInv GI 10.71 -.6 -1.7 +.3/B GovtBdR5 GI 10.70 -.7 -1.8 +.5/B GrA m LG 33.63 -2.3 +5.6 +12.6/B GrI LG 35.28 -2.3 +5.7 +13.1/B GrInv LG 34.68 -2.3 +5.7 +12.8/B GrR b LG 32.89 -2.3 +5.6 +12.3/B GrR6 LG 35.25 -2.2 +5.7 +13.2/B HYInv HY 5.64 -1.1 -.5 +3.3/D HYMuniI HM 9.56 -.3 -.9 +4.3/A HYMuniInv HM 9.56 -.3 -.9 +4.1/B HeritageA m MG 21.31 -3.2 +2.4 +6.8/D HeritageC m MG 17.18 -3.3 +2.3 +6.0/E HeritageI MG 24.47 -3.1 +2.5 +7.3/D HeritageInv MG 23.03 -3.2 +2.4 +7.0/D IncandGrA m LV 39.88 -3.6 +1.6 +8.7/B IncandGrI LV 40.01 -3.6 +1.7 +9.2/A IncandGrInv LV 39.95 -3.6 +1.7 +9.0/B InAdjBdA m IP 11.41 -1.1 -1.8 +.4/D InAdjBdInv IP 11.44 -1.0 -1.8 +.6/C InAdjBdR5 IP 11.43 -1.0 -1.7 +.8/B IntTrmTxFrBdI MI 11.17 -.3 -1.1 +1.9/B IntTrmTxFrBdInv MI 11.17 -.3 -1.1 +1.7/C IntlBdInv IB 13.46 -.9 +2.1 +2.7/B IntlDiscvInv FR 17.38 -4.3 +1.9 +10.3/C IntlGrA m FG 13.75 -4.2 +2.7 +6.0/D IntlGrI FG 13.55 -4.1 +2.8 +6.5/C IntlGrInv FG 13.63 -4.1 +2.7 +6.3/D IntlOppsInv FR 11.49 -3.5 +2.3 +13.9/A InvGinnieMaeInv GI 10.21 -.7 -1.7 +.3/C InvGinnieMaeR5 GI 10.21 -.7 -1.7 +.5/B InvOC2020A m TE 12.53 -2.2 +.2 +4.1/D InvOC2020I TE 12.54 -2.1 +.2 +4.6/C InvOC2020Inv TE 12.54 -2.2 +.2 +4.4/C InvOC2020R b TE 12.52 -2.3 ... +3.9/D InvOC2025A m TG 14.89 -2.4 +.2 +4.6/D InvOC2025I TG 14.89 -2.4 +.3 +5.0/D InvOC2025Inv TG 14.89 -2.4 +.3 +4.8/D InvOC2025R b TG 14.88 -2.4 +.2 +4.3/E InvOC2030A m TH 13.02 -2.6 +.4 +5.0/D InvOC2030I TH 13.04 -2.5 +.5 +5.5/D InvOC2030Inv TH 13.04 -2.6 +.4 +5.3/D InvOC2030R b TH 13.02 -2.6 +.3 +4.7/E InvOC2035A m TI 16.31 -2.8 +.6 +5.5/E InvOC2035I TI 16.33 -2.7 +.7 +5.9/D InvOC2035Inv TI 16.31 -2.8 +.6 +5.7/E InvOC2035R b TI 16.31 -2.8 +.6 +5.2/E InvOC2040A m TJ 13.79 -3.0 +.8 +6.0/D InvOC2040I TJ 13.79 -3.0 +.8 +6.4/D InvOC2040Inv TJ 13.80 -3.0 +.9 +6.2/D InvOC2040R b TJ 13.78 -3.0 +.7 +5.7/E InvOC2045A m TK 17.35 -3.2 +1.0 +6.5/E InvOC2045I TK 17.37 -3.2 +1.0 +6.9/D InvOC2045Inv TK 17.36 -3.2 +1.0 +6.7/D InvOC2045R b TK 17.35 -3.3 +.9 +6.2/E InvOC2050A m TN 14.17 -3.4 +1.1 +6.9/D InvOC2050I TN 14.19 -3.4 +1.1 +7.3/C InvOC2050Inv TN 14.18 -3.4 +1.1 +7.1/D InvOC2050R b TN 14.17 -3.5 +1.1 +6.6/D InvOC2055A m TL 15.19 -3.5 +1.2 +7.1/E InvOC2055Inv TL 15.20 -3.6 +1.2 +7.3/D InvOC:AgrInv AL 17.13 -3.3 +1.3 +7.1/B InvOC:CnsrvInv CA 13.80 -2.3 +.2 +4.4/B InvOCInRetA m RI 13.32 -2.1 +.1 +3.9/A InvOCInRetI RI 13.32 -2.1 +.2 +4.4/A InvOCInRetInv RI 13.32 -2.1 +.2 +4.2/A InvOCInRetR b RI 13.30 -2.1 +.1 +3.7/B InvOCModInv MA 15.98 -2.9 +.8 +5.9/C InvOCVryAgrInv XM 18.63 -4.0 +1.9 +8.4/A InvOCVryCsrvInv XY 12.00 -1.6 -.5 +3.0/B LgCoValInv LV 10.10 -5.3 -1.2 +6.2/E MidCpValA m MV 17.25 -4.7 -1.4 +9.1/A MidCpValC m MV 17.06 -4.7 -1.5 +8.3/B MidCpValI MV 17.30 -4.6 -1.3 +9.6/A MidCpValInv MV 17.28 -4.7 -1.4 +9.4/A MidCpValR b MV 17.19 -4.7 -1.4 +8.8/A MidCpValR6 MV 17.30 -4.6 -1.3 +9.8/A NTCoreEqPlusG LB 17.23 -3.6 +3.8 +9.1/C NTDiversBdG CI 10.50 -1.1 -2.0 +1.1/C NTEmMktsG EM 13.83 -3.9 +2.7 +12.9/A NTEqGrG LB 14.07 -3.4 +3.3 +9.5/C NTGrG LG 18.30 -2.2 +5.8 +13.0/B NTHeritageG MG 14.34 -3.1 +2.6 +7.4/D NTIntlGrG FG 12.68 -3.9 +3.3 +6.7/C NTLgCoValG LV 11.44 -5.2 -1.0 +6.1/E NTMidCpValG MV 13.40 -4.6 -1.2 +9.8/A NTSmCoG SB 9.60 -4.4 -.3 +6.4/D RlEsttA m SR 25.38 -7.0 -10.0 -.5/D RlEsttI SR 25.49 -6.9 -9.9 .../C RlEsttInv SR 25.42 -6.9 -9.9 -.2/C SelI LG 73.84 -2.9 +3.7 +12.9/B SelInv LG 72.68 -2.9 +3.7 +12.6/B ShrtDurInv CS 10.16 ... ... +1.2/B ShrtTrmGovtInv GS 9.45 -.1 -.3 .../D ShtDrInfPrBdInv IP 10.11 -.1 -.3 +.7/B ShtDrInfPrBdR5 IP 10.19 ... -.2 +.9/B SmCoInv SB 15.32 -4.5 -.5 +6.0/D SmCpGrA m SG 17.04 -1.6 +2.4 +9.1/C SmCpGrI SG 17.98 -1.5 +2.5 +9.6/B SmCpGrInv SG 17.59 -1.6 +2.4 +9.3/B SmCpValA m SV 8.46 -5.1 -2.1 +8.6/B SmCpValI SV 8.64 -5.0 -1.9 +9.2/A SmCpValInv SV 8.55 -5.0 -2.1 +8.9/A StrAlAgrsA m AL 8.48 -3.3 +1.2 +6.7/C StrAlAgrsC m AL 8.29 -3.4 +1.1 +5.9/D StrAlAgrsI AL 8.36 -3.2 +1.3 +7.2/B StrAlAgrsInv AL 8.41 -3.3 +1.2 +6.9/B StrAlCnsrvA m CA 5.77 -2.4 ... +3.8/C StrAlCnsrvInv CA 5.78 -2.2 ... +4.1/C StrAlModA m MA 6.90 -2.8 +.7 +5.4/C StrAlModC m MA 6.83 -2.8 +.6 +4.6/D StrAlModI MA 6.93 -2.8 +.9 +5.9/C StrAlModInv MA 6.92 -2.8 +.7 +5.6/C SustEqInv LB 28.54 -3.5 +2.9 +10.6/B UltraA m LG 44.23 -1.4 +6.2 +13.6/A UltraI LG 47.68 -1.4 +6.3 +14.1/A UltraInv LG 46.16 -1.4 +6.3 +13.9/A UtlsInv SU 16.12 -5.5 -6.2 +4.0/C ValA m LV 8.82 -5.3 -1.1 +6.6/D ValI LV 8.85 -5.1 -1.0 +7.1/D ValInv LV 8.83 -5.2 -1.0 +6.9/D ValR b LV 8.83 -5.2 -1.0 +6.3/D ZeroCoup2020Inv GI 102.99 -.1 -.6 +.8/A ZeroCoup2025Inv GL 96.35 -.8 -3.0 +.5/AAmerican Funds2010TgtDtRtrA m TA 10.85 -2.3 -.5 +4.3/B 2015TgtDtRtrA m TD 11.55 -2.4 -.3 +4.7/C 2020TgtDtRtrA m TE 12.57 -2.4 +.1 +5.4/B 2025TgtDtRtrA m TG 13.52 -2.7 +.6 +6.4/A 2030TgtDtRtrA m TH 14.57 -2.9 +1.0 +7.5/A 2035TgtDtRtrA m TI 15.07 -3.2 +1.5 +8.6/A 2040TgtDtRtrA m TJ 15.47 -3.3 +1.8 +9.0/A 2045TgtDtRtrA m TK 15.73 -3.3 +1.9 +9.2/A 2050TgtDtRtrA m TN 15.41 -3.3 +2.1 +9.3/A AMCpA m LG 33.07 -2.0 +5.0 +10.8/D AmrcnBalA m MA 27.10 -3.3 -.2 +7.6/A AmrcnHiIncA m HY 10.29 -.8 +.1 +3.7/D AmrcnMutA m LV 40.88 -3.9 +.2 +8.8/B BdfAmrcA m CI 12.60 -.8 -1.9 +1.0/D CptWldGrIncA m WS 52.19 -3.7 +2.1 +8.3/B CptlIncBldrA m IH 61.77 -4.1 -1.7 +4.2/C CptlWldBdA m IB 20.16 -.7 +1.0 +1.9/C EuroPacGrA m FG 57.21 -4.1 +1.8 +7.9/B FdmtlInvsA m LB 63.25 -4.3 +1.7 +12.1/A GlbBalA m IH 32.70 -3.1 +.6 +4.8/B GrfAmrcA m LG 52.12 -2.7 +5.2 +13.3/B HiIncMuniBdA m HM 15.67 -.4 -1.3 +4.0/B IncAmrcA m AL 23.13 -3.9 -1.0 +6.0/C IntlGrIncA m FB 35.48 -4.2 +1.4 +4.8/D IntrmBdfAmrA m CS 13.16 -.4 -1.0 +.4/D InvCAmrcA m LB 41.18 -3.6 +2.0 +10.3/B LtdTrmTEBdA m MS 15.53 -.2 -.5 +.9/B MortgA m GI 9.84 -.6 -1.7 +.9/A NewWldA m EM 68.23 -3.6 +2.0 +8.3/C NwPrspctvA m WS 44.90 -2.9 +4.0 +11.0/A STBdAmrcA m CS 9.83 -.1 -.5 +.5/D ShrtTrmTEBdA m MS 10.04 -.1 -.1 +.5/C SmCpWldA m SW 56.46 -3.5 +1.2 +10.1/B TheNewEcoA m LG 47.53 -1.7 +6.5 +13.4/A TxExBdA m MI 12.79 -.4 -1.5 +2.2/A TxExofCAA m MF 17.40 -.4 -1.5 +2.3/A TxExofNewYorkA m MY 10.60 -.6 -1.6 +1.9/C USGovtSecA m GI 13.38 -.6 -1.9 +.3/C WAMtInvsA m LV 46.04 -4.1 +.9 +10.4/AAmerican IndependancKansasTxExBdIns SI 10.71 -.2 -.9 +1.4/B USInProtInstl IP 10.45 -1.0 -1.8 +.6/CAncoraThlnSmlMdI d SB 15.66 -3.1 +.7 +7.4/CAngel OakMltStratIncAs m MU 11.19 -.3 ... +3.2/B MltStratIncIns MU 11.17 -.2 ... +3.5/BAquilaCHTFKTA m SI 10.48 -.3 -1.2 +1.4/B HawaiianTxFrA m SI 11.15 -.4 -1.1 +.9/D NATFIncA m SI 10.54 -.4 -1.6 +1.8/A TxFrForUtahA m SI 10.18 -.4 -1.4 +1.7/A TxFrofArizonaA m SI 10.46 -.4 -1.4 +1.5/B TxFrofColoradoA m SI 10.32 -.3 -1.2 +1.1/C TxFrofOregonA m SI 10.82 -.4 -1.3 +1.0/D ArbitrageInstl NE 13.23 +.8 +1.1 +2.6/A R b NE 12.85 +.8 +1.1 +2.4/AArielApprecInv b MV 48.92 -3.3 +2.2 +6.0/D Inv b MV 72.13 -3.3 +3.1 +8.0/BAristotleSaulGlbOppsI d IH 13.18 -4.4 -.8 +7.0/AArtisanGlbOppsInstl WS 27.23 -3.3 +5.6 +14.3 GlbOppsInv WS 26.95 -3.3 +5.5 +14.0 GlbValueInv WS 18.32 -4.4 +1.9 +9.0 IntlInstl FG 34.02 -5.6 +2.6 +3.9 IntlInv FG 33.84 -5.6 +2.5 +3.6 IntlSmCpInv FR 23.04 -4.9 +.8 +7.9 IntlValueInstl FB 38.21 -5.3 -.2 +7.2 IntlValueInv FB 38.08 -5.4 -.3 +7.0 MidCpInstl MG 43.58 -2.5 +5.4 +7.6 MidCpInv MG 40.02 -2.5 +5.4 +7.4 MidCpValueInv MV 22.28 -6.9 -.8 +6.2 SmCpInvs SG 32.17 -1.6 +5.4 +11.9 ValInstl LV 14.27 -7.5 -.5 +9.1 ValInv LV 14.30 -7.6 -.5 +8.8AshmoreEmMktsLcCyBdIns XP 8.12 -1.1 +4.5 +4.6 EmMktsTtlRetIns EB 8.29 -1.8 +.7 +8.0AuxierFocInv d LV 22.31 -5.3 ... +6.5/DAve MariaMariaWldEq WS 15.07 -4.8 -.1 +5.5/D Value MB 21.59 -1.9 +3.4 +4.5/DBBHCorelN d LB 20.93 -5.6 +.3 +7.9/D LtdDurN UB 10.17 +.1 +.2 +1.7/ABMODivIncI LV 14.44 -4.0 +.8 +10.3/A IntermTxFrI MI 11.14 -.2 -.9 +2.2/A IntermTxFrY MI 11.14 -.3 -1.0 +1.9/B LgCpGrI LG 18.80 -2.5 +3.9 +13.8/A LgCpGrY LG 18.63 -2.5 +3.8 +13.5/A LgCpValI LV 15.97 -5.1 -1.4 +8.2/C LowVolEqI LV 14.64 -4.3 -.9 +7.0/D MidCpGrI MG 16.77 -2.6 +4.1 +7.1/D MidCpValI MV 12.06 -5.0 -3.1 +6.1/D ShrtTrmIncAdvI CS 9.30 -.2 -.2 +1.3/B ShrtTxFrI MS 10.14 ... +.1 +1.1/A SmCpGrI SG 18.68 -3.4 +.2 +3.9/E StratIncY MU 9.30 -.9 -.8 +2.7/C TCHCorPlusBdI CI 11.50 -1.0 -1.6 +2.1/A TCHCorPlusBdY CI 11.50 -1.0 -1.6 +1.9/A TCHCorpIncI TW 12.92 -1.3 -1.5 +3.6/A TCHCorpIncY TW 12.94 -1.3 -1.5 +3.5/A UltraShrtTxFrI MS 10.06 +.1 +.2 +.8/BBNY MellonAsstAllcM MA 12.67 -3.0 +.6 +6.1/B BdM CI 12.40 -1.1 -2.0 +1.3/C EmMktsM EM 12.49 -3.8 +4.3 +10.2/B IncStkM LV 9.35 -4.1 +.2 +9.3/A IntermBdM CS 12.30 -.5 -1.0 +.9/C IntlApprecM FB 14.41 -4.9 -.1 +4.9/D IntlM FV 13.86 -5.1 +.1 +6.1/B LgCpStkM LB 6.17 -3.2 +2.2 +9.3/C MAIntrmMnBdM MT 12.40 -.4 -1.3 +1.4/C MdCpMltStratM MG 17.63 -3.0 +1.8 +8.3/C NYIntrmTEBdM MN 10.90 -.4 -1.3 +1.6/B NtnIntrmMnBdM MI 13.27 -.4 -1.4 +1.6/C NtnSTMnBdM MS 12.70 ... +.1 +.5/D PEIntrmMnBdM MP 11.91 -.3 -1.2 +1.4/D STUSGovtSecM GS 11.53 -.1 -.5 .../D SmCpMltStratM SG 20.02 -2.6 -.2 +9.9/BBairdAggrgateBdInstl CI 10.61 -.9 -2.0 +1.6/B CorPlusBdInstl CI 10.96 -1.0 -1.9 +2.0/A IntermBdInstl CI 10.83 -.5 -1.3 +1.4/B QlInTrmMnBdIns MI 11.37 -.3 -1.0 +1.1/D ShrtTrmBdInstl CS 9.58 -.2 -.3 +1.2/BBaronAsstInstl MG 72.70 -3.7 +3.2 +10.8/A AsstRetail b MG 70.28 -3.8 +3.1 +10.5/B DiscvInstl SG 18.05 -5.6 -1.4 +9.7/B DiscvRetail b SG 17.88 -5.6 -1.4 +9.5/B EmMktsInstl EM 15.64 -3.7 +1.8 +9.8/B EmMktsRetail b EM 15.59 -3.7 +1.7 +9.5/B FifthAvenuGrIns LG 28.41 -.9 +9.6 +15.0/A FifthAvenuGrRtl b LG 27.91 -.9 +9.6 +14.6/A FocedGrInstl MG 16.22 -3.2 +3.6 +7.9/D GrInstl MG 70.25 -3.9 +1.0 +8.4/C GrRetail b MG 68.32 -3.9 +1.0 +8.1/C IntlGrInstl FG 25.00 -2.9 +3.3 +12.5/A IntlGrRetail b FG 24.69 -2.9 +3.3 +12.2/A OppRetail b MG 18.62 -1.9 +9.5 +12.4/A PtnrsInstl MG 52.43 -3.6 +5.4 +11.5/A PtnrsRetail b MG 51.37 -3.7 +5.4 +11.2/A RlEsttInstl SR 28.18 -9.0 -6.1 +3.9/A RlEsttRetail b SR 27.78 -9.0 -6.1 +3.6/A SmCpInstl SG 29.95 -2.7 +2.0 +9.3/B SmCpRetail b SG 28.90 -2.7 +2.0 +9.0/CBarrett AssociatesBarrettOpp LV 30.17 -4.5 +.6 +11.0/ABeckerValEqRetail d LV 19.42 -5.2 -.4 +7.4/CBerkshireFoc d ST 24.84 -.5 +15.7 +21.2/ABernsteinCaliforniaMuni SS 14.05 -.3 -.8 +1.1/A IntermDur CI 12.93 -.9 -1.8 +1.7/B IntermDurInstl CI 14.74 -.9 -1.7 +1.8/B NewYorkMuni SS 13.79 -.3 -.8 +1.3/A ShrtDrDvRSMn MS 12.53 +.1 +.2 +.3/DBerwynBerwyn d SB 27.22 -4.3 -4.5 +3.6/E Inc d XY 13.46 -.9 +.3 +2.6/CBishop StreetHawaiiMuniBdIns SI 10.39 -.5 -1.5 +1.3/CBlackRock4060TrgtAlInvC m CA 11.70 -3.1 -.3 +3.2 AdUSTtlMInvA m SB 31.76 -3.3 +1.3 +8.0/C AdUSTtlMInvIns SB 32.89 -3.3 +1.3 +8.3/B AdUSTtlMInvInvC m SB 22.78 -3.4 +1.2 +7.1/C AdvtgGlbInstl WS 22.10 -4.6 +2.6 +7.9 AdvtgGlbInvA m WS 21.03 -4.6 +2.6 +7.6 AdvtgGlbInvC m WS 17.30 -4.7 +2.5 +6.7 AdvtgIntlIns FB 17.31 -4.6 ... +7.0/A AdvtgIntlInvA m FB 17.14 -4.6 ... +6.7/A AdvtgLCCorIns LB 16.88 -3.2 +3.1 +11.0/A AdvtgLCCorInvA m LB 16.29 -3.2 +3.0 +10.8/A AdvtgLCCorInvC m LB 14.03 -3.2 +2.9 +9.9/B AdvtgLCValIns LV 29.22 -4.6 -.1 +9.3/A AdvtgLCValInvA m LV 28.67 -4.6 -.2 +9.0/B AdvtgLCValInvC m LV 26.70 -4.7 -.3 +8.2/C AdvtgLgCpGrIns LG 16.11 -1.9 +6.0 +12.5/B AdvtgLgCpGrInvA m LG 15.43 -2.0 +5.9 +12.1/B AdvtgSmCpGrIns SG 19.91 -2.9 +1.6 +6.9/D AdvtgSmCpGrInvA m SG 15.38 -3.0 +1.5 +6.6/E AsaDrgnIns DP 17.36 -7.1 +2.8 +7.7 AsaDrgnInvA m DP 17.13 -7.1 +2.7 +7.5 BalCptlInstl MA 23.20 -2.6 +2.2 +7.9 BalCptlInvA m MA 23.12 -2.6 +2.2 +7.6 BalCptlInvC m MA 20.19 -2.7 +2.1 +6.8 BasValInstl LV 26.35 -4.7 +.4 +5.6/E BasValInvA m LV 26.05 -4.7 +.3 +5.3/E BasValInvC m LV 23.06 -4.8 +.2 +4.4/E CAMuniOppsInstl MF 12.66 +.1 -.4 +3.6/A CAMuniOppsInvA m MF 12.65 +.1 -.4 +3.4/A CAMuniOppsInvA1 b MF 12.66 +.1 -.4 +3.5/A CorBdInstl CI 9.37 -1.1 -1.9 +.9/D CorBdInvA m CI 9.39 -1.0 -1.9 +.7/E CorBdInvC m CI 9.35 -1.0 -2.0 -.1/E CorBdK CI 9.40 -1.0 -1.9 +1.0/D CptlApprecInstl LG 30.12 -2.0 +8.1 +13.6/A CptlApprecInvA m LG 27.96 -2.0 +8.1 +13.3/B CptlApprecInvC m LG 20.94 -2.1 +7.9 +12.4/B CptlApprecK LG 30.27 -2.0 +8.1 +13.7/A CptlApprecR b LG 23.30 -2.1 +8.0 +13.0/B CrdtStrIncIns MU 10.26 -.8 +.2 +4.2/A CrdtStrIncInvA m MU 10.26 -.8 +.2 +3.9/A EmMktsInstl EM 24.31 -5.9 +4.8 +8.9 EmMktsInvA m EM 23.44 -5.9 +4.7 +8.5 EngyResInvA m EE 16.18 -11.8 -12.5 -12.0/D EqDivInstl LV 22.74 -5.3 +1.1 +10.8 EqDivInvA m LV 22.67 -5.4 +1.1 +10.5 EqDivInvC m LV 21.85 -5.4 +1.0 +9.8 EqDivR b LV 22.83 -5.4 +1.1 +10.2 EuroInstl ES 15.47 -6.9 +.6 +1.9 EuroInvA m ES 15.18 -6.9 +.7 +1.7 Exch LB 1065.30 -4.0 +1.4 +9.1/C FltngRtIncInstl BL 10.21 -.1 +.9 +3.9/B FltngRtIncInvA m BL 10.21 ... +.9 +3.6/C FltngRtIncInvC m BL 10.21 ... +.8 +2.8/E FocGrInvA m LG 4.11 -1.9 +8.4 +13.8/A GNMAInstl GI 9.25 -.7 -1.8 +.6/A GNMAInvA m GI 9.29 -.7 -1.8 +.3/C GlbAllcIncInstl IH 19.89 -3.5 +1.0 +4.6 GlbAllcIncInvA m IH 19.77 -3.5 +1.0 +4.3 GlbAllcIncInvC m IH 17.83 -3.7 +.8 +3.5 GlbAllcIncR b IH 18.82 -3.6 +.9 +4.0 GlbLSCrdtInstl XS 10.44 ... +.9 +1.7/C GlbLSCrdtInvA m XS 10.43 ... +.9 +1.5/C GlbLSCrdtInvC m XS 10.24 -.1 +.7 +.7/D HYBdInstl HY 7.72 -1.0 -.1 +4.8/B HYBdInvA m HY 7.72 -1.0 -.2 +4.5/B HYBdInvC m HY 7.73 -1.1 -.3 +3.7/D HYBdK HY 7.72 -1.0 -.1 +4.9/A HYBdSvc b HY 7.72 -1.0 -.2 +4.5/B HYMuniInstl HM 9.53 -.2 -.7 +4.5/A HighEqIncIns LV 27.19 -4.3 -1.4 +5.7/E HighEqIncInvA m LV 23.38 -4.3 -1.4 +5.3/E HighEqIncInvC m LV 15.91 -4.3 -1.5 +4.5/E HthSciOpIns SH 57.26 -4.5 +2.0 +7.5/A HthSciOpInvA m SH 54.66 -4.5 +1.9 +7.2/A HthSciOpInvC m SH 48.13 -4.6 +1.8 +6.5/B InProtBdInstl IP 10.54 -.9 -1.6 +.5/C InProtBdInvA m IP 10.29 -1.0 -1.6 +.2/D InProtBdInvC m IP 9.96 -1.0 -1.7 -.5/E IntlDivIns FB 29.97 -6.3 -3.7 +2.2/E IntlDivInvA m FB 28.05 -6.3 -3.7 +1.9/E IntlInstl FB 17.53 -7.1 -1.3 +7.3/A IntlInvA m FB 17.15 -7.1 -1.4 +6.9/A IntlInvC m FB 16.00 -7.2 -1.5 +5.8/B LCFocGrIns LG 14.29 -1.9 +8.9 +15.0/A LCFocGrInvA m LG 13.35 -1.8 +8.9 +14.7/A LCFocGrInvC m LG 10.57 -1.9 +8.8 +13.8/A LPDyn2020Instl TE 16.07 -2.5 +.4 +5.0 LPDyn2020InvA m TE 14.81 -2.6 +.4 +4.8 LPDyn2030Instl TH 14.42 -3.4 +1.1 +6.6 LPDyn2030InvA m TH 13.87 -3.4 +1.1 +6.4 LPDyn2040Instl TJ 18.27 -4.3 +1.3 +7.8 LPDyn2040InvA m TJ 16.73 -4.3 +1.2 +7.6 LatinAmerInstl LS 54.49 -2.5 +10.9 +7.8 LatinAmerInvA m LS 53.83 -2.5 +10.9 +7.4 LngHrznEqInvA m WS 13.04 -5.4 +1.4 +4.0 LowDurBdInstl CS 9.53 -.1 -.2 +1.3/B LowDurBdInvA m CS 9.53 -.2 -.2 +1.0/C LowDurBdInvC m CS 9.52 -.3 -.4 +.3/E LowDurBdK CS 9.52 -.2 -.3 +1.4/B ManagedIncK XY 9.98 -.9 -.2 +3.9 MidCapDivIns MV 18.22 -5.7 +.7 +7.0 MidCapDivInvA m MV 17.39 -5.7 +.7 +6.8 MidCpGrEqInstl MG 23.60 -3.2 +4.7 +12.2/A MidCpGrEqInvA m MG 20.54 -3.3 +4.6 +11.8/A MidCpGrEqInvC m MG 16.21 -3.3 +4.5 +11.0/A NJMuniBdInstl MJ 10.98 -.4 -1.5 +2.8/A NJMuniBdInvA m MJ 10.99 -.4 -1.5 +2.6/A NYMuniOppsInstl MN 11.27 ... -.5 +4.0/A NYMuniOppsInvA m MN 11.27 ... -.5 +3.7/A NYMuniOppsInvA1 b MN 11.27 ... -.5 +3.8/A NYMuniOppsInvC m MN 11.27 -.1 -.6 +2.9/A NatrlResTrInstl SN 31.07 -8.1 -3.2 +.3 NatrlResTrInvA m SN 29.51 -8.1 -3.3 ... NtnlMnInstl MI 10.76 -.2 -1.1 +2.3/A NtnlMnInvA m MI 10.77 -.2 -1.2 +2.1/B NtnlMnInvC m MI 10.77 -.3 -1.3 +1.4/D PAMuniBdInstl MP 10.95 -.3 -1.2 +2.5/A PAMuniBdInvA m MP 10.96 -.3 -1.3 +2.3/B ShrtTrmMuniIns MS 10.08 +.1 +.3 +.4/D ShrtTrmMuniInvA m MS 10.08 +.1 +.3 +.1/E SmCpGrIIInvA m SG 12.91 -3.0 +1.5 +6.5/E StrGlbBdIncIns IB 6.08 -1.0 +1.6 +3.2 StrGlbBdIncIvA m IB 6.08 -.9 +1.7 +3.0 StrIncOpA m NT 9.98 -.7 +.7 +2.2/C StrIncOpC m NT 9.98 -.6 +.7 +1.5/D StrIncOpIns NT 9.99 -.5 +.8 +2.5/B StratMuOpIns MI 11.68 +.1 -.1 +3.9/A StratMuOpInvA m MI 11.67 ... -.2 +3.7/A StratMuOpIvC m MI 11.68 ... -.2 +2.9/A TactOppsInstl TV 14.72 +1.2 +2.2 +1.8/D TactOppsInvA m TV 14.62 +1.1 +2.1 +1.5/E TechOppsInstl ST 27.97 -.1 +9.9 +23.6/A TechOppsInvA m ST 26.03 -.1 +9.9 +23.2/A TechOppsInvC m ST 22.22 -.1 +9.8 +22.3/A TtlRetInstl CI 11.44 -1.4 -1.8 +1.5 TtlRetInvA m CI 11.44 -1.5 -1.8 +1.1 TtlRetInvC m CI 11.43 -1.5 -2.0 +.4 TtlRetR b CI 11.44 -1.5 -2.0 +.9 USGovtBdInstl GI 10.14 -.7 -1.8 +.4/B USGovtBdInvA m GI 10.17 -.6 -1.7 +.1/C USMortgInstl CI 10.01 -.6 -1.6 +1.5/BBogle Investment ManSmCpGrInstl SB 31.11 -3.7 -.4 +7.1/CBoston PartnersLSEqInstl LO 21.54 -5.5 -3.3 +7.8/A SmCpValIIInstl SV 25.42 -4.7 -3.2 +8.0/B SmCpValIIInv b SV 24.33 -4.7 -3.3 +7.7/BBoston TrustAsstMgmt AL 47.20 -3.3 +.7 +8.5/A Eq LB 23.93 -3.9 +1.3 +10.4/BBragg Capital TrustQueensRdSmCpVal SV 26.51 -3.2 -2.4 +5.8/DBrandesIntlEqI FV 18.47 -2.6 +3.6 +5.2/BBridgesInvm LG 62.29 -3.4 +2.8 +9.0/EBridgewayAggresivInvs1 MB 74.71 -5.9 -.8 +7.6/B BlueChip35Idx LB 14.69 -5.1 +.8 +10.5/B SmCpVal SV 25.44 -4.6 -4.1 +6.1/D UltraSmCo SV 29.69 -3.1 -1.8 -1.5/E UltraSmCoMkt d SB 13.96 -4.4 -2.1 +6.7/DBright RockMidCpGrInstl MG 17.56 -2.5 +2.0 +10.7/B QualLgCpInstl LB 16.26 -6.3 -2.2 +6.7/EBroadviewOpp SB 34.63 -3.4 +.3 +4.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.03 -6.8 -5.7 -1.0/E GlbLtdRlEsttI GR 12.32 -7.7 -7.7 +.4/DBrown AdvisoryFlexEqIns d LG 21.51 -3.2 +3.6 +10.5/D GrEqInstl d LG 22.52 -1.9 +7.3 +11.8/C GrEqInv d LG 22.32 -1.9 +7.3 +11.7/C IntermIncInv x CI 10.40 -.4 -1.1 +1.0/D MrylndBdInv d SS 10.51 -.1 -.4 +1.6/A SmCpFdmtlValIns d SB 27.67 -3.5 -2.7 +7.4/C SmCpGrInv d SG 19.11 -2.1 +2.9 +10.5/B SmrstEmMktsIns d EM 11.30 -3.3 +.5 +5.4/E SmrstEmMktsInv d EM 11.28 -3.3 +.5 +5.2/EBrown Cap MgmtSmCoInv b SG 92.41 -2.0 +3.5 +15.1/ABruceBruce MA 506.35 -3.2 -3.6 +4.2/EBuffaloDiscv MG 24.76 -3.2 +2.2 +10.1/B EmergOpps SG 15.69 -1.9 +.4 +7.9/D FlexInc AL 15.05 -6.3 -3.3 +4.9/D Gr LG 30.52 -2.0 +4.8 +9.5/D HY HY 11.10 -.7 -.3 +3.9/C LgCp LG 29.96 -3.3 +3.2 +11.5/C MidCp MG 14.01 -2.0 +2.9 +5.1/E SmCp SG 14.74 -2.4 +.5 +8.0/DCG Capital MarketsCorFI x CI 7.91 -1.0 -2.1 +1.3/C EmMktsEqInvms EM 16.68 -4.4 +2.8 +10.8/A IntlEq FB 12.96 -5.1 -.2 +5.9/B IntlFI IB 7.78 +.4 +.6 +2.6/B LgCpEq LG 19.82 -3.5 +2.1 +9.2/E MuniBdInvms x ML 9.12 -.6 -2.0 +1.5/D SmMidCpEq SG 20.68 -3.8 -.4 +4.5/ECGMFoc LB 55.51 -2.0 +4.0 +10.2/B Mut AL 32.42 -.9 +4.5 +7.5/B Rlty MB 31.15 -2.9 -3.2 +8.1/BCMAdvsFI CS 11.20 -.3 -.7 +2.2/ACRMMidCpValInstl MB 21.47 -3.4 -1.5 +9.2/A SmCpValInstl SB 18.99 -5.1 -4.0 +9.5/A SmCpValInv SB 16.48 -5.1 -4.1 +9.3/ACalamosCnvrtA m CV 18.08 -.6 +2.4 +4.7/D CnvrtC m CV 17.88 -.7 +2.2 +3.9/E CnvrtInstl CV 16.22 -.6 +2.3 +4.9/C EvolvingWldGrI EM 15.81 -3.9 +3.1 +6.2/D GlbGrIncA m IH 9.68 -3.5 +2.2 +6.1/A GlbGrIncC m IH 8.60 -3.6 +2.0 +5.3/B GlbGrIncI IH 9.96 -3.5 +2.3 +6.4/A GrA m LG 33.94 -2.6 +4.5 +8.2/E GrC m LG 21.62 -2.7 +4.4 +7.4/E GrIncA m AL 32.91 -2.9 +2.7 +8.4/A GrIncC m AL 33.05 -3.0 +2.6 +7.6/B GrIncInstl AL 31.66 -2.9 +2.7 +8.7/A GrInstl LG 44.46 -2.6 +4.6 +8.5/E IntlGrA m FG 21.60 -5.3 +.9 +8.2/B IntlGrInstl FG 22.10 -5.3 +1.0 +8.5/B MktNetrlIncA m NE 13.41 -.3 +1.4 +3.6 MktNetrlIncC m NE 13.61 -.4 +1.2 +2.8 MktNetrlIncIns NE 13.26 -.2 +1.5 +3.8Caldwell & OrkinOrkinMktOpp d LO 20.45 -2.8 -.7 -2.3/ECalvertBalA m MA 31.69 -2.3 +.1 +4.6/D BalC m MA 30.65 -2.4 ... +3.8/E BdA m CI 15.84 -.8 -1.5 +1.5/B EqA m LG 44.57 -2.7 +3.9 +10.0/D EqC m LG 26.21 -2.7 +3.8 +9.2/E IncA m TW 16.20 -1.3 -2.0 +2.3/C IntlEqA m FV 17.53 -4.2 -.3 +2.8/E MdCpA m MB 31.36 -3.7 -.5 +2.1/E RspMuniIncA m MI 15.62 -.3 -1.5 +1.9/B ShrtDurIncA m CS 15.92 -.2 -.4 +1.5/B USLCCrRspnbIdxA m LB 22.70 -3.2 +2.1 +10.0/BCambiarGlblUltrFcsInv d WS 19.47 -6.1 -1.9 +1.5/E IntlEqInv d FB 28.46 -4.6 +.1 +6.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 251,271 -3.7 +1.8 +14.7/A NL Vanguard TtlSMIdxAdmrl LB 200,745 -3.7 +1.4 +14.3/B NL Vanguard InsIdxIns LB 146,898 -3.7 +1.8 +14.7/A NL Vanguard TtlSMIdxInv LB 132,438 -3.7 +1.4 +14.2/B NL Vanguard TtInSIdxInv FB 127,999 -5.1 +.2 +6.6/C NL Vanguard TtlSMIdxIns LB 121,142 -3.7 +1.4 +14.4/B NL Fidelity Contrafund LG 98,055 -2.3 +6.8 +16.8/B NL Vanguard TtInSIdxInsPlus FB 97,824 -5.1 +.2 +6.8/C NL Vanguard InsIdxInsPlus LB 94,271 -3.7 +1.8 +14.7/A NL American Funds GrfAmrcA m LG 91,660 -2.7 +5.2 +16.1/B 5.75 Vanguard WlngtnAdmrl MA 90,143 -3.6 -.8 +9.8/A NL Vanguard TtBMIdxAdmrl CI 83,321 -1.0 -2.1 +1.6/C NL Fidelity 500IndexPrm LB 79,848 -3.7 +1.8 +14.7/A NL American Funds IncAmrcA m AL 79,563 -3.9 -1.0 +8.6/C 5.75 Dodge & Cox Stk LV 74,759 -3.9 +1.6 +15.1/A NL Vanguard TtInSIdxAdmrl FB 73,543 -5.1 +.2 +6.7/C NL American Funds CptlIncBldrA m IH 73,534 -4.1 -1.7 +6.8/B 5.75 Dodge & Cox IntlStk FB 69,830 -5.4 +.7 +8.0/A NL American Funds InvCAmrcA m LB 66,775 -3.6 +2.0 +14.2/B 5.75 American Funds AmrcnBalA m MA 65,677 -3.3 -.2 +10.1/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex IvDynSP500C m BM 1.00 37.68 +6.4 800-820-0888 Rydex IvDynSP500H b BM NL 43.03 +6.4 800-820-0888 ProFunds UltBearInv BM NL 25.13 +6.3 888-776-3637 Comstock CptlValA m BM 5.75 4.99 +5.9 800-422-3554 Fidelity Select CommsEquip ST NL 39.14 +4.4 800-544-8544 PIMCO StkPlsShrtD b BM NL 7.91 +4.2 800-927-4648 PIMCO StkPlsShrtIns BM NL 8.19 +4.2 800-927-4648 PIMCO StkPlsShrtP BM NL 8.18 +4.2 800-927-4648 ProFunds RsngRtsOppInv IT NL 42.61 +4.2 888-776-3637 PIMCO StkPlsShrtA m BM 3.75 7.93 +4.1 800-927-4648 PIMCO StkPlsShrtC m BM 1.00 7.58 +4.1 800-927-4648 ProFunds RsngRtsOppSvc b IT NL 38.27 +4.1 888-776-3637 Rydex IvRsl2000StrH b BM NL 21.27 +3.7 800-820-0888 ProFunds BearInv BM NL 31.80 +3.4 888-776-3637 Rydex IvGvLnBdStrA m IT 4.75 34.40 +3.4 800-820-0888 Rydex IvGvLnBdStrInv IT NL 35.78 +3.4 800-820-0888 Rydex IvSP500StrInv BM NL 60.25 +3.4 800-820-0888 Leuthold GrizzlyShrt BM NL 5.07 +3.3 800-273-6886 Rydex IvGvLnBdStrC m IT 1.00 30.17 +3.3 800-820-0888 Rydex IvSP500StrC m BM 1.00 50.35 +3.3 800-820-0888 By 4-Week Percent Return ProFunds UltLtnAmrInv LE NL 46.14 +18.6 888-776-3637 ProFunds IntUltraSectInv LE NL 81.44 +18.0 888-776-3637 Berkshire Foc d ST NL 24.84 +15.7 877-526-0707 ProFunds UltNASDAQ100Inv LE NL 69.22 +13.6 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 140.29 +13.6 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 112.89 +13.5 800-820-0888 Virtus InvtvGrStkIns LG NL 23.69 +12.3 888-784-3863 Copley Copley d LV NL 97.91 +12.0 877-881-2751 Wells Fargo SpecizedTechA f ST 5.75 14.27 +12.0 800-222-8222 Fidelity LatinAmerica LS NL 27.29 +11.5 800-544-6666 AllianzGI TechA m ST 5.50 68.25 +11.4 800-988-8380 Fidelity Advisor LatinAmericaA m LS 5.75 27.39 +11.4 877-208-0098 Touchstone SdCptlInsGr LG NL 22.92 +11.4 800-543-0407 AllianzGI TechC m ST 1.00 52.86 +11.3 800-988-8380 Fidelity Advisor LatinAmericaC m LS 1.00 27.75 +11.3 877-208-0098 Fidelity Advisor LatinAmericaM m LS 3.50 27.47 +11.3 877-208-0098 Touchstone SdCptlSelGrA m LG 5.75 15.37 +11.3 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.21 +11.3 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.38 +11.2 800-543-0407 Prudential JenniFocGrB m LG 5.00 12.69 +11.1 800-225-1852 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 49

OppInstl LV 23.50 -4.8 -1.1 +8.2/C OppInv LV 23.58 -4.8 -1.1 +7.9/C SmCpInstl d SB 19.08 -4.7 -2.3 +1.4/E SmCpInv d SB 18.65 -4.7 -2.3 +1.2/ECarillonClVtCptlApprA m LG 43.71 -3.0 +4.1 +13.6/A ClVtCptlApprC m LG 31.87 -3.1 +4.0 +12.7/B EagleGrIncA m LV 20.98 -3.6 -.3 +8.5/B EagleGrIncC m LV 20.07 -3.6 -.4 +7.7/C EglMidCpGrA m MG 58.99 -2.6 +4.4 +11.6/A EglMidCpGrC m MG 47.34 -2.6 +4.3 +10.7/B EglMidCpStkA m MG 28.43 -3.8 +.2 +7.8/D EglMidCpStkC m MG 20.62 -3.8 +.1 +7.0/D EglSmCpGrA m SG 60.37 -3.1 +1.3 +9.3/B EglSmCpGrC m SG 44.76 -3.1 +1.2 +8.5/C ReamsCore+BdI CI 31.18 -.9 -1.7 +1.6/B ReamsCoreBdI CI 11.19 -.8 -1.8 +1.4/B ReamsUnconsBdI NT 11.72 -.4 -.6 +2.5/C ReamsUnconsBdY b NT 11.77 -.4 -.7 +2.1/C ScoutIntlI FB 21.54 -5.1 +.3 +6.5/B ScoutMdCpI MB 18.94 -4.1 -.4 +12.3/A ScoutSmCpI SG 27.20 -5.0 -2.6 +12.2/ACausewayIntlValInstl d FV 16.71 -6.9 -3.5 +4.3/C IntlValInv d FV 16.59 -6.9 -3.6 +4.1/DCenter Coast CapitalBrkdMLPFocA m LP 6.95 -9.8 -3.5 -6.9/A BrkdMLPFocC m LP 6.43 -10.0 -3.7 -7.7/A BrkdMLPFocY LP 7.08 -9.8 -3.4 -6.7/AChamplainSmCoAdv b SG 19.99 -1.1 +.5 +11.7/ACity National RochdaCorpBdServicing CS 10.24 -.5 -.9 +.8 DivIncN b LV 38.29 -5.3 -5.0 +5.3/EClearBridgeAggresivGrA m LG 207.20 -5.7 +1.9 +4.0/E AggresivGrC m LG 166.17 -5.7 +1.8 +3.3/E AggresivGrI LG 228.54 -5.7 +1.9 +4.3/E AggresivGrIS LG 230.94 -5.7 +1.9 +4.4/E AllCpValA m LV 14.24 -6.3 -2.1 +7.7/C AllCpValC m LV 12.29 -6.3 -2.1 +7.0/D ApprecA m LB 23.76 -4.6 +.7 +9.2/C ApprecC m LB 22.92 -4.6 +.6 +8.4/D ApprecI LB 23.61 -4.5 +.8 +9.5/C ApprecIS LB 23.68 -4.5 +.8 +9.6/C CBIntlSmCpI FA 19.04 -5.0 -.4 +9.2/B DivStrat1 LB 23.21 -5.1 -1.4 +8.8/D DivStratA m LB 23.19 -5.1 -1.4 +8.5/D DivStratC m LB 22.83 -5.2 -1.6 +7.7/E DivStratI LB 23.80 -5.1 -1.4 +8.8/D IntlGrC m FG 41.19 -3.5 +2.8 +8.2/B IntlGrI FG 47.37 -3.4 +3.0 +9.3/A IntlValA m FV 11.98 -5.3 +1.4 +5.8/B IntlValIS FV 12.03 -5.3 +1.4 +6.3/A LgCpGrA m LG 42.13 -3.4 +3.7 +13.1/B LgCpGrC m LG 33.97 -3.4 +3.6 +12.3/B LgCpGrI LG 46.66 -3.4 +3.7 +13.5/A LgCpValA m LV 33.22 -5.0 ... +7.2/D LgCpValC m LV 32.22 -5.1 -.2 +6.4/D LgCpValI LV 33.17 -5.0 ... +7.5/C MidCpA m MB 32.78 -3.7 -1.9 +5.6/D MidCpC m MB 26.23 -3.8 -2.1 +4.9/D MidCpI MB 36.36 -3.7 -1.9 +6.0/C MidCpIS MB 36.69 -3.7 -1.9 +6.1/C SmCpC m SB 38.07 -4.1 -1.1 +9.6/A SmCpGrA m SG 33.93 +.9 +3.4 +8.6/C SmCpGrI SG 36.14 +.9 +3.5 +8.9/C SmCpGrIS SG 36.49 +.9 +3.5 +9.0/C SmCpGrR b SG 33.12 +.8 +3.4 +8.3/C SmCpI SB 60.00 -4.1 -1.0 +10.7/A SmCpValA m SV 19.09 -7.6 -4.1 +6.2/D TactDivIncA m MV 16.32 -5.4 -2.9 -.9/E TactDivIncC m MV 15.50 -5.5 -3.0 -1.6/E TactDivIncI MV 16.44 -5.4 -2.9 -.6/E ValTrustC m LB 78.46 -6.3 -1.9 +5.6/E ValTrustI LB 93.98 -6.2 -1.7 +6.6/EClermontCLSGrandIncN CA 11.36 -2.4 ... +4.4/BClipperClipper LB 122.51 -4.6 +1.7 +12.6/ACohen & SteersDivVal,IncInstl LB 15.19 -5.1 -.8 +8.4/D GlbInfras,IncI XO 18.24 -5.7 -5.0 +3.2/B GlbRltys,IncA m GR 50.75 -6.2 -5.4 +2.4/B GlbRltys,IncI GR 51.01 -6.1 -5.3 +2.8/B InstlGlbRltys GR 25.62 -6.3 -5.4 +2.8/B InstlRltys SR 39.13 -6.7 -9.7 +1.5/B IntlRltyA m GR 11.85 -5.8 -1.4 +3.9/A IntlRltyI GR 11.93 -5.8 -1.3 +4.3/A PrfrdScInc,IncA x RR 13.85 -.7 -1.2 +5.6/C PrfrdScInc,IncC x RR 13.78 -.7 -1.3 +4.9/D PrfrdScInc,IncI x RR 13.88 -.7 -1.2 +6.0/B RlEsttSecIncA m SR 13.35 -6.8 -9.9 +2.8/A RlEsttSecIncC m SR 12.10 -6.9 -10.0 +2.1/A RlEsttSecIncIns SR 14.06 -6.8 -9.8 +3.1/A Rltys SR 58.16 -6.7 -9.7 +1.2/BColorado BondSharesATxEx f SI 9.04 +.5 +.6 +4.5/AColumbiaAMTFrCAIMBIns MF 10.27 -.4 -1.1 +1.9/B AMTFrCTIMBIns SI 10.34 -.3 -1.1 +1.0/D AMTFrIMBA m MI 10.31 -.4 -1.4 +1.5/C AMTFrIMBIns MI 10.32 -.3 -1.3 +1.7/B AMTFrMAIMBIns MT 10.37 -.5 -1.3 +1.3/C AMTFrNYIMBIns MN 11.67 -.4 -1.2 +1.6/C AMTFrORIMBIns SI 12.15 -.4 -1.3 +1.4/B AMTFrSCIMBIns SI 10.00 -.3 -1.3 +1.5/B AcornA m MG 13.21 -3.3 +2.2 +10.1/B AcornC m MG 6.72 -3.4 +2.1 +9.3/B AcornIns MG 15.74 -3.3 +2.3 +10.4/B AcornIntSelIns FG 29.38 -3.9 +.4 +10.1/A AcornIntlA m FR 47.06 -3.9 +1.2 +6.8/E AcornIntlC m FR 45.05 -3.9 +1.1 +6.0/E AcornIntlIns FR 47.14 -3.9 +1.2 +7.1/E AcornSelA m MG 14.32 -4.2 -2.1 +10.4/B AcornSelIns MG 16.22 -4.2 -1.9 +10.7/B AcornUSAIns SG 15.52 -2.6 +2.0 +9.2/B BalA m MA 41.28 -3.3 -.3 +6.2/B BalIns MA 41.22 -3.3 -.2 +6.5/B BdIns CI 8.33 -1.0 -2.0 +1.6/B ContrCoreA m LB 25.85 -4.5 +.6 +9.7/C ContrCoreIns LB 26.03 -4.5 +.7 +10.0/B ContrCoreV f LB 25.60 -4.5 +.6 +9.7/C ContrEurpA m ES 7.30 -6.6 -.3 +3.3/D ConvrtSecsA m CV 20.41 -1.0 +2.5 +6.5/B ConvrtSecsIns CV 20.44 -1.0 +2.5 +6.7/A CorpIncA m TW 10.01 -1.8 -2.4 +1.8/D CorpIncIns TW 10.01 -1.7 -2.4 +2.0/D CptAllcAgrA m AL 13.57 -3.8 +1.0 +8.3/A CptAllcAgrC m AL 13.24 -3.8 +.9 +7.5/B CptAllcCnsA m XY 10.19 -1.8 -1.1 +2.7/C CptAllcMdAgA m MA 13.05 -3.3 +.5 +7.0/A CptAllcMdAgC m MA 13.07 -3.3 +.4 +6.2/B CptAllcMdAgIns MA 13.03 -3.3 +.5 +7.3/A CptAllcMdCnsA m CA 11.11 -2.4 -.6 +4.0/C CptAllcModA m CA 11.64 -2.9 -.1 +5.7/A CptAllcModC m CA 11.54 -2.9 -.2 +4.9/A DiscpCoreA m LB 12.17 -3.6 +1.9 +9.9/B DiscpSmCoreV f SB 6.79 -5.2 -2.4 +3.8/E DivIncA m LV 22.07 -3.8 +.1 +10.5/A DivIncC m LV 21.37 -3.9 ... +9.6/A DivIncIns LV 22.09 -3.8 +.1 +10.7/A DivIncV f LV 22.08 -3.8 +.1 +10.5/A DivOppA m LV 9.61 -4.1 -.8 +7.0/D DivOppC m LV 9.39 -4.2 -1.1 +6.2/E DiversEqIncA m LV 14.39 -5.2 -1.1 +8.5/B DiversEqIncC m LV 14.34 -5.3 -1.2 +7.7/C EmMktsIns EM 14.08 -4.2 +2.0 +11.0/A FltRtA m BL 9.16 +.2 +1.5 +4.2/B GlEngNatResA m SN 18.88 -7.2 -4.6 +1.0/C GlEngNatResI SN 19.10 -7.2 -4.6 +1.3/B GlbDivOppA m WS 19.17 -5.2 -1.3 +4.2/E GlbDivOppIns WS 19.23 -5.2 -1.3 +4.4/E GlbEqValA m WS 14.20 -4.9 -.1 +5.9/D GlbOppsA m IH 13.89 -2.7 +1.2 +6.7/A GlbStratEqA m WS 15.72 -4.2 +1.2 +8.7/B GlbStratEqC m WS 13.45 -4.2 +1.1 +7.9/C GlbTechGrA m ST 32.67 -.8 +8.1 +22.2/A GlbTechGrC m ST 29.42 -.9 +8.0 +21.3/A GlbTechGrIns ST 33.93 -.8 +8.2 +22.5/A GrtrChinaA m CH 53.27 -6.0 +4.2 +14.3/B HYBdA m HY 2.90 -1.4 -1.3 +3.6/D HYBdC m HY 2.88 -1.8 -1.5 +2.8/E HYMuniA m HM 10.49 -.2 -.7 +3.3/C HYMuniIns HM 10.50 -.1 -.6 +3.6/C IncBuilderA m XY 11.85 -1.6 -.7 +4.2/A IncOppsA m HY 9.74 -1.3 -1.2 +3.4/D LgCpEnhCoreA b LB 25.12 -3.7 +1.8 +10.2/B LgCpEnhCoreIns LB 25.07 -3.7 +1.8 +10.5/B LgCpGrA m LG 41.56 -2.8 +4.7 +11.1/C LgCpGrC m LG 34.89 -2.8 +4.6 +10.3/D LgCpGrIIIA m LG 18.33 -2.9 +4.6 +9.9/D LgCpGrIIIC m LG 13.14 -3.0 +4.5 +9.1/E LgCpGrIIIIns LG 19.70 -2.9 +4.6 +10.2/D LgCpGrIns LG 43.12 -2.8 +4.7 +11.4/C LgCpGrV f LG 41.19 -2.8 +4.7 +11.1/C LgCpIdxA b LB 50.42 -3.7 +1.8 +10.7/A LgCpIdxIns LB 50.68 -3.7 +1.8 +10.9/A LmtDurCrdtA m CS 9.71 -.4 -.8 +1.4/B MNTxExmptA m SM 5.38 -.3 -1.6 +2.1/B MidCapGrA m MG 25.71 -4.3 +1.0 +7.8/D MidCapGrIns MG 27.43 -4.3 +1.0 +8.1/D MidCapIdxA b MB 16.25 -4.5 -1.8 +8.6/A MidCapIdxIns MB 16.18 -4.5 -1.8 +8.8/A MidCapValA m MV 13.27 -4.8 -2.9 +5.6/D MidCapValC m MV 12.29 -4.9 -3.1 +4.8/E MidCapValIns MV 13.31 -4.8 -2.8 +5.9/D Pac/AsIns DP 11.71 -3.9 +1.3 +11.9/B RlEstateEqA m SR 12.62 -7.1 -10.0 +.3/C RlEstateEqIns SR 12.65 -7.1 -10.0 +.6/B S/MCpValA m SV 9.98 -4.5 -1.6 +6.0/D STBdA m CS 9.88 -.1 -.3 +.5/D STBdIns CS 9.86 -.2 -.4 +.8/C STBdIns3 CS 9.86 -.1 -.4 +.9/C STMuniBdA m MS 10.30 ... +.1 +.4/D STMuniBdIns MS 10.30 ... +.1 +.7/B SelGlbEqA m WS 13.24 -4.3 +2.7 +9.9/A SelIntlEqA m FG 14.81 -5.1 -.4 +3.6/E SelIntlEqIns FG 15.14 -5.1 -.4 +3.9/E SelLgCpEqA m LB 14.82 -3.8 +1.5 +11.6/A SelLgCpEqIns LB 14.71 -3.9 +1.5 +11.9/A SelLgCpGrA m LG 17.25 -.9 +7.5 +9.9/D SelLgCpGrIns LG 17.78 -.8 +7.6 +10.2/D SelLgCpValA m LV 25.79 -5.5 -1.7 +9.6/A SelLgCpValC m LV 23.65 -5.6 -1.8 +8.7/B SelSmlrCpValA m SB 17.97 -4.0 -.4 +5.3/E SlgCmsInfoA m ST 75.39 +.4 +6.5 +19.0/C SlgCmsInfoC m ST 52.12 +.3 +6.4 +18.1/C SlgGlbTechA m ST 41.90 +.4 +6.6 +19.5/B SlgGlbTechC m ST 32.43 +.4 +6.5 +18.6/C SmCpGrIA m SG 18.48 -2.2 +1.5 +12.9/A SmCpGrIIns SG 19.60 -2.2 +1.5 +13.1/A SmCpIdxA b SB 24.33 -3.9 -1.5 +10.1/A SmCpIdxIns SB 24.47 -3.9 -1.5 +10.3/A SmCpValIA m SV 39.87 -5.5 -4.6 +10.0/A SmCpValIIA m SV 17.12 -4.9 -3.4 +8.1/B SmCpValIIIns SV 17.38 -4.9 -3.3 +8.4/B SmCpValIIns SV 44.29 -5.4 -4.6 +10.3/A StratIncA m NT 5.98 -.7 -.1 +3.8/A StratIncC m NT 5.98 -.8 -.4 +3.0/B StratIncIns NT 5.88 -.7 -.3 +4.0/A StratMuniIncA m ML 3.98 -.5 -1.4 +3.1/A StrtCAMuIncA m MC 7.55 -.4 -1.4 +2.4/C StrtCAMuIncInst MC 7.55 -.5 -1.4 +2.6/B StrtNYMuIncA m MY 7.31 -.4 -1.4 +2.3/B ThermostatA m XY 14.54 -.7 -.6 +2.5/C ThermostatC m XY 14.62 -.7 -.8 +1.7/D ThermostatIns XY 14.34 -.6 -.6 +2.8/C TtlRetBdA m CI 8.86 -.9 -1.6 +1.7/B TtlRetBdIns CI 8.86 -.9 -1.6 +1.9/A TxExmptA m ML 13.38 -.4 -1.4 +2.3/C TxExmptC m ML 13.37 -.5 -1.5 +1.6/D TxExmptIns ML 13.38 -.4 -1.3 +2.5/B USGovtMortgA m CI 5.32 -.7 -1.3 +1.3/C USTrsIdxIns GI 10.77 -.8 -2.2 +.1/CCommerceBd CI 19.56 -.9 -1.7 +1.9/A Gr LG 33.57 -3.7 +3.1 +13.2 KansasTFIntrmBd SI 19.04 -.3 -1.3 +1.3/B MidCpGr MG 39.83 -4.3 +.8 +10.3 MssrTFIntrmBd SI 19.14 -.3 -1.5 +1.6/B NtnlTFIntrmBd MI 19.21 -.3 -1.6 +1.8/B ShrtTrmGovt GS 16.87 -.1 -.6 +.3/B Val LV 31.34 -5.5 -.5 +9.5Community ReinvestQlfdInvm x GI 10.35 -.4 -1.4 +.7/AConvergenceCorPlusInstl LB 19.33 -3.6 +3.2 +10.2/B OppsInstl SB 11.73 -8.4 -3.1 +6.6/DCopeland Capital ManRkMgdDivGrI d LB 14.01 -3.0 +1.6 +4.1/ECopleyCopley d LV 97.91 -4.1 +12.0 +12.5Credit SuisseCmdtyRetStratA m BB 4.91 -1.8 ... -4.9/D CmdtyRetStratI BB 5.02 -1.8 ... -4.6/D FltngRtHiIncA m BL 6.89 ... +.7 +4.4/A FltngRtHiIncC m BL 6.92 ... +.7 +3.7/CCrossmark StewardS/MCpEnhIdxA b SB 15.52 -4.4 -2.0 +8.4/BCullenHiDivEqInstl d LV 17.94 -5.2 -2.1 +8.2/C HiDivEqRetail m LV 17.93 -5.3 -2.1 +7.9/CCutlerEq LV 20.32 -5.6 -1.6 +8.8/BDFAAsiaPacSmCoIns PJ 24.05 -3.3 +.8 +9.3/C CAInTmMnBdIns MF 10.42 -.2 -.3 +1.2/D CASTMnBdIns SS 10.26 +.1 +.2 +.7/B CSTGEIntlScCrEq FV 10.25 -5.0 -.3 +7.6/A CSTGEUSSclCrEq2 MB 17.63 -3.9 +.3 +10.1/A CntnntlSmCIns ES 29.26 -4.3 +2.3 +14.9/A EMktCorEqI EM 23.73 -4.5 +2.2 +8.8/C EMktSCInstl EM 24.35 -4.2 +2.0 +10.3/A EmMktsII EM 29.82 -4.8 +2.4 +8.6/C EmMktsInstl EM 31.19 -4.8 +2.4 +8.4/C EmMktsSocialCor EM 15.27 -4.5 +2.4 +9.0/B EmMktsValInstl EM 32.36 -4.7 +3.7 +9.5/B EnhUSLgCoInstl LB 13.10 -4.0 +1.2 +10.9/A FvYrGlbFIIns IB 10.79 -.1 -.7 +1.2/D GlbAllc2575Ins XY 13.42 -1.3 -.4 +3.0/B GlbAllc6040Ins MA 18.05 -2.7 -.2 +6.0/B GlbEqInstl WS 23.30 -4.3 +.2 +9.1/B GlbRlEsttSec GR 10.11 -6.7 -7.7 +1.3/C InProtSecIns IP 11.50 -.9 -2.1 +.8/B IntlCorEqIns FB 14.52 -4.9 -.1 +8.2/A IntlLgCpGr FG 13.13 -4.6 -.5 +5.8/D IntlRlEsttScIns GR 5.07 -5.6 -2.5 +1.9/B IntlSclCrEqInst FV 13.99 -4.8 ... +8.4/A IntlSmCoInstl FQ 21.34 -4.3 +.3 +11.5/A IntlSmCpGr FR 16.15 -3.8 +1.4 +13.1/A IntlSmCpValIns FA 22.80 -4.9 -.7 +10.1/B IntlSstnbtyCor1 FB 11.07 -4.6 +.2 +7.2/A IntlValIII FV 17.35 -5.6 -.1 +6.5/A IntlValInstl FV 20.47 -5.6 -.1 +6.3/A IntlVctrEqIns FA 13.57 -4.8 ... +9.1/B ItmGovtFIIns GI 12.06 -.7 -2.3 +.6/B ItmTExtnddQlIns TW 10.43 -1.3 -2.9 +1.8/D ItmTMnBdIns MI 10.02 -.2 -.7 +1.1/E JapaneseSmCoIns JS 29.85 -2.2 +2.4 +17.5/A LgCpIntlInstl FB 23.83 -5.1 -.4 +5.7/C OneYearFIInstl UB 10.25 ... ... +.6/D RlEsttSecInstl SR 31.58 -7.4 -10.5 +.9/B STGovtInstl GS 10.44 -.2 -.8 +.4/B STMuniBdInstl MS 10.14 +.2 +.3 +.7/B ShTrmExQtyI CS 10.69 -.2 -.7 +1.2/B SlvLyHdgGlEqIns WS 16.66 -4.0 +.1 +8.7/B SlvlyHdgGlFIIns IB 9.47 -.2 -.3 +1.0/E TAUSCorEq2Instl MB 18.20 -3.9 +.4 +9.7/A TAWexUSCrEqIns FB 11.93 -4.9 +.5 +8.4/A TMdIntlVal FV 16.85 -5.6 -.1 +6.2/A TMdUSEq LB 29.56 -3.6 +1.9 +10.8/A TMdUSMktwdVl LV 30.83 -5.1 -.3 +9.3/A TMdUSMktwdVlII LV 28.73 -5.1 -.2 +9.4/A TMdUSSmCp SB 43.10 -4.4 -2.2 +8.7/B TMdUSTrgtedVal SV 36.62 -4.6 -2.4 +8.2/B TwYrGlbFIIns IB 9.87 ... -.1 +.6/E TwoYrFIInstl CS 9.92 ... -.1 +.6/D TwoYrGovtInstl GS 9.76 ... -.1 +.3/B USCorEq1Instl LB 23.03 -3.7 +1.1 +10.4/B USCorEqIIInstl MB 21.63 -4.0 +.3 +9.5/A USLgCo LB 21.09 -3.7 +1.8 +11.1/A USLgCpGrInstl LG 19.84 -2.9 +3.5 +11.8/C USLgCpValII LV 18.71 -4.9 -.1 +10.4/A USLgCpValIII LV 26.99 -5.0 -.1 +10.4/A USLgCpValInstl LV 39.09 -5.0 -.1 +10.3/A USMicroCpInstl SB 21.51 -4.3 -2.4 +9.2/B USSmCpGrInstl SG 18.30 -4.6 -2.0 +8.1/D USSmCpInstl SB 35.08 -4.5 -2.4 +8.4/B USSmCpValInstl SV 36.69 -4.7 -3.2 +6.8/C USSocialCorEq2 MB 16.13 -4.1 +.3 +9.5/A USSstnbtyCor1 LB 21.49 -3.5 +1.8 +10.6/B USTrgtedValIns SV 24.20 -4.7 -2.8 +7.5/C USVectorEqInstl MV 18.96 -4.4 -1.1 +8.5/A WlexUSGovFIIns IB 10.13 +.3 -1.4 +2.0/C WlexUSTrgVlIns FA 15.27 -5.0 +.1 +10.4/A WlexUSVlPrtIns FV 13.07 -5.4 +.7 +7.5/ADFDentPremGrInv MG 30.77 -1.4 +6.0 +13.2/ADavenportCor LG 23.28 -4.1 +.4 +8.3/E EqOpps MG 17.74 -5.7 -1.8 +4.7/E ValInc LV 17.15 -5.4 -2.3 +8.0/CDavisApprecIncA m AL 40.38 -3.1 +1.5 +4.2/E ApprecIncY AL 40.58 -3.1 +1.5 +4.5/D FinclA m SF 53.30 -2.7 +2.6 +12.7/B FinclC m SF 44.36 -2.7 +2.5 +11.8/C NYVentureA m LB 34.71 -4.9 +1.3 +11.4/A NYVentureC m LB 31.49 -5.0 +1.2 +10.5/B NYVentureY LB 35.48 -4.9 +1.4 +11.7/A OppA m LG 37.15 -4.7 +.4 +13.0/B OppC m LG 30.43 -4.8 +.2 +12.1/B RlEsttA m SR 36.06 -6.0 -9.2 +2.1/ADelaware InvCorpBdA m TW 5.71 -1.8 -2.7 +1.8/D CorpBdInstl TW 5.71 -1.8 -2.6 +2.0/D DiversIncA m CI 8.58 -1.1 -1.2 +1.6/B EmMktsA m EM 20.54 -5.5 +1.8 +13.1/A ExtnddDrBdA m TW 6.42 -3.6 -4.9 +1.8/D ExtnddDrBdInstl TW 6.41 -3.6 -4.9 +2.1/C HYOppsA m HY 3.78 -1.4 -1.0 +2.9/E IntlValEqA m FV 15.42 -5.6 -1.3 +5.4/B IntlValEqInstl FV 15.48 -5.5 -1.3 +5.7/B LtdTrmDvrsIncA m CS 8.36 -.3 -.8 +1.1/B MnstHYMnBdA m SM 10.64 -.3 -1.6 +2.3/A NtnlHYMnBdA m HM 10.91 -.4 -1.2 +4.0/B REITA m SR 10.06 -8.0 -11.6 -1.9/E SelGrA m LG 39.37 -3.0 +4.2 +6.4/E SelGrInstl LG 42.86 -3.0 +4.3 +6.6/E SmCpValA m SV 63.78 -6.2 -3.3 +9.2/A SmCpValC m SV 52.88 -6.2 -3.4 +8.4/B SmidCpGrA m SG 23.15 -3.0 +5.7 +11.9/A TFArizonaA m SL 11.24 -.4 -1.2 +2.2/A TFColoradoA m SL 11.07 -.4 -1.2 +2.5/A TFIdahoA m SL 11.22 -.4 -1.3 +1.9/B TFMnnstA m SM 12.17 -.3 -1.4 +1.9/B TFMnnstIntrmA m SM 10.84 -.3 -1.5 +1.5/C TFPnsylvnA m MP 7.95 -.4 -1.3 +2.3/A TFUSAA m ML 11.42 -.5 -1.5 +2.2/C TFUSAIntermA m MI 11.75 -.4 -1.3 +1.6/C USGrA m LG 24.69 -3.4 +4.2 +8.4/E USGrInstl LG 26.91 -3.4 +4.2 +8.7/E ValInstl LV 21.56 -4.9 +.4 +8.5/B WlthBldrA m MA 14.33 -4.2 -2.3 +3.6/EDeutscheCATxFrIncA m MC 7.41 -.4 -1.6 +1.6/E CATxFrIncS MC 7.39 -.5 -1.6 +1.9/D CROCIEqDivA m LV 57.53 -4.5 ... +8.4/B CROCIEqDivC m LV 57.31 -4.6 -.1 +7.6/C CROCIIntlA m FB 48.08 -4.3 -.7 +2.1/E CROCIIntlC m FB 47.78 -4.4 -.8 +1.3/E CROCIIntlS FB 48.27 -4.3 -.7 +2.3/E CmnctnsA m SC 26.09 -5.1 -3.2 +3.5/C CorEqA m LB 27.78 -3.8 +1.7 +10.9/A CorEqS LB 28.08 -3.8 +1.8 +11.2/A CptlGrA m LG 79.69 -2.8 +3.5 +11.2/C CptlGrS LG 80.47 -2.7 +3.5 +11.5/C EAFEEqIdxInstl FB 6.57 -4.8 -.2 +5.4/C EmMktFixIncS EB 9.42 -2.2 -1.8 +3.0/E EmMktsEqS EM 21.31 -5.1 +3.5 +10.1/B Eq500IdxInstl LB 224.83 -3.7 +1.8 +10.9/A Eq500IdxS LB 221.83 -3.7 +1.8 +10.8/A GNMAS GI 13.39 -.6 -1.4 +.5/B GlbHiIncInstl HY 6.77 -1.0 -.5 +5.1/A GlbIncBldrA m IH 9.49 -3.8 -.9 +5.2/B GlbSmCpA m SW 36.58 -5.0 -1.2 +4.7/E GlbSmCpS SW 38.69 -4.9 -1.1 +5.0/E HiIncA m HY 4.70 -1.0 -.4 +4.3/B HiIncC m HY 4.70 -1.1 -.8 +3.5/D HlthWllnssS SH 38.05 -4.8 +1.2 +2.7/C IntlGrS FG 34.84 -5.8 -.9 +5.4/E IntrmTxAmtFrS MI 11.60 -.3 -1.2 +1.4/D LgCpFocGrS LG 46.07 -3.2 +2.5 +11.3/C LtnAmrcEqS LS 27.36 -2.0 +5.9 +9.2/B MATxFrS MT 14.06 -.4 -1.7 +1.8/B MgdMuniBdA m ML 8.96 -.5 -1.8 +1.8/D MgdMuniBdS ML 8.98 -.5 -1.8 +2.0/C MltsecIncA m MU 4.58 -1.2 -.7 +2.2/D NYTxFrIncA m MN 10.46 -.5 -1.7 +1.8/B NYTxFrIncS MN 10.45 -.5 -1.6 +2.0/B RlEsttSecA m SR 18.37 -7.3 -9.9 +.6/B SP500IdxS LB 31.11 -3.7 +1.8 +10.8/A SciandTechA m ST 23.33 -.1 +8.9 +16.3/D ShrtDurS CS 8.61 -.2 -.3 +1.4/B SmCpCorS SB 29.99 -6.2 -3.6 +9.2/B StratHYTxFrA m HM 12.03 -.5 -1.6 +2.6/E StratHYTxFrS HM 12.04 -.5 -1.6 +2.9/D TotRetBdA m CI 10.59 -1.3 -1.6 +1.7/B TotRetBdS CI 10.59 -1.3 -1.6 +2.0/A WldDivS WS 30.26 -5.1 -1.1 +2.3/EDiamond HillAllCpSelI LB 16.21 -3.5 +.6 +7.3/E CorpCrdtA m HY 11.28 -.3 +.5 +6.1/A CorpCrdtI HY 11.25 -.2 +.6 +6.4/A LgCpA m LV 26.22 -4.8 -.9 +9.8/A LgCpC m LV 24.82 -4.8 -1.0 +9.0/B LgCpI LV 26.39 -4.8 -.9 +10.1/A LgCpY LV 26.42 -4.8 -.8 +10.3/A LngShrtA m LO 25.85 -2.0 +.3 +4.5/C LngShrtC m LO 23.10 -2.0 +.3 +3.8/C LngShrtI LO 26.49 -2.0 +.4 +4.8/C SmCpA m SV 35.12 -2.5 -1.4 +5.7/D SmCpI SV 35.66 -2.4 -1.4 +6.1/D SmCpY SV 35.68 -2.4 -1.4 +6.2/D SmMidCpI MV 22.14 -3.2 -1.4 +7.4/CDodge & CoxBal MA 107.65 -2.7 +.6 +8.4/A GlbStk WS 13.94 -5.0 +.6 +8.7/B Inc CI 13.61 -.7 -1.1 +2.4/A IntlStk FB 46.63 -5.4 +.7 +4.5/D Stk LV 206.83 -3.9 +1.6 +11.5/ADominionImpactBdInv m CI 10.99 -.8 -2.0 +1.3/C ImpactEqInstl d LB 23.83 -3.9 +1.1 +5.8/E ImpactEqInv m LB 23.82 -3.9 +1.1 +3.7/E ImpactIntlEqInv m FV 9.01 -4.9 +.9 +6.9/ADoubleLineCorFII CI 10.79 -1.1 -1.4 +2.1 CorFIN b CI 10.78 -1.1 -1.4 +1.9 EmMktsFII EB 10.50 -1.3 -1.4 +5.1 EmMktsFIN b EB 10.50 -1.3 -1.5 +4.9 FltngRtI x BL 9.94 ... +.9 +3.2/D FltngRtN x BL 9.95 ... +.7 +2.9/E LowDurBdI CS 9.99 -.2 -.2 +1.9 LowDurBdN b CS 9.99 -.1 -.1 +1.7 MltAsstGrA m TV 9.55 -4.4 -.2 +5.4 MltAsstGrI d TV 9.59 -4.4 -.2 +5.7 TtlRetBdI x CI 10.45 -.3 -1.1 +2.0/A TtlRetBdN x CI 10.45 -.3 -1.1 +1.8/ADreyfusAMTFMnBdA f MI 13.81 -.5 -1.6 +2.1/B AMTFMnBdZ MI 13.82 -.5 -1.5 +2.3/A ActvMidCpA f MB 61.82 -4.2 -.9 +6.7/C ActvMidCpI MB 62.11 -4.2 -.8 +7.0/C Apprec,IncInv LB 36.38 -4.0 +.9 +9.2/C BalOppA f MA 22.92 -3.5 +1.2 +6.4 BdMktIdxInv b CI 10.06 -.9 -2.0 +.7/D BstnCoSmCpValI SB 21.77 -4.9 -2.7 +8.2/B BstnCoSmMdCpGrI MG 20.90 ... +6.1 +11.6/A CAAMTFMnBdA f MF 14.75 -.4 -1.4 +2.0/B CAAMTFMnBdZ MF 14.75 -.4 -1.4 +2.2/B ConnecticutA f SI 11.42 -.4 -1.7 +1.1/C CorEqA m LB 18.00 -3.9 +.8 +8.9/D DiscpStk b LB 37.31 -3.7 +2.0 +10.5/B DynTtlRetA f AM 15.40 -2.5 -2.5 -.3/D DynTtlRetC m AM 14.32 -2.6 -2.7 -1.0/D DynTtlRetI AM 15.82 -2.4 -2.5 .../D EmMktsA m EM 11.30 -5.9 +.7 +7.3/D GrandInc LG 21.73 -3.8 +2.5 +9.7/D HYA m HY 6.21 -1.0 -.5 +3.8/C HYI HY 6.22 -.8 -.3 +4.1/C InCorpd LG 11.81 -3.6 +2.3 +9.4/E InsSP500StkIdxI LB 54.45 -3.7 +1.8 +10.9/A IntlBdA f IB 16.33 -1.2 +3.2 +2.9/B IntlStkI FG 18.47 -5.3 -1.2 +7.4/B IntlStkIdxInv FB 17.91 -4.9 -.1 +5.1/C IntrmMnBd MI 13.37 -.4 -1.4 +1.7/B IntrmTrmIncA f CI 13.08 -1.3 -1.8 +.5/E IntrmTrmIncI CI 13.08 -1.2 -1.7 +.8/D MassachusettsZ MT 11.32 -.5 -1.9 +1.5/C MidCpIdxInvs MB 36.57 -4.5 -1.8 +8.6/A MnBd MI 11.54 -.5 -1.6 +2.2/A MnBdOppA f MI 12.66 -.6 -1.6 +2.1/A MnBdOppZ MI 12.67 -.5 -1.5 +2.2/A NJMnBd,IncA f MJ 12.71 -.4 -1.3 +2.3/B NYAMTFMnBdA f MN 14.61 -.7 -1.7 +2.0/B NYTxExBd MN 14.57 -.6 -1.5 +2.1/B NatrlResA f SN 31.69 -6.1 -1.1 +2.2/B OppcMidCpValA f MB 33.31 -4.6 -.4 +5.6/D OppcSmCpInv SG 36.08 -3.1 -1.7 +10.9/B PennsylvaniaA f MP 15.90 -.5 -1.7 +2.5/A RsrchGr,IncZ LG 16.17 -3.0 +4.6 +10.6/D SP500Idx LB 54.99 -3.7 +1.7 +10.6/B ShrtIntermMnBdD b MS 12.81 ... +.1 +.4/D ShrtTrmIncD CS 10.21 -.4 -.5 +.5/D SmCpStkIdxInvs SB 31.04 -3.9 -1.5 +10.0/A StandishGlbFII IB 21.37 -.7 ... +1.4/D StratValA f LV 40.18 -4.9 +.2 +9.0/B StratValI LV 40.27 -4.8 +.3 +9.2/A StructMidCpA f MB 30.60 -5.4 -2.6 +6.9/C StructMidCpI MB 31.26 -5.3 -2.5 +7.2/C SustUSEqZ LB 11.46 -3.1 +1.1 +6.4/E T/STtlRetBdI MI 22.59 -.3 -1.3 +1.8/B TechGrA f ST 54.09 -.8 +10.4 +18.3/C TxMgdGrA m LB 29.56 -4.0 +.7 +8.3/D USMortgZ b GI 14.54 -.6 -1.5 +.3/C UltraShrtIncZ UB 10.07 +.1 +.2 +.2/E WldwideGrA f WS 53.04 -4.8 -.9 +8.4/BDriehausActvInc XS 10.01 ... +1.5 +1.8/C EmMktsGrInv d EM 40.52 -4.8 +2.2 +9.9/B sEvnDrv AM 10.93 +.5 +1.3 +2.1/ADupreeMtKntckyTFInc SI 7.60 -.3 -1.6 +1.6/B MtKntckyTFSM SS 5.22 -.4 -.9 +.7/B MtNrthCrlnTFInc SI 11.35 -.4 -1.7 +1.8/A MtTnnssTFInc SI 11.23 -.3 -1.7 +1.5/BEPEmMktsSmCoA m EM 13.75 -4.2 -1.6 +4.8/EEaton VanceAMTFreeMuniIncA m ML 8.94 -.1 -1.0 +2.4/B AmtFreeMuniIncI ML 9.76 -.2 -1.1 +2.6/B AtlntCptSMIDCA m MG 30.61 -3.8 +.4 +13.0/A AtlntCptSMIDCI MG 33.74 -3.8 +.4 +13.3/A BalA m MA 9.11 -2.6 ... +5.8/C BalC m MA 9.14 -2.6 ... +5.0/D CAMnOpA m MF 10.19 -.3 -1.5 +2.5/A DivBldrA m LB 14.57 -3.6 +.4 +8.8/D DivBldrC m LB 14.65 -3.7 +.4 +8.1/D DivBldrI LB 14.56 -3.6 +.6 +9.1/C FltngRtA m BL 9.35 +.2 +1.2 +4.1/B FltngRtAdv b BL 9.04 +.2 +1.2 +4.1/B FltngRtAdvtgA m BL 10.96 +.3 +1.4 +4.9/A FltngRtAdvtgAdv b BL 10.95 +.2 +1.4 +4.8/A FltngRtAdvtgC m BL 10.94 +.3 +1.3 +4.3/B FltngRtC m BL 9.03 +.1 +1.1 +3.4/D FltngRtHiIncA m BL 9.44 ... +.9 +4.2/B FltngRtHiIncAdv b BL 8.88 ... +.9 +4.2/B FltngRtHiIncC m BL 8.86 -.1 +.8 +3.4/D FltngRtHiIncI BL 8.88 ... +.9 +4.5/A FltngRtInstl BL 9.04 +.2 +1.1 +4.4/A FltngRtMuniIncA m MS 9.84 +.2 +.4 +.5/D GlbIncBldrA m IH 9.08 -3.6 -.4 +5.8/A GlbIncBldrC m IH 8.99 -3.6 -.5 +5.0/B GlbMcrAbRtA m NT 9.12 -.3 +.4 +2.8/B GlbMcrAbRtI NT 9.10 -.3 +.5 +3.1/B GovtObligsA m GS 6.19 +.1 -.4 +.4/A GrA m LG 28.23 -1.9 +5.9 +11.3/C GreaterChinaGrA m CH 26.15 -4.5 +3.2 +12.3/C GreaterIndiaA m EI 34.76 -6.1 -5.6 +6.1/B HYMuniIncA m HM 8.81 -.5 -1.5 +3.8/C HYMuniIncC m HM 8.15 -.5 -1.6 +3.0/D HiIncOppsA m HY 4.47 -.9 -.5 +4.6/B HiIncOppsC m HY 4.47 -1.0 -.6 +3.8/C IncofBostonA m HY 5.68 -.8 -.3 +4.3/B IncofBostonC m HY 5.68 -1.0 -.6 +3.5/D IncofBostonI HY 5.68 -.8 -.3 +4.5/B LgCpValA m LV 19.28 -4.6 -1.2 +6.3/D LgCpValC m LV 19.28 -4.7 -1.3 +5.5/E LgCpValI LV 19.36 -4.7 -1.2 +6.6/D LgCpValR b LV 19.22 -4.7 -1.2 +6.1/E MAMnIncA m MT 8.67 -.4 -1.9 +1.6/B NYMuniIncA m MY 9.90 -.5 -1.6 +2.3/B NYMuniIncC m MY 9.90 -.5 -1.7 +1.5/D NrthCrlnMnIncA m SL 8.83 -.3 -1.3 +1.6/B NtnlLtdMtMnIncA m MI 9.75 -.2 -.7 +1.4/D NtnlLtdMtMnIncC m MI 9.14 -.3 -.7 +.6/E NtnlMnIncA m ML 9.70 -.1 -.9 +3.1/A NtnlMnIncC m ML 9.70 -.2 -1.0 +2.3/B NtnlMnIncI ML 9.70 -.1 -.9 +3.3/A NwJrsyMnIncA m MJ 9.03 -.3 -1.2 +2.4/B OhioMuniIncA m MO 8.77 -.4 -1.9 +1.9/B OregonMuniIncA m SL 8.42 -.1 -.6 +2.1/A PnsylvnMnIncA m MP 8.50 -.1 -.8 +1.8/C ShrtDrGovtIncA m GS 8.24 +.4 +.5 +1.4/A ShrtDrStratIncA m NT 7.47 -.5 +.9 +2.7/B ShrtDrStratIncC m NT 7.05 -.5 +.9 +1.9/D SthCrlnMnIncA m SL 9.03 -.3 -.8 +1.9/B TABSShTrmMnBdA m MS 10.26 -.3 -1.0 +.4/D TABSShTrmMnBdI MS 10.26 -.2 -1.0 +.6/C TxMgdEqAstAlcA m XM 20.46 -3.3 +1.5 +8.5/A TxMgdEqAstAlcC m XM 19.02 -3.4 +1.4 +7.6/B TxMgdGlbDivIncA m WS 12.67 -4.9 -.5 +6.3/D TxMgdGlbDivIncC m WS 12.64 -5.0 -.6 +5.6/D TxMgdGr10 LB 1180.32 -3.4 +3.0 +11.2/A TxMgdGr11A m LB 52.81 -3.4 +2.9 +10.9/A TxMgdGr11C m LB 47.39 -3.5 +2.8 +10.1/B TxMgdGr12A m LB 23.73 -3.5 +2.9 +10.7/A TxMgdGr12C m LB 23.08 -3.5 +2.8 +9.9/B TxMgdMltCpGrA m LG 28.86 -1.2 +7.4 +11.3/C TxMgdSmCpA m SG 25.35 -3.3 +.2 +8.5/C TxMgdValA m LV 26.37 -4.4 -.3 +7.5/C TxMgdValC m LV 25.33 -4.5 -.4 +6.7/D TxMgdValI LV 26.25 -4.4 -.2 +7.8/C WldwideHlthSciA m SH 10.34 -4.8 +.4 +.4/E WldwideHlthSciC m SH 10.44 -4.8 +.3 -.3/EEdgar LomaxVal LV 14.63 -5.2 -1.5 +9.2/AEdgewoodGrInstl LG 31.88 -1.7 +7.8 +17.2/AElfunDivers MA 18.61 -3.3 +.1 +5.3/C Inc CI 11.15 -1.2 -2.1 +1.4/C IntlEq FB 22.58 -5.6 -.4 +4.0/E Trusts LG 62.36 -3.1 +3.3 +10.7/D TxExInc ML 11.33 -.4 -1.2 +2.1/CEmeraldBnkngFinA m SF 45.57 -2.0 +.4 +18.6/A GrA m SG 26.06 -3.2 -1.5 +9.7/BEuroPacGoldA m SP 8.16 -10.5 -8.1 +7.0/A IntlDivIncA m FV 8.25 -6.0 -2.3 -2.2/E IntlValA m FV 7.60 -7.3 -3.3 -2.8/EEvermoreGlbValInstl d SW 15.41 -3.3 +1.4 +12.4/AFAMEqIncInv MB 30.13 -3.9 +.1 +10.0/A ValInv MG 73.11 -4.8 -.6 +8.7/CFDPBKInstlInvA m FB 13.83 -7.6 +.2 +4.9 BRCorAlpBdInvA m MU 9.95 -1.1 -2.2 +.4/EFMICommonStk MB 26.36 -3.4 -.8 +7.0/C LgCp LB 21.93 -2.7 +2.0 +9.6/CFPACptl MV 33.33 -4.6 -2.9 -1.7/E Crescent d MA 35.27 -1.6 +1.7 +6.0/B NewInc NT 9.97 +.2 +.2 +1.7/D Paramount WS 22.84 -3.6 +2.9 +9.5/B USVal LB 10.17 -4.1 +2.6 +1.9/EFairholme FundsFcdInc HY 10.72 -3.1 -2.7 +6.3/A Fund d LV 18.56 -5.6 -7.8 -.8/E FederatedAdjstblRtScIns GS 9.64 +.1 +.2 +.2/C BdA f TW 9.05 -1.4 -2.0 +2.8/B BdC m TW 9.12 -1.4 -2.0 +2.1/C BdF f TW 9.13 -1.4 -1.9 +2.8/B BdInstl TW 9.06 -1.3 -1.9 +3.1/A CloverSmValA f SV 24.54 -6.1 -5.4 +6.4/D CloverSmValIns SV 24.62 -6.1 -5.3 +6.6/C CptlIncA f CA 8.05 -2.1 -.4 +2.9/D CptlIncB m CA 8.07 -2.1 -.5 +2.2/E CptlIncC m CA 8.05 -2.2 -.5 +2.1/E CptlIncF f CA 8.04 -2.1 -.4 +2.9/D CptlIncInstl CA 8.06 -2.0 -.4 +3.2/D EqInc,IncA f LV 25.31 -4.0 +.2 +6.0/E EqInc,IncC m LV 25.26 -4.1 +.1 +5.2/E EqInc,IncInstl LV 25.30 -4.0 +.3 +6.3/E FltngRStrIncA m BL 9.97 +.1 +.8 +3.5/C FltngRStrIncIns BL 9.97 +.1 +.8 +3.9/B GlbAllcA f IH 20.23 -3.9 +.3 +3.6/D GlbAllcC m IH 19.65 -4.0 +.3 +2.8/D GlbAllcInstl IH 20.35 -3.9 +.4 +3.9/C GvtIncIns GI 9.89 -.6 -1.7 +.5/B GvtIncSecIncF x GI 8.55 -.7 -1.7 +.3/C GvtUltShrDrIns UB 9.88 +.1 +.2 +.5/E GvtUltShrDrSvc UB 9.88 +.2 +.2 +.4/E HYTrustSvc d HY 6.78 -1.4 -.8 +4.5/B HiIncBdA f HY 7.48 -.9 -.5 +4.4/B HiIncBdC m HY 7.46 -1.0 -.7 +3.6/D InsHYBdIns d HY 9.86 -.9 -.5 +5.2/A IntermCorpBdIns TW 9.01 -.7 -1.3 +1.8/D IntermMuniSvc MI 9.91 -.4 -1.3 +1.7/B IntlLeadersA f FB 37.75 -4.5 +1.0 +4.9/D IntlLeadersC m FB 35.07 -4.5 +.8 +4.1/D IntlLeadersIns FB 37.79 -4.5 +1.0 +5.2/C IntlSmMidCoA m FR 40.55 -3.8 +1.3 +8.1/E IntlStrVlDvA f FV 3.55 -6.7 -5.4 -.9/E IntlStrVlDvC m FV 3.52 -6.6 -5.6 -1.7/E IntlStrVlDvIns FV 3.55 -6.7 -5.4 -.7/E KaufLCA f LG 24.84 -1.4 +5.8 +9.2/E KaufLCC m LG 22.96 -1.5 +5.7 +8.3/E KaufLCIns LG 25.41 -1.4 +5.9 +9.4/E KaufLCR b LG 23.77 -1.5 +5.7 +8.7/E KaufmannA m MG 6.00 -1.6 +7.3 +12.1/A KaufmannB m MG 4.98 -1.8 +7.1 +11.4/A KaufmannC m MG 4.98 -1.6 +7.3 +11.5/A KaufmannR m MG 6.01 -1.8 +7.3 +12.0/A KaufmannSmCpA m SG 34.37 -.3 +6.8 +15.5/A KaufmannSmCpC m SG 29.75 -.4 +6.7 +14.9/A MDTAllCpCorIns LV 28.76 -2.4 +3.7 +9.8/A MDTBalA f MA 18.90 -2.4 +1.4 +5.4/C MDTLgCpGrA f LB 19.33 -1.5 +6.3 +9.5/C MDTLgCpValInstl LV 28.21 -4.1 +.1 +7.4/C MDTLgCpValSvc LV 28.22 -4.1 +.1 +7.2/D MDTMidCpGrA f MB 41.42 -1.8 +4.9 +10.0/A MDTSmCpCorInstl SB 19.78 -4.1 -1.1 +14.0/A MDTSmCpGrA f SG 23.29 -2.1 +2.8 +14.9/A MDTSmCpGrInstl SG 24.21 -2.1 +2.9 +15.2/A MIIntrmMnA f SI 10.94 -.4 -1.3 +1.1/D MaxCpIdxInstl LB 13.07 -3.7 +1.7 +10.9/A MaxCpIdxvc b LB 12.92 -3.7 +1.7 +10.6/B MidCpIdxSvc MB 24.19 -4.5 -1.7 +8.5/B MnHYAdvtgA f HM 8.85 -.4 -1.1 +3.6/C MnHYAdvtgC m HM 8.84 -.4 -1.2 +2.8/D MnHYAdvtgF f HM 8.84 -.5 -1.2 +3.5/C MnStkAdvtgA f CA 13.56 -1.9 -.3 +4.9/B MnStkAdvtgAC m CA 13.54 -2.0 -.5 +4.1/C MnStkAdvtgAF f CA 13.56 -1.9 -.3 +4.9/B MnStkAdvtgAIns CA 13.55 -1.9 -.3 +5.1/A MnUltraShrtA m MS 9.99 +.1 +.1 +.3/E MnUltraShrtIns MS 9.99 +.1 +.2 +.7/B MortgInstl CI 9.35 -.5 -1.6 +1.3/C MuniBdA f ML 10.33 -.6 -1.5 +1.9/D OhioMuniIncF m MO 10.98 -.4 -1.3 +1.8/B PEMnIncA f MP 10.73 -.4 -1.2 +2.2/B PrudentBearA f BM 15.42 +1.4 -1.2 -10.5/A PrudentBearIns BM 15.78 +1.5 -1.1 -10.3/A ShIntTtRtBdIns CS 10.17 -.2 -.6 +1.2/B ShrtIntrmDrMnA m MS 10.22 ... ... +.3/E ShrtIntrmDrMnIn MS 10.21 ... ... +.7/B ShrtTrmIncInstl CS 8.45 -.1 ... +1.1/B ShrtTrmIncY CS 8.45 -.1 -.1 +1.3/B StratIncA f MU 8.90 -1.1 -1.2 +3.2/B StratIncC m MU 8.89 -1.2 -1.4 +2.4/D StratIncF f MU 8.84 -1.2 -1.3 +3.2/B StratValDivA f LV 5.67 -7.4 -7.0 +6.0/E StratValDivC m LV 5.68 -7.4 -7.1 +5.2/E StratValDivIns LV 5.70 -7.3 -6.9 +6.3/D StrtgcIncIS MU 8.85 -1.1 -1.2 +3.5/B TtlRetBdA m CI 10.66 -1.0 -1.8 +1.4/B TtlRetBdC m CI 10.66 -1.0 -1.9 +.9/D TtlRetBdInstl CI 10.66 -1.0 -1.7 +2.0/A TtlRetBdSvc b CI 10.66 -1.0 -1.7 +1.7/B TtlRetGovtBdIns GI 10.52 -.6 -1.8 +.5/B TtlRetGovtBdSvc b GI 10.52 -.6 -1.8 +.2/C USGvtSc13YrsIns GS 10.19 ... -.3 +.1/D USGvtSc13YrsY GS 10.19 ... -.3 +.2/C USGvtSc25YrIns GS 10.62 -.3 -1.1 -.2/D UltraShrtBdA m UB 9.10 ... +.1 +.7/D UltraShrtBdIns UB 9.10 +.1 +.2 +1.3/B forUSGovtSecA x GI 7.19 -.5 -1.7 +.4/BFidelity1000ValueIdx LV 12.59 -4.8 -1.1 +8.0/C 100Index LB 17.70 -3.8 +2.0 +11.6/A 500IdxIns LB 95.16 -3.7 +1.8 +11.1/A 500IdxInsPrm LB 95.15 -3.7 +1.8 +11.1/A 500IdxInv LB 95.13 -3.7 +1.8 +11.1/A 500IndexPrm LB 95.15 -3.7 +1.8 +11.1/A AllSectorEq LG 12.96 -3.7 +2.2 +10.0/D ArizonaMuniInc SL 11.77 -.6 -2.1 +2.0/A AsstMgr20% XY 13.33 -1.3 -.7 +3.0/B AsstMgr30% XY 11.03 -1.8 -.5 +3.9/A AsstMgr40% CA 11.66 -2.3 -.3 +4.8/B AsstMgr50% CA 18.26 -2.6 -.1 +5.5/A AsstMgr60% MA 12.59 -2.9 +.2 +6.3/B AsstMgr70% MA 22.54 -3.3 +.6 +7.1/A AsstMgr85% AL 19.74 -3.8 +1.1 +8.3/A BCGrowth LG 14.69 -2.3 +6.1 +14.0/A BCGrowth LG 93.13 -2.3 +6.1 +13.9/A BCGrowthK LG 93.25 -2.2 +6.1 +14.0/A Balanced MA 24.02 -2.8 +1.2 +7.2/A BalancedK MA 24.03 -2.8 +1.3 +7.4/A BlueChipVal LV 19.55 -4.7 -.3 +6.7/D CALtdTrmTFBd SS 10.49 -.2 -.4 +.8/B CAMuniInc MC 12.66 -.6 -1.9 +2.1/D Canada MQ 51.42 -6.9 -5.9 +2.1/C Cap&Inc HY 10.27 -1.6 +.3 +5.8/A ChinaRegion CH 37.08 -4.8 +3.1 +11.4/C CmdtyStrat BB 5.46 -1.8 +.4 -5.2/D CnncticutMunInc SI 11.15 -.5 -1.6 +1.6/B CnsrvIncMnBd MS 10.02 +.1 +.3 +.6/C CnsrvIncMnBdIns MS 10.02 +.1 +.3 +.7/C Contrafund LG 128.80 -2.3 +6.8 +14.1/A ContrafundK LG 128.74 -2.3 +6.8 +14.2/A ConvertibleSecs CV 28.18 -2.1 +.8 +1.1/E CorpBd TW 11.34 -1.6 -2.3 +2.4/B CptlApprec LG 36.76 -2.5 +4.4 +8.9/E CptlApprecK LG 36.83 -2.5 +4.5 +9.0/E DisciplinedEq LB 38.94 -4.1 +.4 +7.9/D DisciplinedEqK LB 38.88 -4.1 +.4 +8.0/D DivGro LB 32.94 -4.2 +.3 +8.0/D DivGroK LB 32.90 -4.2 +.4 +8.1/D DiversIntl FG 39.92 -5.4 -.2 +5.5/E DiversIntlK FG 39.85 -5.3 -.2 +5.6/D EmMkts EM 22.20 -4.7 +3.7 +10.9/A EmMkts EM 33.25 -4.9 +1.5 +10.2/A EmMktsDbt EB 10.08 -1.6 -1.0 +8.2/A EmMktsDiscovery EM 15.86 -3.4 +3.3 +11.8/A EmMktsIdxPrm EM 11.70 -5.2 +2.5 +8.3/C EmMktsK EM 33.27 -4.9 +1.6 +10.4/A EmergEMEA EM 10.95 -.9 +5.8 +10.9/A EmergingAsia PJ 45.16 -5.7 +.3 +11.0/B EqDividendInc LV 27.50 -5.1 -1.0 +8.0/C EqDividendIncK LV 27.50 -5.1 -1.0 +8.1/C EqIncome LV 59.85 -5.7 -1.4 +7.6/C EqIncomeK LV 59.81 -5.7 -1.4 +7.7/C Europe ES 42.07 -6.4 -.6 +5.5/B ExMktIdxInPr MB 61.68 -3.8 -.6 +8.3/B ExMktIdxInv MB 61.69 -3.8 -.6 +8.2/B ExMktIdxPr MB 61.70 -3.8 -.6 +8.2/B ExprtMltntnl LB 22.26 -4.5 +.2 +9.1/C ExprtMltntnlK LB 22.22 -4.5 +.3 +9.3/C Fidelity LG 47.33 -2.3 +4.6 +10.4/D FidelityK LG 47.31 -2.3 +4.6 +10.5/D FltngRtHiInc BL 9.52 ... +1.1 +3.8/C FltngRtHiInc BL 9.65 ... +.9 +3.8/C FocedHiInc HY 8.56 -1.2 -1.1 +3.7/D FocusedStock LG 24.09 -3.1 +6.4 +12.0/C FourinOneIdx AL 44.65 -3.6 +.4 +7.8/A FrdmIdx2055Inv TL 15.22 -3.9 +.7 +8.2/B Frdm2005 TA 12.53 -1.9 -.2 +4.4/B Frdm2010 TA 16.04 -2.3 -.1 +5.1/A Frdm2015 TD 13.40 -2.6 +.1 +5.9/A Frdm2020 TE 16.62 -2.9 +.3 +6.4/A Frdm2025 TG 14.47 -3.0 +.5 +6.8/A Frdm2030 TH 18.20 -3.5 +.8 +7.9/A Frdm2035 TI 15.41 -3.9 +1.1 +8.8/A Frdm2040 TJ 10.82 -4.0 +1.1 +8.8/A Frdm2045 TK 12.27 -4.0 +1.2 +8.8/A Frdm2050 TN 12.33 -4.0 +1.1 +8.8/A Frdm2055 TL 13.90 -3.9 +1.2 +8.9/A FrdmInc RI 11.71 -1.5 -.5 +3.5/B GNMA GI 11.13 -.6 -1.8 +.8/A GlbCmdtyStk SN 12.97 -6.4 -1.6 +1.9/B GlbHiInc HY 9.74 -1.1 -.1 +5.8/A GlbStrats MA 9.39 -3.2 +.4 +7.0/A GlbexUSIdxIns FB 13.55 -5.2 +.1 +6.1/B GlbexUSIdxInsPr FB 13.55 -5.2 +.1 +6.1/B GlbexUSIdxPr FB 13.54 -5.3 ... +6.0/B GlobalBalanced IH 25.65 -2.7 +2.4 +6.2/A GlobalEqIncome WS 14.34 -4.9 -1.0 +7.2/C GlobalexUSIdx FB 13.26 -5.2 +.2 +6.1/B GovernmentInc GI 9.98 -.6 -1.9 +.3/C GrDiscv LG 34.42 -2.3 +5.7 +13.5/A GrDiscvK LG 34.44 -2.3 +5.7 +13.6/A GrStrategies MG 42.47 -2.4 +3.3 +8.0/D GrStrategiesK MG 42.77 -2.4 +3.3 +8.1/C GroCo LG 17.99 -1.9 +8.2 +17.0/A GroCo LG 192.83 -1.9 +7.9 +16.7/A GroCoK LG 192.83 -1.9 +8.0 +16.8/A Growth&Inc LB 37.62 -5.4 -.7 +8.8/D Growth&IncK LB 37.59 -5.4 -.7 +8.9/D HighIncome HY 8.89 -1.2 ... +5.1/A Independence LG 38.88 -3.6 +4.3 +7.4/E IndependenceK LG 38.90 -3.6 +4.3 +7.5/E InfPrtBd IP 11.72 -1.0 -1.9 +.4/D InfPrtBdIdxPrm IP 9.65 -1.0 -1.9 +.7/B IntermediateBd CI 10.61 -.6 -1.4 +1.1/C InternationalVa FV 9.04 -5.5 -.2 +3.7/D IntlCptlApprec FG 21.17 -4.8 +.5 +8.9/A IntlDiscv FG 45.79 -5.1 +.3 +6.9/C IntlEnhIdx FV 10.14 -5.0 ... +7.2/A IntlGr FG 16.23 -5.1 +.5 +7.2/C IntlGr FG 13.74 -5.1 +.4 +6.9/C IntlIdxInstl FB 43.10 -5.1 -.2 +5.6/C IntlIdxInstlPrm FB 43.10 -5.1 -.2 +5.6/C IntlIdxInv FB 43.09 -5.1 -.2 +5.5/C IntlIdxPremium FB 43.09 -5.1 -.2 +5.6/C IntlRlEstt GR 11.49 -5.2 -1.4 +5.3/A IntlSmCp FQ 30.20 -3.6 +1.0 +13.8/A IntlSmCp FR 18.51 -2.9 +3.0 +11.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 50

IntlSmCpOpps FR 19.94 -3.1 +3.1 +12.9/A IntlVal FV 10.69 -5.5 ... +4.0/D IntrmGovtInc GI 10.25 -.3 -1.2 +.2/C IntrmMuniInc MI 10.21 -.4 -1.3 +1.6/C IntrmTrBdIdPrm GI 10.37 -.6 -2.4 +.3/B InvmGradeBd CI 10.98 -1.0 -2.0 +1.7/B InvmGradeBd CI 7.74 -1.0 -1.9 +1.4/B Japan JS 15.99 -1.8 +3.5 +11.4/C JapanSmlrCo JS 19.36 -1.8 +2.1 +17.4/A LTTrsBdIdxPrm GL 12.42 -3.0 -6.1 -.4/C LargeCapStock LB 33.50 -5.2 +.1 +9.1/C LatinAmerica LS 27.29 -1.1 +11.5 +7.4/D LgCpCorEnhIdx LB 15.01 -3.3 +2.4 +10.2/B LgCpGrEnhIdx LG 19.63 -2.7 +3.7 +12.1/B LgCpValEnhIdx LV 13.13 -4.5 -.5 +8.6/B LimitedTermGov GS 9.77 -.2 -.8 +.2/C LowPrStk MV 54.38 -4.4 -.3 +8.2/B LowPrStkK MV 54.33 -4.4 -.3 +8.3/B LtdTrmMuniInc MS 10.45 -.2 -.3 +.8/B LvrgdCoStk MG 34.01 -3.8 +1.6 +6.1/E LvrgdCoStkK MG 34.09 -3.7 +1.7 +6.3/E MAMunicipalInc MT 11.97 -.6 -1.9 +2.0/A Magellan LG 108.79 -3.6 +4.0 +11.6/C MagellanK LG 108.64 -3.6 +4.1 +11.7/C MegaCapStock LB 17.40 -5.4 -.2 +8.9/D MichiganMuniInc SI 11.94 -.4 -1.8 +2.1/A MidCapIdxIns MB 20.87 -4.1 -.5 +8.0/B MidCapIdxPrm MB 20.86 -4.1 -.6 +8.0/B MidCapStock MG 38.09 -4.2 -.3 +8.3/C MidCapStockK MG 38.11 -4.1 -.3 +8.4/C MidCapValue MV 25.56 -5.3 -3.9 +5.6/D MidCpEnhIdx MB 15.57 -4.4 -.5 +7.7/B MinnesotaMnInc SM 11.38 -.5 -1.7 +1.7/B MortgageSecs CI 10.93 -.6 -1.7 +1.0/D MrylndMuniInc SI 11.09 -.5 -2.2 +2.0/A MuniInc ML 12.71 -.6 -2.1 +2.2/C MuniInc2019 MS 10.57 ... +.3 +.9/B NJMunicipalInc MJ 11.61 -.6 -1.8 +2.4/B NYMuniInc MY 12.92 -.6 -1.9 +2.1/C NasdCmpIdx LG 95.52 -1.8 +5.4 +14.7/A NewMillennium LG 40.06 -4.7 +.7 +9.7/D NewMktsInc EB 15.87 -2.1 -1.4 +7.5/A Nordic MQ 52.64 -7.2 -1.2 +7.4/B OTCPortfolio LG 116.97 -1.6 +6.5 +16.6/A OTCPortfolioK LG 118.50 -1.6 +6.5 +16.7/A OhioMunilInc MO 11.86 -.6 -2.1 +2.4/A Overseas FG 50.63 -4.9 -.1 +8.5/B OverseasK FG 50.52 -4.9 -.1 +8.6/B PacicBasin DP 35.71 -3.8 +.6 +13.4/A PennsylvnMnInc MP 10.92 -.5 -1.7 +2.1/B Puritan MA 23.73 -2.9 +1.3 +7.7/A PuritanK MA 23.72 -2.9 +1.3 +7.8/A RealEstInv SR 37.56 -6.8 -10.1 +1.3/B RealEstateEq SR 11.49 -7.0 -10.3 -.4/D RlEstateIdxPrm SR 13.90 -7.1 -10.8 .../C RlEsttInc SR 10.65 -1.2 -2.5 +4.5/A RlEsttInc SR 11.49 -2.0 -4.2 +4.2/A SCGrth SG 25.90 -1.0 +4.7 +14.5/A SCValue SV 19.76 -4.2 -2.8 +8.7/B STTrsBdIdxPrm GS 10.22 -.1 -.8 +.4/B ShTrmBd CS 8.52 -.1 -.5 +.8/C ShrtDurHiInc HY 9.47 -.5 ... +3.0/E SmCapIdxIns SB 20.05 -3.9 -1.3 +8.8/B SmCpDiscv SB 12.32 -3.8 -1.6 +5.8/D SmCpDiscv SB 29.62 -2.7 -1.0 +5.9/D SmCpEnhIdx SB 13.81 -5.0 -1.5 +6.9/C SmCpOpps SB 14.04 -3.1 +.1 +7.4/C SmallCapStock SB 19.18 -4.7 -2.2 +7.1/C StkSelorAllCp LG 44.98 -3.7 +2.4 +10.6/D StkSelorLgCpVal LV 20.26 -5.4 -2.2 +6.4/D StkSelorSmCp SB 26.43 -3.2 -.1 +7.4/C StratDivInc AL 14.89 -4.3 -2.3 +6.2/C StratInc MU 10.96 -1.0 -.3 +4.2/A StratRlRet XY 8.75 -1.7 -1.6 +.8/E TaxFreeBond ML 11.30 -.6 -2.0 +2.4/B TelecomandUtls SU 24.88 -5.2 -4.8 +5.2/A TotalBond CI 10.42 -1.0 -1.7 +2.1/A TotalEmMkts EM 13.84 -4.0 +2.1 +10.5/A Trend LG 102.80 -2.8 +5.7 +12.9/B TtlIntlEq FG 9.36 -5.0 +.5 +7.2/C TtlMktIdxF LB 77.44 -3.7 +1.4 +10.6/B TtlMktIdxInsPrm LB 77.42 -3.7 +1.4 +10.6/B TtlMktIdxInstl LB 77.43 -3.7 +1.4 +10.6/B TtlMktIdxInv LB 77.43 -3.7 +1.4 +10.5/B TtlMktIdxPrm LB 77.44 -3.7 +1.4 +10.6/B USBdIdxF CI 11.30 -.9 -2.1 +1.1/C USBdIdxIns CI 11.30 -.9 -2.1 +1.1/C USBdIdxInsPrm CI 11.30 -.9 -2.1 +1.1/C USBdIdxInv CI 11.30 -1.0 -2.1 +.9/D USBdIdxPrm CI 11.30 -.9 -2.1 +1.1/C ValDiscv LV 28.70 -4.4 -.8 +6.8/D ValDiscvK LV 28.72 -4.4 -.8 +6.9/D Value MV 117.76 -5.2 -2.8 +5.8/D ValueK MV 117.86 -5.2 -2.8 +5.9/D ValueStrategies LV 40.98 -5.3 -2.6 +6.3/E Worldwide WS 27.42 -3.7 +3.8 +9.5/BFidelity AdvisorAssetMgr60%A m MA 12.55 -3.0 +.2 +6.0/B AssetMgr70%A m MA 22.51 -3.3 +.5 +6.8/A AssetMgr70%C m MA 22.41 -3.4 +.4 +6.0/B AssetMgr70%I MA 22.54 -3.3 +.6 +7.1/A AssetMgr70%M m MA 22.52 -3.3 +.5 +6.5/B BalancedA m MA 21.09 -2.9 +1.2 +7.0/A BalancedC m MA 20.94 -2.9 +1.1 +6.2/B BalancedI MA 21.50 -2.8 +1.2 +7.2/A BalancedM m MA 21.33 -2.8 +1.1 +6.7/A BiotechnologyA m SH 26.73 -2.7 +6.5 +.7/D BiotechnologyI SH 28.26 -2.7 +6.5 +1.0/D BiotechnologyM m SH 25.34 -2.7 +6.4 +.4/E CAMuniIncI MC 12.69 -.6 -1.9 +2.0/D CapitalDevA m LB 16.01 -5.2 +.1 +8.9/D CapitalDevO LB 16.55 -5.3 +.1 +9.2/C ConsumerDscrtA m CD 26.61 -3.8 +5.3 +9.9/B ConsumerStplsA m CC 87.07 -6.9 -5.1 +2.0/E ConsumerStplsC m CC 84.85 -7.0 -5.2 +1.3/E ConsumerStplsI CC 87.68 -6.9 -5.0 +2.3/D ConsumerStplsM m CC 86.30 -7.0 -5.1 +1.7/E CorporateBondI TW 11.34 -1.6 -2.3 +2.4/C DiverIntlA m FG 23.55 -5.4 -.5 +5.8/D DiverIntlC m FG 22.59 -5.4 -.6 +5.0/E DiverIntlI FG 23.92 -5.3 -.4 +6.1/D DiverIntlM m FG 23.41 -5.4 -.5 +5.5/E DiversiedStkA m LB 25.93 -3.4 +4.8 +10.4/B DiversiedStkO LB 26.63 -3.3 +4.8 +10.8/A DividendGrowthA m LB 17.51 -4.2 +.3 +7.6/E DividendGrowthC m LB 16.59 -4.2 +.2 +6.8/E DividendGrowthI LB 18.46 -4.2 +.4 +7.9/E DividendGrowthM m LB 17.43 -4.2 +.3 +7.3/E EmMktsIncA m EB 13.97 -2.1 -1.4 +7.1/A EmMktsIncC m EB 14.08 -2.1 -1.5 +6.3/B EmMktsIncI EB 13.69 -2.1 -1.4 +7.4/A EmMktsIncM m EB 13.91 -2.1 -1.3 +7.1/A EmergingAsiaA m PJ 41.20 -5.7 +.3 +10.9/B EmergingAsiaC m PJ 37.45 -5.8 +.1 +10.1/B EmergingAsiaI PJ 42.44 -5.7 +.3 +11.2/B EmergingMktsA m EM 30.61 -4.9 +1.4 +9.6/B EmergingMktsC m EM 29.13 -5.0 +1.3 +8.8/C EmergingMktsI EM 30.75 -4.9 +1.5 +10.0/B EmergingMktsM m EM 30.37 -5.0 +1.4 +9.3/B EnergyA m EE 31.56 -9.6 -8.3 -2.7/A EnergyC m EE 29.02 -9.7 -8.4 -3.4/A EnergyI EE 33.25 -9.6 -8.3 -2.4/A EnergyM m EE 32.31 -9.6 -8.3 -2.9/A EquityGrowthA m LG 115.42 -2.4 +5.7 +13.2/B EquityGrowthC m LG 98.78 -2.4 +5.6 +12.4/B EquityGrowthI LG 126.31 -2.3 +5.8 +13.5/A EquityGrowthM m LG 113.44 -2.4 +5.7 +13.0/B EquityIncomeA m LV 32.06 -5.2 -1.0 +7.2/D EquityIncomeC m LV 32.26 -5.2 -1.1 +6.3/D EquityIncomeI LV 33.51 -5.2 -.9 +7.4/C EquityIncomeM m LV 32.77 -5.2 -1.0 +6.9/D EquityValueA m LV 18.81 -4.5 -.9 +6.4/D FinancialSvcsA m SF 22.32 -3.8 +2.1 +11.8/C FinancialSvcsC m SF 20.92 -3.9 +1.9 +11.0/C FltngRtHiIncA m BL 9.66 -.2 +.9 +3.5/C FltngRtHiIncC m BL 9.66 -.1 +.8 +2.7/E FltngRtHiIncI BL 9.64 ... +.9 +3.7/C FltngRtHiIncM m BL 9.65 ... +.9 +3.4/D Freedom2005A m TA 11.95 -2.0 -.4 +4.0/D Freedom2005I TA 12.03 -1.9 -.3 +4.2/C Freedom2010A m TA 12.47 -2.3 -.2 +4.7/A Freedom2010M m TA 12.43 -2.3 -.2 +4.5/B Freedom2015A m TD 12.66 -2.6 ... +5.4/A Freedom2015C m TD 12.56 -2.6 -.1 +4.7/C Freedom2015I TD 12.76 -2.6 +.1 +5.7/A Freedom2015M m TD 12.64 -2.6 ... +5.2/A Freedom2020A m TE 13.82 -2.8 +.2 +5.9/A Freedom2020C m TE 13.71 -2.9 +.1 +5.1/B Freedom2020I TE 13.92 -2.9 +.2 +6.2/A Freedom2020M m TE 13.81 -2.9 +.1 +5.6/A Freedom2025A m TG 13.86 -3.1 +.3 +6.3/A Freedom2025C m TG 13.67 -3.1 +.2 +5.5/C Freedom2025I TG 13.98 -3.1 +.4 +6.6/A Freedom2025M m TG 13.89 -3.1 +.3 +6.0/B Freedom2030A m TH 15.13 -3.5 +.7 +7.3/A Freedom2030C m TH 14.89 -3.6 +.5 +6.5/B Freedom2030I TH 15.21 -3.6 +.7 +7.6/A Freedom2030M m TH 15.06 -3.5 +.6 +7.1/A Freedom2035A m TI 14.86 -3.9 +1.0 +8.1/A Freedom2035C m TI 14.50 -4.0 +.8 +7.3/C Freedom2035I TI 14.96 -3.9 +1.0 +8.4/A Freedom2035M m TI 14.74 -4.0 +.9 +7.9/A Freedom2040A m TJ 15.92 -4.0 +1.0 +8.2/A Freedom2040C m TJ 15.56 -4.1 +.8 +7.4/C Freedom2040I TJ 16.01 -4.0 +1.1 +8.5/A Freedom2040M m TJ 15.85 -4.1 +1.0 +7.9/B Freedom2045A m TK 12.39 -4.0 +1.0 +8.2/B Freedom2045I TK 12.46 -4.0 +1.1 +8.5/A Freedom2045M m TK 12.30 -4.1 +1.0 +7.9/B Freedom2050A m TN 12.35 -4.0 +1.0 +8.2/B Freedom2050I TN 12.42 -4.0 +1.0 +8.5/A Freedom2050M m TN 12.29 -4.1 +1.0 +7.9/B Freedom2055A m TL 13.57 -4.0 +1.0 +8.2/B Freedom2055I TL 13.62 -4.0 +1.0 +8.5/A FreedomIncomeA m RI 11.03 -1.5 -.6 +3.2/C FreedomIncomeI RI 11.06 -1.5 -.6 +3.4/B GlobalCmdtyStkI SN 12.97 -6.4 -1.6 +2.0/B GovernmentIncA m GI 9.99 -.8 -2.0 .../D GovernmentIncC m GI 9.99 -.7 -2.1 -.8/E GovernmentIncI GI 9.99 -.7 -1.9 +.2/C GovernmentIncM m GI 9.99 -.7 -2.0 .../D Growth&IncomeA m LB 28.17 -5.4 -.7 +8.4/D Growth&IncomeC m LB 26.45 -5.5 -.8 +7.6/E Growth&IncomeM m LB 28.20 -5.4 -.7 +8.1/D GrowthOppsA m LG 68.52 -1.7 +5.9 +12.4/B GrowthOppsC m LG 60.09 -1.7 +5.7 +11.6/C GrowthOppsI LG 73.32 -1.6 +5.9 +12.8/B GrowthOppsM m LG 68.11 -1.7 +5.8 +12.2/B HealthCareA m SH 44.96 -3.0 +5.4 +4.6/B HealthCareC m SH 36.17 -3.0 +5.3 +3.8/B HealthCareI SH 48.76 -3.0 +5.5 +4.9/B HealthCareM m SH 42.10 -3.0 +5.4 +4.3/B HighIncAdvtgA m HY 11.27 -2.0 -.3 +5.7/A HighIncAdvtgC m HY 11.25 -2.0 -.4 +4.9/A HighIncAdvtgI HY 10.56 -1.9 -.3 +6.0/A HighIncAdvtgM m HY 11.33 -2.0 -.3 +5.7/A HighIncomeA m HY 7.79 -1.1 -.6 +4.2/C HighIncomeC m HY 7.77 -1.1 -.6 +3.4/D HighIncomeI HY 7.81 -1.0 -.4 +4.4/B HighIncomeM m HY 7.77 -1.2 -.6 +4.1/C IndustrialsA m ID 42.09 -4.1 +.4 +9.6/C IndustrialsC m ID 37.73 -4.2 +.3 +8.8/D IndustrialsI ID 44.23 -4.1 +.5 +9.9/C IndustrialsM m ID 41.17 -4.1 +.4 +9.3/D In-ProtBondA m IP 11.56 -1.0 -2.0 .../D In-ProtBondI IP 11.68 -1.0 -2.0 +.3/D IntermMuniIncA m MI 10.22 -.3 -1.3 +1.2/D IntermMuniIncI MI 10.23 -.3 -1.3 +1.5/C IntlCapitalAppA m FG 19.85 -4.8 +.5 +8.5/B IntlCapitalAppC m FG 17.54 -4.8 +.3 +7.7/B IntlCapitalAppM m FG 19.37 -4.8 +.5 +8.2/B IntlDiscvA m FG 45.52 -5.1 +.2 +6.5/C IntlDiscvI FG 45.68 -5.1 +.3 +6.9/C IntlGrA m FG 13.66 -5.1 +.4 +6.6/C IntlGrC m FG 13.43 -5.2 +.2 +5.8/D IntlGrI FG 13.72 -5.1 +.4 +7.0/C IntlSmCapOppsI FR 19.92 -3.1 +3.2 +12.9/A IntlSmallCapA m FQ 29.67 -3.6 +.9 +13.4/A IntlSmallCapI FQ 30.39 -3.6 +1.0 +13.8/A InvestmentGrBdA m CI 7.73 -1.0 -2.0 +1.1/C InvestmentGrBdI CI 7.75 -1.0 -1.9 +1.4/C LargeCapA m LB 33.27 -5.3 ... +9.0/D LargeCapC m LB 30.17 -5.3 -.1 +8.1/D LargeCapI LB 34.80 -5.3 +.1 +9.2/C LargeCapM m LB 33.21 -5.3 ... +8.7/D LeveragedCoStkA m MG 42.96 -5.3 -.9 +4.8/E LeveragedCoStkC m MG 38.42 -5.3 -1.1 +4.0/E LeveragedCoStkI MG 43.90 -5.3 -.9 +5.1/E LeveragedCoStkM m MG 41.58 -5.3 -1.0 +4.6/E LimitedTermBdA m CS 11.30 -.4 -.9 +.9/C LimitedTermBdC m CS 11.27 -.5 -1.0 +.1/E LimitedTermBdI CS 11.33 -.4 -.8 +1.1/B LimitedTermBdM m CS 11.30 -.4 -.9 +.8/C LtdTermMuniIncA m MS 10.47 -.2 -.4 +.4/D LtdTermMuniIncI MS 10.46 -.1 -.2 +.7/B MaterialsA m SN 88.50 -6.1 -2.3 +6.1/A MaterialsC m SN 85.52 -6.1 -2.4 +5.3/A MaterialsI SN 88.73 -6.0 -2.3 +6.4/A MegaCapStockA m LB 17.24 -5.4 -.2 +8.6/D MegaCapStockI LB 17.41 -5.4 -.2 +8.9/D MidCapIIA m MG 20.86 -3.7 +1.5 +8.8/C MidCapIIC m MG 18.58 -3.7 +1.5 +7.9/D MidCapIII MG 21.52 -3.7 +1.6 +9.1/C MidCapIIM m MG 20.34 -3.7 +1.5 +8.5/C MidCapValueA m MV 25.21 -5.3 -4.0 +5.2/D MidCapValueM m MV 25.09 -5.4 -4.1 +4.9/E MortgageSecI CI 10.90 -.5 -1.7 +1.0/D MunicipalIncA m ML 12.76 -.7 -2.1 +1.8/D MunicipalIncC m ML 12.79 -.7 -2.2 +1.0/E MunicipalIncI ML 12.69 -.6 -2.0 +2.0/C MunicipalIncM m ML 12.80 -.7 -2.1 +1.8/D NewInsA m LG 32.20 -3.1 +4.9 +12.3/B NewInsC m LG 28.24 -3.1 +4.8 +11.5/C NewInsI LG 32.90 -3.0 +4.9 +12.6/B NewInsM m LG 31.15 -3.1 +4.8 +12.0/B NewInsZ LG 32.94 -3.0 +4.9 +12.8/B OverseasA m FG 24.77 -5.0 -.3 +6.1/D OverseasI FG 25.29 -4.9 -.2 +6.4/D OverseasM m FG 25.46 -4.9 -.3 +5.9/D RealEstateA m SR 19.51 -7.1 -10.5 -.9/D RealEstateI SR 19.69 -7.0 -10.5 -.6/D RealEstateM m SR 19.49 -7.1 -10.6 -1.1/E RlEstIncA m SR 11.43 -2.1 -4.2 +4.0/A RlEstIncC m SR 11.32 -2.1 -4.3 +3.2/A RlEstIncI SR 11.45 -2.1 -4.2 +4.2/A RlEstIncM m SR 11.44 -2.1 -4.2 +3.9/A SCGrthA m SG 24.90 -1.0 +4.7 +14.2/A SCGrthC m SG 22.35 -1.1 +4.6 +13.3/A SCGrthI SG 25.97 -1.0 +4.8 +14.5/A SCGrthM m SG 24.14 -1.0 +4.6 +13.9/A SCValueA m SV 19.41 -4.2 -2.8 +8.4/B SCValueI SV 19.76 -4.2 -2.8 +8.7/B SCValueM m SV 18.96 -4.2 -2.8 +8.2/B SeriesGrOpps LG 13.50 -1.5 +6.0 +13.3/B SeriesSmallCap SB 11.90 -3.3 -.1 +5.8/D SmallCapA m SB 25.76 -3.3 -.2 +5.3/D SmallCapC m SB 19.41 -3.3 -.3 +4.6/E SmallCapI SB 28.27 -3.3 -.1 +5.6/D SmallCapM m SB 23.83 -3.3 -.2 +5.1/E StgIncA m MU 12.21 -1.1 -.4 +3.9/A StgIncC m MU 12.18 -1.1 -.4 +3.2/C StgIncI MU 12.38 -1.0 -.3 +4.2/A StgIncM m MU 12.20 -1.1 -.4 +3.9/A StockSelAllCpA m LG 45.02 -3.7 +2.3 +10.2/D StockSelAllCpI LG 45.00 -3.7 +2.3 +10.5/D StockSelAllCpK LG 44.98 -3.7 +2.4 +10.7/D StockSelAllCpM m LG 45.01 -3.7 +2.3 +10.0/D StockSlrMidCp MG 40.13 -3.7 +.4 +7.5/D StockSlrMidCpA m MG 38.49 -3.7 +.4 +7.3/D StockSlrMidCpC m MG 35.15 -3.8 +.3 +6.5/E StockSlrMidCpI MG 40.21 -3.7 +.4 +7.5/D StockSlrMidCpM m MG 38.71 -3.8 +.4 +7.0/D StratDiv&IncA m AL 14.80 -4.3 -2.4 +5.9/D StratDiv&IncC m AL 14.72 -4.4 -2.5 +5.1/D StratDiv&IncI AL 14.85 -4.4 -2.4 +6.2/C StratDiv&IncM m AL 14.79 -4.3 -2.4 +5.7/D StrategicRlRetI XY 8.73 -1.7 -1.6 +.8/E TechnologyA m ST 58.06 -.7 +8.4 +22.5/A TechnologyC m ST 49.38 -.8 +8.3 +21.5/A TechnologyM m ST 55.10 -.8 +8.4 +22.1/A TotalBondA m CI 10.42 -1.0 -1.8 +1.7/B TotalBondC m CI 10.42 -1.0 -1.9 +1.0/D TotalBondI CI 10.40 -1.0 -1.8 +2.0/A TotalBondM m CI 10.40 -1.0 -1.8 +1.7/B UtilitiesA m SU 27.94 -4.1 -3.8 +5.6/A ValueA m MV 24.79 -5.2 -2.9 +5.3/D ValueStratsA m LV 35.22 -5.3 -2.7 +6.0/E ValueStratsI LV 38.49 -5.3 -2.6 +6.2/E ValueStratsK LV 40.94 -5.3 -2.6 +6.4/D ValueStratsM m LV 37.06 -5.3 -2.7 +5.7/EFidelity SelectAdvisorGoldA m SP 18.30 -10.4 -9.6 +1.5/B AdvisorGoldC m SP 17.15 -10.4 -9.7 +.8/C AdvisorGoldI SP 18.78 -10.4 -9.5 +1.8/B AirTransp ID 82.64 -4.8 -2.0 +10.9/C Automotive CD 37.52 -4.9 +1.1 +3.6/D Banking SF 36.82 -2.5 +4.1 +15.3/B Biotechnology SH 234.45 -2.5 +6.9 +1.9/D Brkrg&InvmtMgmt SF 84.47 -1.7 +3.3 +9.3/D Chemicals SN 173.43 -6.8 -2.7 +11.1/A CommsEquip ST 39.14 +4.4 +8.7 +8.1/E Computers ST 92.80 +.2 +4.4 +11.5/E Const&Hsg MG 59.88 -9.8 -7.7 +7.1/D ConsumerDiscret CD 43.65 -3.7 +5.3 +10.5/A ConsumerFinance SF 16.29 -3.6 +.5 +10.7/D ConsumerStaples CC 87.85 -6.9 -5.0 +2.3/D Defense&Aero ID 184.51 +.4 +10.5 +18.3/A Energy EE 41.01 -9.6 -8.2 -2.3/A EnergyService EE 42.06 -12.3 -7.2 -5.5/B Envir&AltEngy ID 26.31 -4.5 -.4 +11.9/B FinancialSvcs SF 116.65 -3.8 +2.1 +12.1/C Gold SP 18.78 -10.4 -9.6 +1.8/B HealthCare SH 235.52 -3.1 +5.3 +4.6/B HealthCareSvcs SH 92.21 -5.0 +2.6 +9.5/A ITServices ST 58.69 -.8 +7.7 +17.6/D Industrials ID 36.97 -4.0 +.5 +9.9/C Insurance SF 78.49 -4.9 -1.3 +12.0/C Leisure CD 165.78 -4.3 -.1 +10.2/A Materials SN 88.90 -6.0 -2.3 +6.4/A MedTech&Devcs SH 46.10 -3.9 +5.1 +12.8/A Multimedia CD 79.68 -6.0 +.2 +5.6/D NaturalGas EE 21.60 -10.1 -9.8 -10.4/D NaturalRes EE 27.51 -9.8 -8.6 -3.5/A Pharmaceuticals SH 18.82 -3.9 +1.4 -2.0/E Retailing CD 143.51 -2.6 +7.8 +16.6/A Semicon ST 117.67 -.4 +5.3 +22.2/A Swre&ITSvcs ST 178.91 -1.0 +8.0 +21.0/B Technology ST 193.57 -.7 +8.3 +22.7/A Telecom SC 55.88 -7.0 -5.2 +4.8/A Transportation ID 99.08 -6.6 -5.0 +6.8/D Utilities SU 76.75 -4.1 -3.8 +5.9/A Wireless SC 10.30 -2.3 +1.8 +9.0/AFiera CapitalSTRONGNtnCcyIns CR 16.92 -2.4 ... -.4/EFirst EagleGlbA m IH 58.73 -4.1 -.6 +6.1/A GoldA m SP 15.62 -8.6 -7.7 -.1/D OverseasA m FB 24.39 -4.2 -1.2 +4.6/D USValA m LB 20.14 -3.9 +.2 +6.7/E USValI LB 20.46 -3.8 +.3 +7.0/E ofAmericaI MB 36.16 -3.7 -.6 +3.8/E ofAmericaY b MB 36.06 -3.7 -.7 +3.5/EFirst InvestorsEqIncA m LV 10.70 -5.1 -1.5 +7.1/D ForIncA m HY 2.47 -1.2 -.4 +3.8/C GlbA m WS 8.64 -3.1 +3.3 +8.0/B GovtA m GI 10.15 -.6 -1.9 -.5/E GrandIncA m LB 23.57 -4.8 -1.1 +5.9/E IntlA m FG 16.08 -5.7 -1.9 +6.3/D InvmGradeA m TW 9.37 -1.3 -2.3 +1.4/E OppA m MB 40.62 -5.3 -2.4 +5.5/D SelGrA m LG 12.28 -4.7 +2.9 +11.4/C SpecSitsA m SV 30.77 -5.3 -3.7 +7.4/C TEIncA m MI 9.23 -.5 -1.4 +1.1/D TENYA m MY 13.90 -.5 -1.4 +1.4/D TEOppsA m ML 16.16 -.5 -1.9 +1.5/E TtlRetA m MA 19.96 -3.3 -1.4 +3.7/EFirst WesternFI x CI 9.64 -.5 -1.1 +2.3/A ShrtDrBd x CS 9.83 -.1 -.2 +1.7/AFirsthandTechOpps ST 10.96 -.2 +9.8 +20.1/BFort PittCptlTtlRet d LB 26.39 -3.5 +1.1 +11.6/AFranklin TempletonAdjUSGvtScA m GS 8.19 +.3 +.2 -.1/D AdjUSGvtScAdv GS 8.20 +.3 +.3 +.2/C AdjUSGvtScC m GS 8.19 +.2 +.2 -.5/E AlbmTxFrIncA m SL 10.58 -.1 -1.1 +1.7/B AlbmTxFrIncA m SL 10.88 -.1 -.9 +1.6/C AlbmTxFrIncAdv SL 10.61 -.1 -1.1 +1.8/B AlbmTxFrIncC m SL 10.75 -.3 -1.3 +1.1/D BalA m MA 12.11 -3.3 -1.4 +4.7/D BalAdv MA 12.14 -3.2 -1.3 +4.9/D BalC m MA 12.00 -3.3 -1.5 +3.9/E BalSheetInvmA m MV 38.62 -4.9 -1.6 +7.2/C BalSheetInvmAdv MV 39.92 -4.8 -1.5 +7.5/B BalSheetInvmC m MV 36.98 -4.9 -1.7 +6.4/C BiotechDiscvA m SH 154.39 -3.2 +2.7 -1.4/E BiotechDiscvAdv SH 157.93 -3.2 +2.7 -1.2/E CAHYMuniA m MC 10.62 -.3 -1.6 +3.3/A CAHYMuniAdv MC 10.64 -.4 -1.5 +3.4/A CAHYMuniC m MC 10.70 -.4 -1.7 +2.7/B CAIntTrTFIncA m MF 11.80 -.1 -.8 +1.5/C CAIntTrTFIncAdv MF 11.83 -.1 -.8 +1.6/C CAIntTrTFIncC m MF 11.85 -.2 -1.0 +1.0/D CATxFrIncA m MC 7.29 -.7 -2.1 +2.3/C CATxFrIncAdv MC 7.28 -.7 -2.0 +2.4/C CATxFrIncC m MC 7.27 -.8 -2.2 +1.7/E ChinaWldA m CH 22.79 -4.8 +5.3 +8.4/E ChinaWldAdv CH 22.94 -4.8 +5.4 +8.7/E ClrdTxFrIncA m SL 11.32 -.2 -1.0 +1.4/C ClrdTxFrIncAdv SL 11.32 -.2 -.9 +1.5/C ClrdTxFrIncC m SL 11.46 -.2 -1.1 +.8/E CnctTxFrIncA m SL 10.08 ... -.7 +1.1/D CnsrvAllcA m CA 14.95 -1.7 +.6 +3.6/C CnsrvAllcC m CA 14.64 -1.7 +.5 +2.8/E CnsrvAllcR b CA 14.89 -1.7 +.6 +3.3/D CnvrtSecA m CV 20.45 -.1 +4.9 +8.9/A CnvrtSecAdv CV 20.46 -.1 +5.0 +9.2/A CnvrtSecC m CV 20.14 -.2 +4.8 +8.1/A CorfolioAllcA m XM 20.19 -3.2 +2.6 +7.9/B CorfolioAllcC m XM 19.91 -3.3 +2.5 +7.1/C DevMktsA m EM 22.42 -4.2 +2.0 +9.1/B DevMktsAdv EM 22.31 -4.2 +2.1 +9.4/B DevMktsC m EM 21.75 -4.2 +1.9 +8.3/C DynaTechA m LG 70.84 -1.6 +8.3 +16.2/A DynaTechAdv LG 72.83 -1.5 +8.4 +16.4/A DynaTechC m LG 59.67 -1.6 +8.2 +15.3/A DynaTechR b LG 68.95 -1.6 +8.3 +15.9/A DynaTechR6 LG 73.45 -1.5 +8.4 +16.6/A EMSmCpA m EM 15.25 -3.3 +1.0 +7.9/C EMSmCpAdv EM 15.42 -3.3 +1.0 +8.1/C EMSmCpC m EM 14.55 -3.4 +.8 +7.1/D EmergMktDbtOpps EB 11.89 -.1 +1.8 +8.0/A EqIncA m LV 25.09 -4.5 -.2 +7.9/C EqIncC m LV 24.88 -4.5 -.3 +7.1/D FdrIntTrTFIncA m MI 11.94 -.2 -.9 +1.2/D FdrIntTrTFIncAd MI 11.97 -.1 -.9 +1.3/D FdrIntTrTFIncC m MI 11.98 -.2 -1.1 +.7/E FdrLtdTrTFIncA m MS 10.29 +.1 +.2 +.3/E FdrTFIncA m ML 11.76 -.4 -1.2 +1.5/E FdrTFIncAdv ML 11.77 -.4 -1.2 +1.6/D FdrTFIncC m ML 11.75 -.4 -1.3 +1.0/E FloridaTFIncA m SL 10.47 +.1 -.3 +1.2/D FloridaTFIncC m SL 10.69 ... -.5 +.6/E FltngRtDlyAcsA m BL 8.78 -.1 +1.2 +3.6/C FltngRtDlyAcsAd BL 8.79 ... +1.3 +3.9/C FltngRtDlyAcsC m BL 8.78 -.2 +1.1 +3.2/D FndngsAlA m AL 14.45 -4.3 -.6 +4.5/D FndngsAlAd AL 14.54 -4.3 -.6 +4.8/D FndngsAlC m AL 14.22 -4.3 -.8 +3.8/E FocedCorEqA m LB 16.61 -3.7 +2.8 +4.1/E FrgnA m FV 7.94 -5.0 -1.6 +4.5/C FrgnAdv FV 7.82 -4.9 -1.6 +4.8/B FrgnC m FV 7.76 -5.0 -1.8 +3.8/D FrgnR b FV 7.78 -5.0 -1.8 +4.3/C FrgnR6 FV 7.81 -5.0 -1.6 +5.1/B FrgnSmlrCoA m FA 20.63 -4.0 +1.2 +8.8/C GlbBalA1 m IH 3.18 -3.6 ... +3.7/D GlbBalAdv IH 3.20 -3.6 +.3 +4.0/C GlbBalC m IH 3.16 -3.7 ... +3.0/D GlbBalC1 m IH 3.18 -3.6 ... +3.3/D GlbBdA m IB 11.91 -.6 +.6 +1.3/D GlbBdAdv IB 11.87 -.5 +.6 +1.6/D GlbBdC m IB 11.94 -.7 +.5 +.9/E GlbBdR b IB 11.91 -.7 +.5 +1.1/E GlbBdR6 IB 11.87 -.5 +.6 +1.7/C GlbOppsTrustA m WS 22.96 -4.8 +1.0 +6.9/C GlbRlEsttA m GR 8.71 -6.7 -6.4 .../D GlbSmlrCoA m SW 10.52 -3.8 -.4 +8.1/D GlbSmlrCoAdv SW 10.57 -3.7 -.4 +8.4/D GlbTtlRetA m IB 12.07 -.6 +.7 +1.8/C GlbTtlRetAdv IB 12.09 -.6 +.8 +2.0/C GlbTtlRetC m IB 12.05 -.6 +.6 +1.4/D GlbTtlRetR6 IB 12.08 -.6 +.8 +2.1/C GldPrcMtlsA m SP 14.34 -8.4 -8.5 +.6/D GldPrcMtlsAdv SP 15.19 -8.4 -8.5 +.8/C GldPrcMtlsC m SP 13.24 -8.5 -8.6 -.2/D Gr,IncA m WS 27.30 -4.9 +.1 +5.4/E Gr,IncAdv WS 27.33 -4.9 +.2 +5.6/D Gr,IncC m WS 26.62 -5.0 ... +4.6/E Gr,IncRet b WS 27.06 -4.9 +.1 +5.1/E GrA m LG 98.23 -2.4 +3.9 +11.8/C GrAdv LG 98.42 -2.4 +4.0 +12.1/B GrAllcA m AL 19.63 -2.8 +1.5 +6.8/C GrAllcC m AL 19.07 -2.9 +1.4 +6.0/D GrAllcR b AL 19.38 -2.8 +1.5 +6.5/C GrC m LG 90.22 -2.5 +3.8 +10.9/C GrOppsA m LG 38.83 -1.0 +7.1 +9.7/D GrOppsAdv LG 41.59 -1.0 +7.1 +10.0/D GrOppsC m LG 32.92 -1.1 +6.9 +8.9/E GrOppsR6 LG 42.03 -1.0 +7.1 +10.2/D GrR b LG 97.84 -2.5 +3.9 +11.5/C GrR6 LG 98.32 -2.4 +4.0 +12.2/B GrR6 WS 27.28 -4.8 +.2 +5.8/D GrgTxFrIncA m SL 11.65 -.1 -1.0 +1.3/C GrgTxFrIncC m SL 11.83 -.1 -1.2 +.8/E HYTxFrIncA m HM 9.94 +.1 -.7 +2.1/E HYTxFrIncAdv HM 9.98 ... -.7 +2.1/E HYTxFrIncC m HM 10.13 -.1 -.8 +1.5/E HiIncA x HY 1.86 -1.2 -.2 +3.3/D HiIncAdv x HY 1.86 -1.2 -.7 +3.4/D HiIncC x HY 1.88 -1.2 -.8 +2.7/E HiIncR x HY 1.89 -1.2 -.8 +2.8/E IncA m CA 2.32 -3.7 -1.7 +3.5/C IncAdv CA 2.31 -3.3 -1.3 +3.8/C IncC m CA 2.35 -3.7 -1.8 +3.1/D IncR b CA 2.28 -3.4 -1.8 +3.2/D IncR6 CA 2.31 -3.3 -1.3 +3.9/C IndiaGrA m EI 15.08 -6.4 -5.6 +5.0/E InsEMAdv EM 6.24 -3.7 +3.0 +10.9/A InsFrgnSmlrCAdv FA 25.31 -4.2 +.9 +9.3/B InsGlbEqAdv WS 10.60 -4.7 +.1 +5.8/D InsIntlEqPrmry FV 21.97 -4.7 -.1 +4.7/C IntlBdA m IB 10.59 -.6 +.5 +1.1/E IntlBdAdv IB 10.60 -.6 +.5 +1.3/D IntlGrA m FG 14.82 -3.9 +2.4 +10.2/A IntlSmCpGrA m FQ 20.31 -4.5 +.8 +9.5/D IntlSmCpGrAdv FQ 20.34 -4.5 +.8 +9.7/D IntlSmCpGrR6 FQ 20.33 -4.5 +.9 +9.9/D KNTxFrTFIncA m SL 10.77 +.1 -.7 +1.4/C LS2025RtrTrgA m TG 13.07 -2.2 +.8 +4.3/E LS2035RtrTrgA m TI 13.84 -2.7 +1.0 +5.2/E LsnTxFrTFIncA m SL 10.90 -.1 -.9 +1.5/C LsnTxFrTFIncC m SL 11.07 -.2 -1.1 +.9/E LwDrTtlRetA m CS 9.70 ... -.1 +.9/C LwDrTtlRetAdv CS 9.75 ... ... +1.2/B LwDrTtlRetC m CS 9.66 -.1 -.2 +.5/D MATFIncA m MT 11.47 -.5 -1.9 +2.0/A MichiganTFIncA m SL 11.25 -.2 -1.2 +1.3/C MichiganTFIncC m SL 11.43 -.3 -1.4 +.7/E MicroCpValA m SV 32.14 -5.1 -5.4 +8.3/B MicroCpValAdv SV 32.31 -5.0 -5.4 +8.5/B MnstTxFrIncA m SM 12.07 -.3 -1.5 +1.4/D MnstTxFrIncC m SM 12.21 -.3 -1.6 +.9/E ModAllcA m MA 16.28 -2.2 +1.1 +5.2/D ModAllcC m MA 15.81 -2.3 +.9 +4.4/D ModAllcR b MA 16.24 -2.2 +1.0 +5.0/D MrylndTFIncA m SL 10.76 -.2 -1.1 +1.2/D MrylndTFIncC m SL 10.98 -.2 -1.2 +.7/E MsrTxFrIncA m SL 11.38 ... -1.0 +1.2/D MsrTxFrIncAdv SL 11.38 -.1 -1.0 +1.3/D MsrTxFrIncC m SL 11.49 -.2 -1.1 +.6/E MutA m XM 28.14 -4.6 -.7 +4.7/E MutBeaconA m XM 16.48 -4.0 +.1 +6.5/D MutBeaconC m XM 16.33 -4.1 -.1 +5.7/D MutBeaconZ XM 16.63 -3.9 +.1 +6.8/D MutC m XM 27.80 -4.7 -.9 +4.0/E MutEuropeanA m ES 20.40 -2.3 +.3 +1.9/E MutEuropeanC m ES 20.42 -2.4 +.2 +1.2/E MutEuropeanR6 ES 20.99 -2.4 +.4 +2.4/D MutEuropeanZ ES 21.00 -2.4 +.3 +2.2/E MutFinclSvcsA m SF 24.27 -3.5 +.3 +10.4/D MutFinclSvcsC m SF 24.12 -3.5 +.2 +9.6/D MutFinclSvcsZ SF 24.22 -3.4 +.3 +10.7/C MutGlbDiscvA m WS 31.69 -3.9 -.3 +4.5/E MutGlbDiscvC m WS 31.29 -3.9 -.5 +3.7/E MutGlbDiscvR b WS 31.24 -3.9 -.4 +4.2/E MutGlbDiscvZ WS 32.32 -3.8 -.3 +4.7/E MutIntlA m FV 15.68 -3.6 -1.3 +3.2/D MutQuestA m IH 15.67 -2.7 +.1 +4.5/B MutQuestC m IH 15.38 -2.8 -.1 +3.8/C MutQuestZ IH 15.90 -2.6 +.1 +4.8/B MutR b XM 27.99 -4.6 -.8 +4.5/E MutR6 XM 28.41 -4.6 -.7 +5.1/E MutZ XM 28.43 -4.6 -.7 +5.0/E NCTxFrIncA m SL 11.28 ... -.7 +1.0/D NCTxFrIncAdv SL 11.28 ... -.7 +1.1/D NCTxFrIncC m SL 11.46 -.1 -.9 +.4/E NJTFIncA m MJ 11.11 +.1 -.8 +1.5/D NJTFIncAdv MJ 11.12 +.1 -.8 +1.6/D NJTFIncC m MJ 11.26 ... -.9 +.9/E NYIntTFIncA m MN 11.35 -.2 -1.1 +1.3/C NYIntTFIncC m MN 11.39 -.3 -1.2 +.8/E NYTxFrIncA m MY 10.87 -.4 -1.3 +1.0/E NYTxFrIncAdv MY 10.87 -.4 -1.2 +1.1/E NYTxFrIncC m MY 10.85 -.5 -1.4 +.4/E NatrlResA m SN 25.45 -8.7 -5.7 -3.7/D NatrlResAdv SN 27.11 -8.7 -5.6 -3.4/D NatrlResC m SN 24.76 -8.8 -5.7 -4.4/E OhioTxFrIncA m MO 12.46 -.1 -1.3 +2.2/A OhioTxFrIncAdv MO 12.47 -.2 -1.3 +2.2/A OhioTxFrIncC m MO 12.63 -.2 -1.4 +1.6/C OregonTxFrIncA m SL 11.37 -.1 -1.1 +1.7/B OregonTxFrIncAd SL 11.38 -.2 -1.2 +1.8/B OregonTxFrIncC m SL 11.55 -.2 -1.2 +1.1/D PETxFrIncA m MP 9.78 ... -.6 +1.5/D PETxFrIncAdv MP 9.80 +.1 -.6 +1.6/D PETxFrIncC m MP 9.91 ... -.8 +.9/E RisingDivsA m LB 60.57 -5.1 -1.0 +9.1/C RisingDivsAdv LB 60.53 -5.1 -.9 +9.4/C RisingDivsC m LB 59.44 -5.2 -1.1 +8.3/D RisingDivsR b LB 60.37 -5.1 -1.0 +8.8/D RisingDivsR6 LB 60.54 -5.1 -.9 +9.5/C RlEsttSecA m SR 18.71 -7.4 -10.9 -.7/D RlRetA m IP 9.99 -1.6 -.9 -.1/E SmCpGrA m SG 22.71 -1.6 +3.2 +7.2/D SmCpGrAdv SG 24.29 -1.6 +3.3 +7.5/D SmCpGrC m SG 19.18 -1.7 +3.1 +6.4/E SmCpGrR6 SG 24.55 -1.6 +3.3 +7.7/D SmCpValA m SV 53.79 -4.5 -3.7 +8.4/B SmCpValAdv SV 56.38 -4.4 -3.6 +8.7/A SmCpValC m SV 47.75 -4.5 -3.8 +7.6/B SmCpValR b SV 53.25 -4.5 -3.7 +8.2/B SmMidCpGrA m MG 36.30 -2.1 +2.8 +6.4/E SmMidCpGrAdv MG 39.56 -2.1 +2.8 +6.7/E SmMidCpGrC m MG 26.03 -2.2 +2.6 +5.6/E SmMidCpGrR b MG 33.36 -2.2 +2.7 +6.1/E StratIncA x MU 9.69 -1.0 -.9 +1.8/E StratIncAdv x MU 9.70 -1.0 -.9 +2.0/D StratIncC x MU 9.69 -1.1 -1.0 +1.4/E StratIncR x MU 9.65 -1.1 -1.0 +1.5/E TnsMnBdA m SL 10.77 -.1 -1.1 +1.1/D TtlRetA m CI 9.53 -1.0 -1.9 +.5/E TtlRetAdv CI 9.59 -.8 -1.8 +.8/D TtlRetC m CI 9.47 -.9 -1.9 +.1/E TtlRetR6 CI 9.59 -.9 -1.8 +.9/D USGovtSecA x GI 5.94 -.6 -1.5 +.1/C USGovtSecAdv x GI 5.96 -.6 -1.4 +.3/C USGovtSecC x GI 5.90 -.6 -1.6 -.4/E USGovtSecR6 x GI 5.96 -.6 -1.4 +.4/B UtlsA m SU 17.30 -4.4 -7.5 +4.7/B UtlsAdv SU 17.43 -4.4 -7.5 +4.9/B UtlsC m SU 17.19 -4.4 -7.6 +4.2/B UtlsR b SU 17.22 -4.4 -7.6 +4.4/B UtlsR6 SU 17.43 -4.4 -7.5 +5.0/A VirginiaTFIncA m SL 10.91 -.1 -.7 +1.4/C VirginiaTFIncC m SL 11.09 -.2 -.8 +.8/E WldA m WS 16.77 -4.2 -.9 +4.7/E WldAdv WS 16.73 -4.2 -.9 +5.0/E WldC m WS 15.96 -4.3 -1.1 +4.0/EFrost FundsGrEqInstl LG 13.58 -1.4 +7.4 +12.4/B LowDurBdInstl CS 10.17 +.1 ... +1.2/B MuniBdInstl MI 10.17 -.2 -.8 +1.0/E TtlRetBdInstl CS 10.31 -.3 -.6 +2.6/A TtlRetBdInvs b CS 10.31 -.3 -.5 +2.4/A ValEqInstl LV 9.08 -4.6 -.1 +8.2/CFundXCnsrvUpgrader TV 39.54 -2.3 +3.4 +6.1 FlexInc MU 28.24 -1.3 -.6 +2.7 Upgrader XM 62.94 -3.3 +5.4 +7.3GERSPInc CI 11.26 -1.1 -2.1 +1.4/B RSPUSEq LB 53.87 -2.8 +2.7 +9.3/CGMOAsstAllcBdIII MU 21.93 -.9 -1.4 -3.4 AsstAllcBdVI MU 22.00 -.9 -1.3 -3.3 CorPlusBdIV CI 20.95 -1.1 -1.7 ... EmCtyDbtIII m EB 28.63 -2.1 -1.4 +7.5 EmCtyDbtIV m EB 28.59 -2.1 -1.3 +7.5 EmMktsII m EM 36.84 -4.4 +5.3 +9.4 EmMktsIII m EM 36.94 -4.4 +5.3 +9.5 EmMktsIV m EM 36.59 -4.3 +5.4 +9.5 EmMktsV m EM 36.49 -4.4 +5.4 +9.6 EmMktsVI m EM 36.58 -4.3 +5.4 +9.6 ForeignSmCoIV m FQ 14.24 -5.1 -1.6 +7.4/E IntlEqIII FV 23.92 -5.7 -.1 +3.8/D IntlEqIV FV 23.87 -5.7 -.2 +3.9/D IntlLgMdCpEqIV FV 26.27 -5.4 -.2 +3.6/D QualIII LB 25.13 -3.1 +2.8 +12.9/A QualIV LB 25.17 -3.1 +2.9 +13.0/A QualV LB 25.17 -3.1 +2.8 +13.0/A QualVI LB 25.13 -3.1 +2.8 +13.0/A TxMgdIntlEqsIII FV 17.00 -5.5 -.1 +3.9/D USEqAllcIII LB 15.41 -3.9 +.1 +9.7/C USEqAllcVI LB 15.31 -3.9 +.1 +9.8/C USTrs GS 24.97 +.1 +.2 +.5/AGabelliABCAAA d NE 10.37 -.8 -.1 +2.2/B ABCAdv m NE 10.25 -.8 -.2 +2.0/B AsstAAA m LB 58.94 -4.6 -.1 +7.4/E EqIncAAA m LB 23.14 -4.9 -.7 +5.6/E GoldAAA m SP 12.34 -10.0 -10.4 +2.1/B SmCpGrAAA m SB 56.19 -5.6 -3.2 +8.4/B SmCpGrI d SB 57.50 -5.6 -3.1 +8.6/B UtlsA m SU 8.60 -6.0 -6.8 +3.2/C UtlsAAA m SU 8.46 -6.1 -6.9 +3.2/C UtlsC m SU 5.99 -6.1 -6.9 +2.5/C Val25A m MB 15.49 -4.0 +.1 +3.8/EGamcoGlbGrAAA m WS 34.83 -3.6 +4.2 +9.2/B GlbTeleCommsAAA m SC 21.27 -5.5 -2.3 +2.2/E GrAAA m LG 60.30 -1.5 +6.3 +12.5/BGatewayA m XR 33.15 -1.8 -1.0 +4.9/BGeorge PutnamBalA m MA 20.04 -2.7 +.4 +6.4/B BalM m MA 19.78 -2.7 +.4 +5.9/C BalY MA 20.11 -2.7 +.5 +6.6/BGerstein FisherMltFctrGlRlEsSc d GR 10.46 -7.7 -6.4 +2.0/B MltFctrGrEq d LG 22.73 -1.8 +5.5 +10.5/D MltFctrIntlGrEq d FG 16.14 -4.1 +1.1 +6.9/CGlenmedeCorFI CI 10.70 -.9 -2.2 +.7/D Intl FV 15.57 -3.8 +1.1 +5.0/B MuniInterm MS 10.83 -.1 -.9 +1.2/A SmCpEqAdv SB 29.60 -4.6 -1.7 +8.2/B StratEq LB 25.31 -3.4 +4.0 +13.1/AGoldman SachsBalStratA m TV 11.57 -3.1 +.2 +4.3 CorFIA m CI 10.20 -1.2 -2.1 +.9/D CorFIInstl CI 10.24 -1.1 -2.1 +1.3/C CptlGrA m LG 30.13 -2.0 +5.0 +11.1/C CptlGrC m LG 22.37 -2.1 +4.9 +10.3/D CptlGrInstl LG 33.12 -2.0 +5.0 +11.5/C DynMuniIncA m MI 15.53 -.3 -.4 +2.5/A DynMuniIncInstl MI 15.53 -.2 -.4 +2.9/A EMEqA m EM 22.29 -5.1 +1.2 +11.8/A EMEqInstl EM 23.85 -5.0 +1.3 +12.3/A EnhIncInstl UB 9.41 ... +.2 +1.1/B EqGrStratA m WS 19.22 -5.2 +2.0 +9.9 EqGrStratC m WS 18.35 -5.3 +1.9 +9.1 EqIncA m LV 36.84 -5.0 -1.2 +5.6/E FocedIntlEqIns FB 20.69 -4.7 +.3 +5.4/C GlbIncA m IB 12.10 -.8 -1.1 +1.3 GlbIncInstl IB 12.08 -.8 -1.0 +1.6 GovtIncA m GI 14.33 -.6 -1.8 +.2/C GrIncStratA m TV 13.95 -3.9 +1.0 +6.3 GrIncStratC m TV 13.61 -4.0 +.9 +5.4 GrOppsA m MG 21.79 -2.3 +3.3 +6.7/E GrOppsC m MG 15.04 -2.4 +3.2 +5.9/E GrOppsInstl MG 25.80 -2.3 +3.4 +7.1/D GrStratA m IH 16.05 -4.8 +1.4 +7.9 GrStratC m IH 16.02 -4.9 +1.3 +7.2 HQlFltngRtIns UB 8.73 +.1 +.3 +1.0/C HYA m HY 6.43 -1.1 -.6 +3.2/D HYInstl d HY 6.44 -1.1 -.7 +3.5/D HYMuniA m HM 9.47 -.3 -.2 +4.8/A HYMuniInstl d HM 9.47 -.3 -.2 +5.1/A IncBldrA m CA 22.39 -2.7 -1.2 +3.1/D IntlEqInsA m FB 13.30 -5.1 +.4 +9.9/A IntlEqInsIns FB 13.66 -5.1 +.4 +10.3/A LgCpGrInsA m LG 31.07 -3.0 +3.7 +12.4/B LgCpGrInsC m LG 27.93 -3.1 +3.6 +11.6/C LgCpGrInsIns LG 32.10 -3.0 +3.8 +12.9/B LgCpValA m LV 15.35 -5.6 -1.9 +4.1/E LgCpValInsA m LV 21.60 -5.5 -1.5 +8.8/B LgCpValInsInstl LV 21.58 -5.5 -1.5 +9.2/A MidCpValA m MV 34.75 -5.2 -1.3 +3.1 MidCpValInstl MV 35.09 -5.2 -1.2 +3.5 RlEsttSecInstl SR 14.28 -7.2 -10.6 -.7/D ShrtDurGovtA m GS 9.80 ... -.1 +.2/C ShrtDurGovtIns GS 9.77 +.1 -.1 +.6/A ShrtDurTxFrIns MS 10.47 ... +.2 +.9/B SmCpEqInsIns SB 25.92 -4.2 -.5 +8.8/B SmCpValA m SB 55.29 -4.8 -1.7 +8.3 SmCpValInstl SB 59.71 -4.7 -1.7 +8.7 TechOppsA m ST 24.98 +.4 +9.6 +17.7/D USEqInsightsA m LB 47.91 -4.9 +2.7 +10.6 USEqInsightsIns LB 49.36 -4.9 +2.8 +11.0GoodHavenGoodHaven d MV 23.21 -5.4 -4.1 +.1/EGovernment StreetEq LG 76.66 -3.6 +1.8 +8.5/EGreen CenturyBal d MA 26.31 -2.7 ... +4.2/E Eq d LG 41.77 -3.6 +2.4 +10.3/DGreenspringGreenspring d MA 23.99 -3.4 -1.4 +6.2/BGuggenheimHYA m HY 11.27 -1.0 -.6 +5.7/A InvmGradeBdA m CI 18.40 -.6 -.9 +3.5/A LgCpValA m LV 45.78 -4.8 -1.1 +9.0/B MidCpValA m SV 33.45 -4.3 -2.7 +8.3/B MidCpValC m SV 24.18 -4.4 -2.9 +7.5/C StylPlsLgCrA m LB 23.07 -3.9 +1.6 +11.3/A StylPlsMdGrA m MG 45.61 -3.3 +2.2 +9.0/C WldEqIncA m WS 15.60 -3.2 +1.3 +7.0/CGuideMarkCorFISvc b CI 9.11 -1.5 -2.4 +.4 EmMktsSvc b EM 17.28 -5.8 +4.7 +11.7 LgCpCorSvc b LG 17.82 -3.2 +1.9 +8.6/E WldexUSSvc b FB 9.56 -4.3 +.7 +4.8/DGuideStone FundsAggresivAllcInv WS 12.58 -5.1 +2.8 +8.9 BalAllcInv CA 12.20 -3.2 +.3 +4.4 CnsrvAllcInv XY 11.48 -1.7 +.1 +2.8 EqIdxInstl LB 30.31 -4.2 +3.0 +11.6 EqIdxInv LB 30.32 -4.2 +3.0 +11.3 ExtnddDrBdIns CL 17.24 -2.7 -3.5 +2.0 ExtnddDrBdInv CL 17.24 -2.7 -3.6 +1.7 GrAllcInv AL 12.61 -4.3 +1.5 +6.3 GrEqInstl LG 26.89 -3.4 +6.8 +12.6 GrEqInv LG 26.81 -3.4 +6.8 +12.3 IntlEqInstl FB 15.99 -5.8 +1.7 +7.9 IntlEqInv FB 16.01 -5.9 +1.7 +7.6 LowDurBdInstl CS 13.30 ... -.2 +1.1 LowDurBdInv CS 13.30 -.1 -.2 +.9 MediumDurBdIns CI 14.40 -1.4 -2.1 +1.3 MediumDurBdInv CI 14.40 -1.5 -2.2 +1.0 SmCpEqInstl SB 18.35 -4.3 -.1 +6.8 SmCpEqInv SB 18.35 -4.4 -.1 +6.5 ValEqInstl LV 22.91 -6.0 +.7 +8.1 ValEqInv LV 22.91 -6.1 +.6 +7.8Guinness AtkinsonChinaHK d CH 27.18 -5.0 +2.4 +11.7/C GlbInvtrsInv LB 46.24 -2.5 +2.8 +12.3/AHSBCOppI MG 14.73 -3.5 +3.2 +7.7/DHancock HorizonBrknrdSmCpInv SB 66.50 -6.3 -2.0 +7.8HarborBdInstl CI 11.31 -1.0 -1.7 +1.6 CnvrtSecInstl d CV 10.45 -.9 +2.0 +4.1/D CptlApprecAdmin b LG 73.57 -1.8 +7.8 +14.5/A CptlApprecInstl LG 74.89 -1.7 +7.8 +14.8/A CptlApprecInv b LG 72.21 -1.8 +7.8 +14.4/A HYBdInstl d HY 10.03 -.9 -.2 +3.7/D IntlAdmin b FB 66.98 -6.9 -.6 +3.1/E IntlGrInstl FG 15.96 -4.7 +.9 +8.0/B IntlInstl FB 67.13 -6.9 -.6 +3.4/E IntlInv b FB 66.55 -6.9 -.6 +3.0/E LgCpValInstl LB 15.08 -4.9 +1.0 +12.4/A LgCpValInv b LB 15.21 -4.9 +.9 +12.0/A MidCpGrInstl MG 10.83 -1.8 +5.0 +10.4/B MidCpValInstl MV 23.12 -5.3 -1.8 +6.3/D RlRetInstl IP 9.15 -1.4 -2.0 +.5 SmCpGrInstl SG 14.66 -2.4 +1.7 +7.8/D SmCpValInstl SB 35.43 -4.6 -2.4 +11.1/A SmCpValInv b SB 34.57 -4.6 -2.5 +10.7/AHarding LoevnerEmMktsAdv d EM 61.58 -4.7 +4.0 +10.2 GlbEqAdv d WS 38.44 -4.7 +3.4 +11.9 IntlEqInstl d FG 23.19 -5.1 +1.8 +8.9HartfordBalA m MA 24.27 -3.0 +.4 +6.0/B BalC m MA 24.25 -3.0 +.3 +5.3/C BalHLSIA MA 31.17 -3.0 +.5 +6.5/B BalHLSIB b MA 31.62 -3.0 +.4 +6.2/B BalIncA m CA 14.30 -3.2 -2.2 +6.0/A BalIncC m CA 14.08 -3.2 -2.4 +5.2/A BalIncI CA 14.30 -3.2 -2.2 +6.3/A BalIncR3 b CA 14.34 -3.2 -2.2 +5.7/A BalIncR4 b CA 14.35 -3.2 -2.2 +6.0/A CapAppHLSIA LB 49.11 -3.4 +2.0 +8.5/D CapAppHLSIB b LB 48.41 -3.4 +2.0 +8.2/D ChecksandBalsA m MA 9.49 -2.8 +.2 +6.4/B ChecksandBalsC m MA 9.42 -2.8 +.1 +5.6/C CnsrvAllcA m CA 10.40 -2.4 ... +2.8 CorEqA m LG 29.54 -3.4 +2.5 +10.5/D CorEqC m LG 27.08 -3.5 +2.3 +9.6/D CorEqY LG 29.89 -3.4 +2.5 +10.8/C CptlApprecA m LB 38.64 -2.8 +2.9 +8.2/D CptlApprecC m LB 30.04 -2.8 +2.8 +7.4/E CptlApprecI LB 38.77 -2.8 +2.9 +8.6/D CptlApprecR3 b LB 42.56 -2.8 +2.8 +7.9/E CptlApprecR4 b LB 43.82 -2.8 +2.9 +8.2/D CptlApprecY LB 44.84 -2.7 +3.0 +8.6/D DiscpEqHLSIA LG 15.81 -3.5 +2.5 +10.7/D DiscpEqHLSIB b LG 15.64 -3.5 +2.4 +10.4/D DivandGrA m LV 25.71 -4.5 -.3 +9.3/A DivandGrC m LV 24.83 -4.5 -.4 +8.5/B DivandGrHLSIA LV 23.89 -4.5 -.3 +9.8/A DivandGrHLSIB b LV 23.77 -4.5 -.3 +9.5/A DivandGrI LV 25.60 -4.5 -.3 +9.5/A DivandGrR3 b LV 26.04 -4.5 -.3 +8.9/B DivandGrR4 b LV 26.22 -4.5 -.3 +9.3/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 51

DivandGrR5 LV 26.33 -4.5 -.3 +9.6/A DivandGrY LV 26.34 -4.5 -.3 +9.7/A EmMktsLclDbtI XP 6.61 -1.0 +3.5 +4.5/A EmMktsLclDbtY XP 6.57 -1.0 +3.5 +4.6/A EqIncA m LV 19.97 -5.0 -1.7 +9.3/A EqIncC m LV 19.85 -5.0 -1.8 +8.5/B EqIncI LV 19.87 -4.9 -1.7 +9.5/A EqIncR4 b LV 20.02 -5.0 -1.7 +9.2/A EqIncY LV 20.17 -4.9 -1.7 +9.6/A FltngRtA m BL 8.75 ... +1.0 +4.0/B FltngRtC m BL 8.74 -.1 +.8 +3.3/D FltngRtHiIncA m BL 10.08 +.1 +1.1 +4.5/A FltngRtHiIncC m BL 10.08 ... +1.0 +3.8/C FltngRtHiIncI BL 10.08 ... +1.1 +4.8/A FltngRtI BL 8.76 ... +1.0 +4.3/B FltngRtY BL 8.74 ... +1.0 +4.4/A GlbAllAsstA m IH 10.77 -3.3 +.4 +6.1 GlbAllAsstC m IH 10.63 -3.4 +.2 +5.3 GlbCptlApprecA m WS 18.92 -4.3 +.6 +5.8/D GlbCptlApprecC m WS 17.32 -4.5 +.5 +5.0/E GlbCptlApprecI WS 19.49 -4.4 +.7 +6.1/D GlbEqIncA m WS 12.75 -4.1 -.5 +6.1/D GlbGrHLSIA WS 29.55 -2.6 +6.0 +13.8/A GlbGrHLSIB b WS 29.26 -2.6 +5.9 +13.6/A GlbRlAsstY IH 9.24 -4.5 -2.0 +1.8/E GrAllcA m AL 12.44 -4.0 +1.7 +5.6 GrAllcC m AL 12.25 -4.0 +1.6 +4.8 GrOppsA m LG 45.33 -1.5 +6.0 +12.3/B GrOppsC m LG 29.15 -1.5 +5.9 +11.5/C GrOppsHLSIA LG 40.76 -1.5 +6.1 +13.0/B GrOppsHLSIB b LG 39.15 -1.5 +6.1 +12.7/B GrOppsI LG 47.32 -1.5 +6.1 +12.6/B GrOppsR4 b LG 47.81 -1.5 +6.0 +12.3/B GrOppsY LG 50.45 -1.4 +6.1 +12.7/B HCA m SH 34.43 -3.7 +2.7 +6.2/B HCC m SH 28.16 -3.8 +2.5 +5.4/B HCHLSIA SH 23.09 -3.6 +2.8 +6.6/A HCI SH 36.10 -3.7 +2.7 +6.4/B HYA m HY 7.38 -1.1 -.3 +4.0/C HYHLSIA HY 8.17 -1.1 -.4 +4.5/B HYHLSIB b HY 8.03 -1.1 -.4 +4.3/B InPlusA m IP 10.31 -.7 -1.7 +.4/C InPlusC m IP 9.90 -.7 -1.8 -.4/E IntlGrA m FG 15.65 -4.7 +2.0 +7.3/B IntlOppsA m FB 17.20 -5.2 +1.4 +6.8/A IntlOppsC m FB 15.03 -5.2 +1.3 +6.0/B IntlOppsHLSIA FB 17.74 -5.2 +1.6 +7.5/A IntlOppsHLSIB b FB 17.96 -5.2 +1.6 +7.3/A IntlOppsI FB 17.10 -5.2 +1.5 +7.1/A IntlOppsR4 b FB 17.79 -5.2 +1.5 +6.8/A IntlOppsR5 FB 17.95 -5.1 +1.5 +7.2/A IntlOppsY FB 18.05 -5.1 +1.5 +7.2/A IntlSmCoA m FR 16.79 -4.7 +.5 +8.9/D IntlSmCoY FR 17.09 -4.6 +.6 +9.5/D IntlValY FV 17.79 -4.4 +.9 +11.1/A MidCpA m MG 30.73 -2.6 +2.4 +10.7/B MidCpC m MG 22.52 -2.7 +2.2 +9.9/B MidCpHLSIA MG 41.06 -2.6 +2.4 +11.0/A MidCpHLSIB b MG 40.11 -2.6 +2.4 +10.8/A MidCpI MG 31.57 -2.6 +2.4 +10.9/A MidCpR3 b MG 34.16 -2.7 +2.3 +10.3/B MidCpR4 b MG 35.41 -2.6 +2.4 +10.6/B MidCpR5 MG 36.31 -2.6 +2.4 +11.0/A MidCpValA m MB 15.44 -3.8 -1.7 +5.7/D MidCpValHLSIA MB 12.40 -3.8 -1.6 +6.2/C MidCpValHLSIB b MB 12.30 -3.8 -1.6 +6.0/D MidCpY MG 36.63 -2.6 +2.4 +11.1/A ModAllcA m MA 12.12 -3.3 +1.0 +4.7 ModAllcC m MA 11.92 -3.4 +.8 +3.9 MuniOppsA m MI 8.46 -.2 -1.1 +2.2/A MuniOppsC m MI 8.47 -.3 -1.2 +1.4/D MuniOppsI MI 8.48 -.2 -1.0 +2.4/A MuniRlRetA m MI 9.15 -.2 -.7 +1.9/B QualityValueA m LV 20.32 -4.5 -.3 +6.6/D SchrEMEqA m EM 17.17 -5.2 +2.9 +10.2/A SchrEMEqI EM 17.14 -5.1 +3.0 +10.5/A SchrInStkI FB 13.15 -6.4 -.7 +6.0/B SchrUSSCOpI SG 26.65 -3.7 -2.1 +8.8/C SchrUSSMCOpI MB 14.43 -5.2 -2.6 +9.4/A ShrtDurA m CS 9.77 -.2 -.2 +1.5/B ShrtDurC m CS 9.76 -.3 -.5 +.7/D ShrtDurI CS 9.78 -.2 -.3 +1.7/A SmCoA m SG 21.85 -1.5 +3.6 +5.0/E SmCoHLSIA SG 21.15 -1.6 +3.6 +5.4/E SmCoHLSIB b SG 19.64 -1.6 +3.5 +5.2/E SmCpGrA m SG 56.32 -3.6 +.8 +8.2/C SmCpGrHLSIA SG 32.43 -3.6 +.9 +8.9/C SmCpGrHLSIB b SG 31.57 -3.6 +.9 +8.6/C SmCpGrI SG 58.17 -3.5 +.9 +8.5/C SmCpGrY SG 61.24 -3.5 +.9 +8.7/C SmMidCpEqHLSIA SB 8.60 -4.8 -2.4 +6.2/D StkHLSIA LB 79.82 -4.4 +.3 +9.1/C StkHLSIB b LB 79.76 -4.4 +.3 +8.9/D StratIncA m MU 8.68 -.7 -.6 +4.1/A StratIncC m MU 8.72 -.8 -.7 +3.3/B StratIncI MU 8.71 -.7 -.5 +4.3/A TtlRetBdA m CI 10.15 -1.0 -2.0 +1.4/B TtlRetBdHLSIA CI 11.11 -.9 -1.9 +1.9/A TtlRetBdHLSIB b CI 11.04 -1.0 -1.9 +1.7/B TtlRetBdY CI 10.28 -.9 -1.9 +1.8/A USGovtSecHLSIA CI 10.10 -.3 -1.1 +.7/D USGovtSecHLSIB b CI 10.08 -.4 -1.2 +.5/E UltrShrtBdHLSIA UB 10.07 +.1 +.1 +.7/D UltrShrtBdHLSIB b UB 10.05 ... ... +.4/E ValHLSIA LV 16.04 -4.6 -.1 +7.7/C ValHLSIB b LV 16.02 -4.6 ... +7.4/C WldBdA m IB 10.53 +.1 +.6 +1.2/E WldBdC m IB 10.37 +.1 +.6 +.5/E WldBdI IB 10.59 +.1 +.7 +1.4/D WldBdY IB 10.62 +.2 +.7 +1.6/DHeartlandSelValInv m MV 28.01 -4.6 -.3 +8.8/A ValInv m SV 40.20 -3.5 -2.4 +2.7/E ValPlusInv m SV 32.06 -5.8 -3.6 +4.1/EHennessyCrnrstnGrInv b MB 23.13 -7.0 -4.3 +4.8/D CrnrstnLgGrInv b LV 12.49 -3.4 +1.9 +7.3/D CrnrstnMC30Ins MB 18.67 -8.1 -7.8 +4.6/D CrnrstnMC30Inv b MB 18.17 -8.1 -7.9 +4.2/D CrnrstnValInv b LV 19.26 -6.4 -2.2 +8.3/B EqandIncInstl MA 15.22 -3.1 +.7 +5.3 EqandIncInv b MA 16.12 -3.1 +.7 +4.9 FocInstl MG 89.44 -5.0 -1.4 +8.1/D FocInv b MG 87.10 -5.1 -1.4 +7.7/D GasUtilityInv b SU 26.91 -5.7 -8.6 +.4/E JapanInstl JS 36.28 -2.2 +1.3 +15.9/A JapanInv b JS 35.29 -2.2 +1.3 +15.5/B SmCpFinclInv b SF 24.22 -2.3 +.4 +14.3/B TtlRetInv b MA 13.19 -4.3 -2.6 +6.5/BHighlandFIA m CI 12.73 -.6 -.9 +2.0/A GlbAllcA m IH 8.46 -.2 +3.3 -1.0 PremGrEqA m LG 27.35 -3.7 +1.2 +9.7/DHodgesRetail m MG 49.56 -4.2 ... +11.6/A SmCpRetail m SB 19.70 -2.4 +1.7 +4.8/EHomesteadShrtTrmBd CS 5.17 -.1 -.1 +1.2/B ShrtTrmGovtSec GS 5.13 -.1 -.2 +.4/B SmCoStk SB 42.61 -5.5 -3.4 +5.9/D StkIdx LB 20.37 -3.7 +1.7 +10.5/B Val LV 55.45 -4.3 +.3 +9.8/AHood RiverSmCpGrInstl d SG 38.49 -2.1 +1.9 +10.2/BHotchkis & WileyDiversValInstl LV 18.72 -6.1 -.6 +8.5/B HYA m HY 12.06 -.6 ... +5.1/A HYI d HY 12.13 -.7 ... +5.3/A LgCpValA m LV 33.31 -5.9 -.4 +8.6/B LgCpValI LV 33.50 -5.8 -.3 +8.9/B MidCpValA m MV 36.19 -5.3 -2.2 +2.9/E MidCpValI MV 36.76 -5.3 -2.2 +3.2/E SmCpValA m SV 57.26 -6.4 -4.7 +3.0/E SmCpValI SV 57.58 -6.4 -4.7 +3.3/E ValOppsA m LV 29.75 -4.0 +.9 +8.9/B ValOppsIns LV 29.70 -4.0 +1.0 +9.1/BHussmanStratGr d NE 6.32 +.6 +.8 -10.5/E StratTtlRet d TV 11.86 -1.5 -1.4 +1.1/EICMSmCo SB 32.26 -3.8 -2.5 +11.9/AICONEngyS EE 11.21 -9.8 -12.6 -6.8/B HCS SH 16.54 -4.9 +1.3 +3.0/C InfrmatnTechS ST 16.51 -1.6 +4.4 +17.6/D NatrlResS SN 15.96 -6.1 -.2 +4.6/AINVESCOAmericanValA m MV 37.44 -3.9 +.9 +4.1/E AmericanValC m MV 30.85 -3.9 +.8 +3.4/E AsiaPacGrA m PJ 35.29 -3.9 -.3 +7.6/D AsiaPacGrC m PJ 32.50 -3.9 -.4 +6.7/E BalRkAllcA m IH 10.65 -2.0 -1.8 +3.4/D BalRkAllcC m IH 10.17 -2.1 -1.8 +2.6/E BalRkAllcR5 IH 10.81 -2.1 -1.7 +3.7/D BalRkAllcY IH 10.80 -2.1 -1.7 +3.6/D ChtrA m LB 18.18 -4.1 +.7 +5.1/E ChtrC m LB 17.09 -4.2 +.5 +4.3/E ComStkA m LV 26.78 -5.0 -.3 +8.8/B ComStkC m LV 26.75 -5.1 -.4 +8.0/C CorpBdA m TW 7.20 -1.6 -2.1 +3.0/A CorpBdC m TW 7.26 -1.5 -2.2 +2.3/C DivIncA m LV 23.18 -6.0 -5.0 +7.0/D DivIncInv b LV 23.40 -6.0 -5.0 +7.0/D DiversDivA m LV 19.78 -4.8 -2.8 +6.3/D DiversDivC m LV 19.51 -4.8 -3.0 +5.5/E DiversDivInv b LV 19.76 -4.8 -2.9 +6.4/D DvlpngMktsA m EM 38.59 -3.7 +2.6 +9.5/B DvlpngMktsC m EM 37.64 -3.8 +2.4 +8.7/C EndeavorA m MB 19.67 -5.4 -2.1 +6.9/C EngyA m EE 22.89 -10.8 -9.0 -9.6/D EngyC m EE 19.60 -10.9 -9.2 -10.3/D EngyInv b EE 22.79 -10.8 -9.1 -9.6/D EqWtSP500A m LB 59.88 -4.4 -.2 +8.5/D EqWtSP500C m LB 57.42 -4.4 -.2 +7.7/E EqWtSP500Y LB 60.43 -4.4 -.1 +8.8/D EqandIncA m MA 10.98 -3.4 +.2 +7.3/A EqandIncC m MA 10.77 -3.5 +.1 +6.5/B EuropeanGrA m ES 41.30 -4.7 +.1 +7.0/A EuropeanGrC m ES 38.46 -4.7 ... +6.2/B EuropeanGrInv b ES 41.20 -4.7 +.1 +7.0/A EuropeanSmCoA m ES 16.86 -3.1 +1.7 +14.6/A Exch LV 566.11 -5.0 -1.1 +5.4/E FltngRtA m BL 7.60 +.1 +1.1 +3.8/C FltngRtC m BL 7.56 -.1 +.9 +3.2/D GlbCorEqA m WS 16.28 -4.6 +.5 +7.3/C GlbCorEqC m WS 15.50 -4.6 +.4 +6.5/D GlbGrA m WS 32.36 -4.3 +1.2 +5.4/D GlbHCA m SH 35.05 -5.2 -1.4 -.8/E GlbHCInv b SH 35.05 -5.2 -1.5 -.9/E GlbLwVlEqYldA m WS 13.56 -4.0 -2.4 +2.2/E GlbRlEsttA m GR 12.76 -7.0 -5.5 +.8/D GlbSmMidCpGrA m SW 19.68 -4.5 -.6 +5.9/E GldPrcMtlsA m SP 3.71 -10.0 -10.8 +.6/C GldPrcMtlsInv b SP 3.73 -10.1 -10.8 +.6/D GrAllcA m AL 16.01 -3.7 -.2 +5.5/D GrAllcC m AL 15.86 -3.8 -.3 +4.7/D GrandIncA m LV 27.15 -4.5 +.7 +9.8/A GrandIncC m LV 26.80 -4.6 +.6 +9.0/B HYA m HY 4.13 -1.0 -.6 +3.4/D HYC m HY 4.12 -.8 -.7 +2.6/E HYInv b HY 4.13 -1.0 -.6 +3.5/D HYMuniA m HM 9.93 -.4 -1.3 +4.5/A HYMuniC m HM 9.89 -.6 -1.5 +3.7/C HYR5 HY 4.12 -1.0 -.6 +3.8/C IntermTrmMnIncA m MI 10.99 -.3 -1.1 +2.0/B IntlAllcA m FB 12.21 -5.1 ... +4.8/D IntlGrA m FG 36.01 -5.4 -.7 +4.0/E IntlGrC m FG 33.11 -5.4 -.8 +3.3/E IntlGrR5 FG 36.56 -5.4 -.7 +4.4/E IntlSmCoA m FQ 19.54 -3.1 +1.1 +10.1/C LtdTrmMnIncA m MS 11.22 -.1 -.5 +.7/B LtdTrmMnIncA2 f MS 11.22 -.2 -.5 +.9/B MidCpCorEqA m MB 21.28 -4.0 -1.2 +6.2/C MidCpCorEqC m MB 12.60 -4.1 -1.3 +5.4/D MidCpCorEqR b MB 20.38 -4.0 -1.2 +5.9/D MidCpGrA m MG 38.97 -2.5 +3.2 +6.5/E MidCpGrC m MG 29.16 -2.5 +3.1 +5.8/E ModAllcA m MA 13.57 -2.9 -.4 +4.4/D ModAllcC m MA 13.45 -3.0 -.4 +3.7/E MuniIncA m ML 13.19 -.3 -1.3 +2.6/B NYTxFrIncA m MY 15.32 -.4 -1.3 +2.0/C PETxFrIncA m MP 16.11 -.3 -1.2 +2.4/A QualIncA m CI 11.65 -.7 -2.0 +1.1/C RlEsttA m SR 19.32 -6.8 -9.2 +1.2/B RlEsttC m SR 19.20 -6.8 -9.3 +.5/B SP500IdxA m LB 29.38 -3.7 +1.7 +10.5/B SP500IdxC m LB 28.38 -3.8 +1.6 +9.7/C SP500IdxY LB 29.73 -3.7 +1.8 +10.8/A SelCoA m SB 18.82 -1.4 +.2 +6.6/D SelCoC m SB 15.84 -1.5 ... +5.8/D ShTBdA m CS 8.51 -.3 -.4 +1.3/B ShTBdC b CS 8.51 -.2 -.4 +1.0/C SmCpDiscvA m SG 9.86 -2.6 +2.1 +6.9/D SmCpEqA m SB 15.29 -4.3 -.4 +5.1/E SmCpGrA m SG 37.84 -3.8 +1.4 +9.8/B SmCpGrInv b SG 39.78 -3.8 +1.4 +9.8/B SmCpGrR b SG 35.06 -3.8 +1.4 +9.5/B SmCpGrR5 SG 42.65 -3.7 +1.5 +10.2/B SmCpValA m SV 18.67 -6.0 -1.5 +6.6/C SmCpValC m SV 13.40 -6.1 -1.8 +5.7/D SummitP b LG 21.13 -2.4 +6.2 +12.3/B TechA m ST 48.30 -1.0 +9.2 +13.4/E TechInv b ST 48.03 -1.1 +9.2 +13.5/E TechSectA m ST 24.12 -1.1 +9.2 +13.2/E USGovtA m GI 8.65 -.5 -1.5 +.3/CIVAIntlA m FQ 17.78 -2.9 -.3 +5.3/E IntlI d FQ 17.80 -2.9 -.2 +5.6/E WldwideA m IH 19.02 -1.9 +.8 +5.1/B WldwideC m IH 18.61 -1.9 +.6 +4.3/C WldwideI d IH 19.07 -1.9 +.8 +5.3/BIntrepidCptlInv m MA 12.03 -1.2 -.3 +4.3/E EnduranceInv m SV 14.14 -.3 -.1 +1.0/E361MgdFutsStratI FF 11.59 -1.5 -1.0 +.1/A MgdFutsStratInv b FF 11.41 -1.6 -1.1 -.1/BInvestEdBal m MA 11.68 -2.9 +.3 +5.2/D Cnsrv m TV 10.66 -2.2 -.2 +3.0/D Gr m AL 12.69 -3.4 +.6 +6.5/CIronBridgeSMIDCp MG 11.41 -3.8 +.4 +6.8/D SmCp SG 17.17 -3.3 +.3 +6.2/EIronclad FundsMgdRk d XR 10.36 +.2 +1.7 +2.3/DIvyAdvantusBondA m CI 10.56 -.7 -1.5 +1.9/A AdvtsRlEstSecsA m SR 21.61 -7.6 -10.7 -.3/D AdvtsRlEstSecsY b SR 21.64 -7.6 -10.7 -.2/C AsstStratA m IH 24.41 -3.7 +2.3 +.6/E AsstStratB m IH 22.92 -3.8 +2.2 -.1/E AsstStratC m IH 23.09 -3.8 +2.2 -.1/E AsstStratI IH 24.71 -3.7 +2.3 +.9/E AsstStratR b IH 24.12 -3.8 +2.2 +.3/E AsstStratY b IH 24.47 -3.7 +2.3 +.6/E BalA m MA 24.98 -3.3 +.4 +3.2/E BalB m MA 24.69 -3.4 +.2 +2.4/E BalC m MA 24.78 -3.4 +.2 +2.4/E CorEqA m LG 15.28 -2.4 +4.5 +7.8/E CorEqC m LG 13.13 -2.5 +4.4 +7.0/E CundillGlbValA m WS 18.81 -6.4 -.5 +4.2/E EmMktsEqA m EM 21.86 -4.3 +3.7 +11.8/A EmMktsEqC m EM 18.77 -4.4 +3.6 +10.9/A EmMktsEqI EM 22.56 -4.3 +3.8 +12.1/A EmMktsEqY b EM 22.28 -4.3 +3.8 +11.8/A EngyA m EE 11.13 -11.0 -10.1 -7.5/C EuropeanOppsA m ES 32.61 -6.1 -.2 +4.2/C EuropeanOppsI ES 32.90 -6.0 -.1 +4.7/B GlbBdA m MU 9.67 -.7 -.7 +2.7/C GlbBdI MU 9.66 -.7 -.8 +2.9/C GlbGrA m WS 48.00 -3.5 +5.5 +7.1/C GlbGrI WS 48.97 -3.5 +5.5 +7.5/C GlbIncAllcA m IH 15.35 -3.4 -1.6 +3.5/D GlbIncAllcI IH 15.49 -3.4 -1.6 +3.9/C HiIncA m HY 7.55 -.6 +.8 +4.9/A HiIncB m HY 7.55 -.7 +.7 +4.2/C HiIncC m HY 7.55 -.7 +.7 +4.2/B HiIncI HY 7.55 -.6 +.9 +5.2/A HiIncY b HY 7.55 -.6 +.8 +4.9/A IntlCorEqA m FB 20.07 -6.1 -.8 +4.7/D IntlCorEqC m FB 17.86 -6.2 -.9 +3.9/E IntlCorEqI FB 20.19 -6.1 -.7 +5.0/C IntlCorEqY b FB 20.21 -6.1 -.7 +4.7/D LgCpGrA m LG 23.24 -1.4 +6.8 +11.7/C LgCpGrC m LG 19.38 -1.4 +6.7 +11.0/C LgCpGrI LG 24.42 -1.4 +6.9 +12.1/B LtdTrmBdA m CS 10.65 -.4 -.9 +.8/C LtdTrmBdC m CS 10.65 -.5 -1.1 .../E LtdTrmBdI CS 10.65 -.4 -.9 +1.0/C MgdIntlOppsA m FB 11.97 -5.2 +.7 +5.9/B MicroCpGrA m SG 25.48 -2.2 +.8 +3.7/E MidCpGrA m MG 23.94 -1.7 +4.5 +8.4/C MidCpGrC m MG 20.41 -1.7 +4.3 +7.7/D MidCpGrI MG 25.77 -1.7 +4.5 +8.7/C MidCpGrY b MG 25.01 -1.7 +4.5 +8.5/C MuniBdA m MI 11.73 -.2 -.7 +1.6/C MuniHiIncA m HM 5.04 -.3 -.5 +2.4/E MuniHiIncC m HM 5.04 -.3 -.6 +1.7/E MuniHiIncI HM 5.04 -.2 -.4 +2.6/E NaturalResA m SN 14.75 -6.5 -5.9 -3.4/D NaturalResI SN 15.42 -6.5 -5.8 -2.9/D SciAndTechA m ST 67.34 -1.7 +5.9 +9.7/E SciAndTechC m ST 57.97 -1.7 +5.8 +8.9/E SciAndTechY b ST 71.02 -1.7 +5.9 +9.8/E SciandTechI ST 74.05 -1.7 +6.0 +10.0/E SciandTechR b ST 65.67 -1.7 +5.9 +9.4/E SmCpGrA m SG 18.41 -.8 +3.3 +10.9/B SmCpGrC m SG 14.80 -.9 +3.2 +10.2/B SmCpGrInstl SG 24.07 -.7 +3.4 +11.3/A SmCpGrY b SG 22.73 -.8 +3.3 +11.1/B SmCpValA m SB 18.47 -5.6 -2.7 +9.7/A TxMgdEqA m LG 26.24 -1.5 +6.3 +11.2/C ValA m LV 23.83 -5.4 +.3 +6.1/EJPMorganCATaxFrBdA m MF 10.64 -.3 -1.1 +1.1/D CATaxFrBdI MF 10.41 -.3 -1.2 +1.2/D CPBondA m CI 8.09 -1.0 -1.9 +1.5/B CPBondC m CI 8.14 -.9 -2.0 +.8/D CPBondI CI 8.09 -.9 -1.7 +1.7/B CPBondR6 CI 8.10 -.9 -1.7 +1.8/A CoreBondA m CI 11.33 -.9 -1.9 +1.1/C CoreBondC m CI 11.41 -.8 -1.9 +.5/E CoreBondI CI 11.32 -.8 -1.8 +1.3/C CoreBondR5 CI 11.31 -.7 -1.7 +1.4/B CoreBondR6 CI 11.34 -.7 -1.7 +1.5/B DiversiedA m MA 17.66 -3.5 -.2 +5.8/C DiversiedI MA 17.77 -3.5 -.1 +6.1/B DiversiedL MA 17.74 -3.5 -.1 +6.4/B DynamicSmCpGrA m SG 24.00 -.9 +3.7 +14.2/A DynamicSmCpGrI SG 27.46 -1.0 +3.7 +14.5/A EmMktsDebtA m EB 8.16 -2.0 -1.6 +4.6/D EmMktsDebtI EB 8.17 -2.1 -1.7 +4.9/C EmMktsEqA m EM 29.74 -5.3 +2.2 +9.3/B EmMktsEqC m EM 28.89 -5.3 +2.1 +8.8/C EmMktsEqI EM 30.45 -5.3 +2.2 +9.6/B EmMktsEqL EM 30.66 -5.3 +2.2 +9.7/B EqIncA m LV 17.00 -4.7 -.5 +8.8/B EqIncI LV 17.29 -4.6 -.4 +9.1/B EquityIndexA m LB 41.64 -3.7 +1.8 +10.6/A EquityIndexC m LB 41.23 -3.8 +1.7 +9.9/B EquityIndexI LB 41.70 -3.7 +1.8 +10.9/A GovernmentBondA m GI 10.27 -.6 -1.8 +.4/B GovernmentBondI GI 10.26 -.6 -1.7 +.6/A GrowthAdvtgA m LG 20.85 -1.6 +6.0 +14.1/A GrowthAdvtgI LG 21.44 -1.6 +6.0 +14.3/A GrowthAndIncA m LV 50.51 -4.4 +.5 +9.3/A HighYieldA m HY 7.28 -1.2 -.4 +3.6/D HighYieldC m HY 7.30 -1.1 -.5 +3.1/E HighYieldI HY 7.32 -1.1 -.4 +3.8/C HighYieldR5 HY 7.33 -1.1 -.4 +3.9/C HighYieldR6 HY 7.32 -1.1 -.3 +4.0/C IntermTxFrBdA m MI 10.80 -.3 -1.2 +1.0/E IntermTxFrBdI MI 10.61 -.2 -1.2 +1.2/D IntlEqA m FB 17.96 -6.4 -.4 +6.1/B IntlEqI FB 18.23 -6.3 -.4 +6.4/B IntlRsrchEnhEqA m FB 18.72 -4.7 -.2 +5.4/C IntlRsrchEnhEqI FB 18.93 -4.7 -.2 +5.7/C IntlValueA m FV 14.32 -5.3 +.1 +4.2/D IntlValueI FV 14.66 -5.2 +.1 +4.5/C IntlValueL FV 14.59 -5.2 +.1 +4.7/C IntrepidAmrA m LB 40.88 -2.9 +2.4 +9.6/C IntrepidAmrI LB 42.02 -2.9 +2.5 +9.9/B IntrepidErpnA m ES 26.64 -6.4 +.2 +3.9/C IntrepidErpnI ES 27.14 -6.4 +.2 +4.2/C IntrepidErpnL ES 27.37 -6.4 +.2 +4.4/C IntrepidGrR5 LG 58.54 -2.4 +4.6 +13.4/A IntrepidGrowthA m LG 58.39 -2.4 +4.6 +12.9/B IntrepidGrowthI LG 59.28 -2.4 +4.6 +13.2/B IntrepidIntlA m FB 22.11 -4.6 +.3 +5.2/C IntrepidIntlI FB 22.98 -4.6 +.3 +5.5/C IntrepidMidCapA m MB 22.49 -4.5 -.3 +5.7/D IntrepidMidCapC m MB 19.03 -4.6 -.3 +5.0/D IntrepidMidCapI MB 23.71 -4.5 -.2 +5.9/D IntrepidValueA m LV 34.51 -4.1 +.6 +6.8/D IntrepidValueI LV 34.70 -4.1 +.6 +7.0/D IntrepidValueR5 LV 34.81 -4.1 +.6 +7.2/D InvCnsrvGrA x CA 12.70 -1.7 -.3 +3.6/C InvCnsrvGrC x CA 12.64 -1.8 -.4 +3.0/D InvCnsrvGrI x CA 12.77 -1.7 -.4 +3.9/C InvGrIncA m AL 17.52 -3.0 +.7 +6.7/C InvGrIncC m AL 17.01 -3.0 +.7 +6.2/C InvGrIncI AL 17.25 -3.0 +.8 +7.0/B InvestorBalA m MA 15.42 -2.4 +.2 +5.3/C InvestorBalC m MA 15.16 -2.5 +.1 +4.7/D InvestorBalI MA 15.45 -2.4 +.3 +5.6/C InvestorGrowthA m XM 20.93 -3.7 +1.2 +8.4/A InvestorGrowthC m XM 19.58 -3.8 +1.1 +7.8/B InvestorGrowthI XM 21.38 -3.7 +1.2 +8.7/A LCapGrA m LG 40.74 -1.4 +8.3 +14.0/A LCapGrI LG 41.11 -1.4 +8.4 +14.2/A LargeCapValueA m LV 15.55 -5.3 -1.5 +11.0/A LargeCapValueI LV 15.29 -5.3 -1.5 +11.2/A LtdDurBdA m CS 9.98 ... ... +.9/C LtdDurBdI CS 9.98 +.1 ... +1.1/B LtdDurBdR6 CS 9.99 +.1 -.1 +1.3/B MCapValA m MB 38.66 -4.4 -1.9 +6.2/C MCapValC m MB 37.18 -4.4 -2.0 +5.7/D MCapValI MB 39.08 -4.4 -1.9 +6.5/C MCapValL MB 39.55 -4.3 -1.8 +6.7/C MidCapEquityI MG 51.28 -3.3 +.9 +8.3/C MidCapGrowthA m MG 30.21 -2.3 +3.7 +9.4/B MidCapGrowthC m MG 23.91 -2.3 +3.6 +8.8/C MidCapGrowthI MG 34.68 -2.3 +3.7 +9.7/B MktExpnEnhIdxA m SB 11.11 -4.5 -1.9 +9.0/B MktExpnEnhIdxI SB 11.26 -4.4 -1.8 +9.3/A MltCpMktNetrll NE 10.77 -.4 +1.2 +1.8/B MortgBackedScA m CI 11.25 -.4 -1.1 +1.5/B MortgBackedScI CI 10.97 -.3 -1.1 +1.8/A MortgBackedScR6 CI 10.97 -.3 -1.1 +1.9/A MunicipalIncA m MI 9.52 -.3 -1.3 +1.3/D MunicipalIncI MI 9.45 -.3 -1.2 +1.6/C NYTxFrBdA m MN 6.70 -.2 -1.1 +.9/E NYTxFrBdC m MN 6.69 -.4 -1.4 +.2/E NYTxFrBdI MN 6.73 -.2 -1.1 +1.2/D RealtyIncomeL SR 11.81 -8.4 -11.2 -1.1/E RsrchMktNetrlL NE 15.13 -.1 +.1 +.3/D ScapEqA m SB 49.29 -4.0 -.7 +9.5/A ScapEqC m SB 36.84 -4.1 -.8 +9.0/B ScapEqI SB 56.85 -4.0 -.6 +9.8/A ScapEqR5 SB 56.97 -4.0 -.6 +10.1/A ShDurBdA m CS 10.68 -.2 -.5 +.2/E ShDurBdI CS 10.70 -.1 -.4 +.5/D ShDurBdR6 CS 10.69 -.1 -.5 +.7/D SmallCapCoreR5 SB 52.94 -4.4 -.7 +8.7/B SmallCapGrowthA m SG 16.67 -1.0 +3.7 +14.2/A SmallCapGrowthI SG 18.37 -1.0 +3.7 +14.5/A SmallCapGrowthL SG 18.90 -1.0 +3.7 +14.6/A SmallCapValueA m SV 28.08 -4.3 -2.8 +5.9/D SmallCapValueI SV 29.75 -4.3 -2.8 +6.2/D SmallCapValueR5 SV 29.77 -4.2 -2.8 +6.3/D SmallCapValueR6 SV 29.80 -4.3 -2.8 +6.5/D SmtRetr2020A m TE 19.64 -2.8 -.5 +4.8/C SmtRetr2020I TE 19.72 -2.7 -.4 +4.9/C SmtRetr2020R5 TE 19.74 -2.7 -.4 +5.0/B SmtRetr2030A m TH 21.34 -3.8 -.1 +6.1/C SmtRetr2030I TH 21.40 -3.8 -.1 +6.2/C SmtRetr2030R5 TH 21.46 -3.7 ... +6.4/C SmtRetr2040A m TJ 22.56 -4.3 +.2 +7.0/C SmtRetr2040I TJ 22.63 -4.3 +.2 +7.2/C SmtRetr2040R5 TJ 22.69 -4.3 +.2 +7.3/C SmtRetrIncI RI 18.51 -2.3 -.6 +3.9/A SmtRetrIncR5 RI 18.54 -2.4 -.6 +4.0/A TaxAwareEqI LB 34.17 -3.7 +2.2 +11.1/A TaxAwrRlRetI MS 9.39 -.2 -.4 +1.4/A TaxFreeBondA m ML 11.82 -.1 -1.5 +1.9/D TaxFreeBondI ML 11.77 -.1 -1.5 +2.2/C USEquityA m LB 16.52 -4.1 +1.7 +9.9/B USEquityC m LB 16.02 -4.2 +1.6 +9.3/C USEquityI LB 16.56 -4.2 +1.7 +10.1/B USEquityL LB 16.58 -4.2 +1.7 +10.2/B USEquityR5 LB 16.59 -4.1 +1.8 +10.3/B USLCpCrPlsA m LB 30.02 -4.4 +1.4 +9.1/C USLCpCrPlsC m LB 28.62 -4.4 +1.3 +8.5/D USLCpCrPlsI LB 30.40 -4.3 +1.5 +9.4/C USLCpCrPlsR5 LB 30.53 -4.4 +1.5 +9.6/C USRsrchEnhEqI LB 28.66 -4.0 +1.2 +8.4/D USRsrchEnhEqL LB 28.61 -4.0 +1.2 +8.5/D USRsrchEnhEqR6 LB 28.63 -4.0 +1.2 +8.6/D USSmallCompI SB 18.44 -4.4 -1.4 +6.7/D USSmallCompL SB 18.42 -4.4 -1.4 +6.9/C ValueAdvtgA m LV 35.42 -5.0 -1.2 +6.9/D ValueAdvtgC m LV 35.30 -5.1 -1.2 +6.4/D ValueAdvtgI LV 35.61 -5.0 -1.1 +7.2/D ValueAdvtgL LV 35.61 -5.0 -1.1 +7.4/CJames AdvantageBalGldRnR b CA 23.57 -2.6 -2.1 +1.7/EJanus HendersonBalancedC m MA 33.09 -2.1 +1.6 +6.4/B BalancedS b MA 33.39 -2.0 +1.7 +7.0/A BalancedT MA 33.45 -2.0 +1.7 +7.3/A ContrarianT MB 19.53 -2.3 +3.4 +.6/E EnterpriseS b MG 119.49 -1.8 +4.3 +12.6/A EnterpriseT MG 122.06 -1.8 +4.3 +12.9/A EuropeanFocusA m ES 33.35 -5.9 -3.9 -.5/E EuropeanFocusC m ES 31.31 -5.9 -4.0 -1.3/E FlexibleBondT CI 10.11 -.9 -1.9 +.9/D FortyA m LG 33.60 -1.9 +6.5 +13.0/B FortyS b LG 32.36 -1.9 +6.4 +12.9/B GlobalEqIncA m FV 7.74 -5.5 -2.9 +4.4/C GlobalEqIncC m FV 7.68 -5.5 -3.0 +3.6/D GlobalLifeSciT SH 56.60 -4.0 +3.6 +2.8/C GlobalResearchS b WS 80.67 -4.7 +.9 +6.2/D GlobalResearchT WS 79.49 -4.7 +1.0 +6.5/D GlobalSelectT WS 17.03 -4.3 +1.0 +7.9/C GlobalTechT ST 33.09 -1.1 +7.9 +20.9/B GrowthAndIncT LB 55.85 -3.9 +1.4 +12.0/A High-YieldT HY 8.36 -.8 -.3 +4.6/B MidCapValueS b MV 16.48 -4.7 -3.3 +7.5/B MidCapValueT MV 16.36 -4.7 -3.3 +7.8/B OverseasS b FB 33.04 -4.7 +1.2 +3.3/E OverseasT FB 33.06 -4.7 +1.3 +3.6/E ResearchT LG 47.66 -3.0 +2.7 +9.2/E Short-TermBondT CS 2.99 -.2 -.4 +.6/D SmallCapValueL SV 22.67 -4.1 -4.1 +9.3/A SmallCapValueT SV 22.01 -4.1 -4.1 +9.1/A VITBalInstl MA 35.86 -2.0 +1.7 +7.4/A VITEntrprsInstl MG 73.83 -1.7 +4.5 +13.6/A VITFlexBdInstl CI 11.47 -.9 -1.9 +1.0/D VITFortyInstl LG 42.45 -1.9 +6.8 +13.6/A VITGlRsrchInstl WS 51.70 -4.7 +1.0 +6.6/D VITOvrsInstl FB 32.36 -4.7 +1.2 +3.6/E VITRsrchInstl LG 37.50 -2.9 +2.7 +9.2/E VentureT SG 78.40 -2.0 +2.6 +9.2/CJensenQualGrI LG 47.81 -3.3 +2.5 +12.0/B QualGrJ b LG 47.79 -3.3 +2.4 +11.8/CJohn HancockAbsRetCcyI CR 9.46 +1.7 -1.4 +3.6/A AbsRetCcyR6 CR 9.55 +1.7 -1.3 +3.8/A BalA m MA 20.49 -3.4 +.1 +5.8/C BalC m MA 20.45 -3.5 ... +5.1/D BalI MA 20.49 -3.4 +.2 +6.2/B BdA m CI 15.54 -.9 -1.8 +1.9/A BdC m CI 15.54 -1.1 -1.9 +1.2/C BdI CI 15.54 -1.0 -1.7 +2.2/A BdR6 CI 15.56 -.9 -1.7 +2.3/A CATxFrIncA m MC 10.69 -.6 -1.6 +2.3/C ClassicValA m LV 34.08 -4.3 +1.0 +10.0/A ClassicValC m LV 33.57 -4.3 +.8 +9.2/A ClassicValI LV 34.13 -4.3 +1.0 +10.3/A CorBd1 b CI 12.68 -1.0 -2.1 +.9/D CptlAprc1 b LG 17.23 -1.8 +7.8 +14.8/A CptlAprcNAV LG 17.27 -1.8 +7.8 +14.9/A DiscpValA m LV 22.73 -4.2 +.9 +8.5/B DiscpValC m LV 21.42 -4.3 +.8 +7.7/C DiscpValI LV 22.05 -4.2 +1.0 +8.8/B DiscpValI2 LV 22.05 -4.2 +1.0 +8.8/B DiscpValMCA m MB 22.42 -3.8 -.1 +8.9/A DiscpValMCC m MB 22.50 -3.9 -.3 +8.1/B DiscpValMCI MB 23.29 -3.8 -.1 +9.2/A DiscpValMCR2 b MB 23.21 -3.8 -.2 +8.8/A DiscpValMCR6 MB 23.28 -3.8 ... +9.3/A DiscpValR4 b LV 22.06 -4.2 +1.0 +8.6/B DiscpValR5 LV 22.08 -4.2 +1.0 +8.8/B DiscpValR6 LV 22.08 -4.2 +1.0 +8.9/B EmMktsA m EM 12.35 -4.6 +2.1 +7.7/C EmMktsI EM 12.32 -4.6 +2.1 +8.0/C EmMktsNAV EM 12.33 -4.6 +2.2 +8.2/C EqInc1 b LV 20.45 -4.6 ... +8.5/B FdmtlLgCpCorA m LB 49.32 -3.7 +1.0 +11.3/A FdmtlLgCpCorC m LB 43.99 -3.8 +.9 +10.5/B FdmtlLgCpCorI LB 51.48 -3.7 +1.1 +11.6/A FinclIndsA m SF 20.40 -2.9 +2.2 +10.8/C FltngRtIncA m BL 8.47 -.1 +.7 +2.7/E FltngRtIncC m BL 8.50 -.3 +.4 +1.9/E FltngRtIncI BL 8.46 -.2 +.6 +3.0/D GlbAbsRetStrA m AM 10.38 -2.4 -.6 -.8 GlbAbsRetStrC m AM 10.23 -2.5 -.8 -1.5 GlbAbsRetStrI AM 10.46 -2.4 -.6 -.5 GlbAbsRetStrR6 AM 10.48 -2.4 -.6 -.4 GlbholderYldA m WS 11.31 -6.0 -3.7 +3.1/E GlbholderYldC m WS 11.31 -6.1 -3.9 +2.4/E GlbholderYldI WS 11.35 -6.0 -3.7 +3.4/E GovtIncA m GI 9.08 -.7 -2.0 .../D HY1 b HY 8.20 -1.1 -.2 +4.2/C HYA m HY 3.47 -1.0 -.3 +4.6/B HYC m HY 3.47 -.8 -.1 +3.8/C HYI HY 3.46 -1.0 -.2 +4.7/B HYMuniBdA m HM 7.92 -.4 -1.0 +3.0/D IncA m MU 6.38 -1.0 -.6 +1.8/E IncC m MU 6.38 -1.1 -.7 +1.1/E IncI MU 6.37 -1.0 -.6 +2.1/D IntlGrA m FG 28.43 -4.0 +2.8 +9.9/A IntlGrI FG 28.49 -3.9 +2.9 +10.2/A IntlSmCp1 b FA 23.00 -5.2 +2.0 +8.5 IntlVal1 b FV 16.83 -5.8 -2.1 +4.4/C IntlValNAV FV 16.78 -5.8 -2.1 +4.5/C InvestQlBd1 b CI 11.88 -1.1 -2.1 +1.7/B InvmGradeBdA m CI 10.21 -.8 -1.9 +1.2/C MidCpStk1 b MG 22.32 -1.8 +4.4 +9.8/B MlMg2010Lftm1 b TA 9.13 -2.0 -.4 +4.6/A MlMg2015Lftm1 b TD 9.59 -2.3 -.3 +5.1/B MlMg2015LftmA m TD 9.60 -2.3 -.3 +4.7/C MlMg2020Lftm1 b TE 10.44 -2.6 ... +5.8/A MlMg2020LftmA m TE 10.46 -2.6 -.1 +5.4/A MlMg2025Lftm1 b TG 11.16 -3.0 +.3 +6.6/A MlMg2025LftmA m TG 11.21 -3.0 +.2 +6.2/B MlMg2030Lftm1 b TH 11.54 -3.3 +.5 +7.3/A MlMg2030LftmA m TH 11.57 -3.3 +.4 +6.9/B MlMg2035Lftm1 b TI 12.09 -3.7 +.7 +7.8/A MlMg2035LftmA m TI 12.03 -3.7 +.7 +7.4/B MlMg2040Lftm1 b TJ 12.23 -3.9 +.8 +8.3/A MlMg2040LftmA m TJ 12.18 -3.9 +.7 +7.9/B MlMg2045Lftm1 b TK 12.08 -3.9 +.9 +8.3/B MlMg2045LftmA m TK 12.01 -4.0 +.8 +7.9/B MlMg2050Lftm1 b TN 12.89 -3.9 +.9 +8.3/B MltIdx2020Prs1 b TE 11.50 -1.5 -1.4 +2.5/E MltIdx2025Prs1 b TG 12.89 -2.3 -.8 +4.2/E MltIdx2030Prs1 b TH 13.89 -2.9 -.3 +5.7/D MltIdx2035Prs1 b TI 14.49 -3.4 +.1 +6.7/D MltIdx2040Prs1 b TJ 14.86 -3.6 +.3 +7.2/C MltIdx2045Prs1 b TK 15.02 -3.8 +.4 +7.5/C MltIdx2050Prs1 b TN 13.36 -3.7 +.5 +7.6/C MltIdxIncPrs1 b RI 10.94 -1.1 -1.1 +1.7/E MltMgLsAgr1 b XM 16.65 -4.0 +1.2 +8.4/A MltMgLsAgrA m XM 16.72 -4.1 +1.2 +8.0/B MltMgLsAgrC m XM 16.75 -4.1 +1.1 +7.2/C MltMgLsBl1 m MA 15.32 -2.9 +.2 +5.5/C MltMgLsBl5 MA 15.24 -2.8 +.3 +6.0/B MltMgLsBlA b MA 15.23 -2.8 +.3 +5.9/C MltMgLsBlC m MA 15.31 -2.9 +.1 +4.8/D MltMgLsBlR6 MA 15.24 -2.8 +.3 +6.0/B MltMgLsCns1 b XY 12.91 -1.6 -.9 +3.0/B MltMgLsCnsA m XY 12.93 -1.6 -1.0 +2.6/C MltMgLsCnsC m XY 12.91 -1.7 -1.1 +1.9/D MltmgLsMd1 b CA 13.73 -2.2 -.4 +4.5/B MltmgLsMd5 CA 13.71 -2.2 -.4 +4.5/B MltmgLsMdA m CA 13.76 -2.3 -.5 +4.1/C MltmgLsMdC m CA 13.75 -2.3 -.6 +3.3/D MltmgrLsGr1 b AL 16.21 -3.4 +.8 +7.2/B MltmgrLsGr5 AL 16.18 -3.5 +.7 +7.2/B MltmgrLsGrA m AL 16.27 -3.5 +.7 +6.8/C MltmgrLsGrC m AL 16.28 -3.5 +.6 +6.0/C NatrlRes1 b SN 12.06 -8.3 -5.6 -2.1/D NewOpps1 b SB 28.40 -4.2 -1.0 +7.8/C RegionalBankA m SF 28.65 -1.9 +3.7 +20.0/A RegionalBankC m SF 27.19 -2.0 +3.5 +19.2/A RlEsttSec1 b SR 11.16 -7.3 -9.9 +.7/B RlRetBd1 b IP 11.01 -1.0 -1.9 +.3/D SmCoA m SB 27.27 -5.4 -3.4 +6.4/D SmCoVal1 b SB 27.29 -4.6 -4.1 +10.1/A StratIncOppsA m MU 10.75 -1.2 -.4 +2.6/C StratIncOppsC m MU 10.75 -1.2 -.5 +1.9/E StratIncOppsI MU 10.75 -1.1 -.3 +2.9/C TtlRetNAV CI 13.24 -.7 -1.9 +1.4/B TxFrBdA m ML 9.64 -.4 -1.3 +1.8/D USGlbLdrsGrA m LG 46.20 -4.4 +1.7 +10.1/D USGlbLdrsGrC m LG 39.21 -4.4 +1.6 +9.3/E USGlbLdrsGrI LG 49.51 -4.3 +1.7 +10.4/D USGrA m LG 10.87 -1.9 +7.2 +12.0/C USHYBd1 b HY 11.30 -.4 ... +4.8/B sBlueChipGr1 b LG 39.49 -1.5 +9.1 +16.0/AKLAllcInstl IH 15.09 -4.4 -.6 +5.8/AKeeleySmCpDivValI SV 18.05 -4.2 -3.3 +7.4/C SmCpValA m SB 30.75 -5.3 -2.7 +2.1/E SmCpValI SB 31.17 -5.2 -2.6 +2.3/EKellnerSmMidCpValI SB 14.07 -4.8 -2.6 +6.3/DKempnerMlCpDepValIns LV 10.59 -3.1 +.9 +5.4/EKineticsInternetNoLoad d LG 50.06 +1.6 -4.1 +12.6/B ParadigmInstl d MG 50.45 -2.1 +3.8 +11.9/A ParadigmNoLoad d MG 50.12 -2.1 +3.7 +11.7/A SmCptlOppsNLd d SB 54.17 -1.8 +5.7 +11.4/AKirr MarbachPtnrsVal m MG 24.81 -4.7 -.6 +6.0/ELKCMAqnsCthlcEq m LB 17.53 -4.0 +2.0 +8.7/D EqInstl d LG 26.59 -3.3 +2.2 +9.6/D FI d TW 10.57 -.5 -1.0 +1.1/E SmCptlEqIns d SG 18.61 -1.9 +.9 +5.8/ELSVValEq LV 28.98 -4.3 +.1 +9.9/ALaudusIntlMktMtrsInv FG 26.78 -4.4 +1.0 +8.9/A IntlMktMtrsSel FG 26.74 -4.4 +1.0 +9.0/A MndrnEmergMkts EM 8.64 -5.6 +1.1 +2.9/E MndrnIntlGvIIns IB 10.25 -.5 +2.5 +3.1/A SCMktMtrsInv SB 18.05 -4.5 -2.0 +5.8/D USLgCpGr LG 20.93 -2.1 +8.2 +14.0/ALazardCptAltrOpStrIns TV 10.59 -4.2 -.1 +5.3/A DevMEqIns EM 14.75 -3.7 +1.9 +13.7/A EMDbtInstl EB 8.49 -1.4 +1.6 +4.3/D EMEqBlndInstl EM 13.16 -4.6 +1.8 +11.0/A EMEqInstl EM 20.70 -4.4 +3.4 +7.8/C EMEqOpen b EM 21.29 -4.4 +3.3 +7.5/D EMMltAsstInstl EM 9.86 -3.4 +1.4 +6.1/D GlbLtdInfrsIns XO 14.86 -5.1 -7.1 +7.7/A GlbLtdInfrsOpn b XO 14.87 -5.1 -7.1 +7.5/A IntlEqInstl FB 19.52 -5.3 -.5 +3.7/E IntlEqOpen b FB 19.73 -5.3 -.5 +3.4/E IntlStratEqIns FG 16.02 -4.1 +2.0 +4.8/E IntlStratEqOpen b FG 16.15 -4.2 +2.0 +4.5/E USCorpIncInstl HY 4.80 -1.1 -1.1 +3.4/D USEqConcntrIns LB 15.69 -2.5 +2.5 +9.6/C USSmMidCpEqIns SG 14.35 -4.2 -2.0 +6.8/D USStratEqInstl LB 12.74 -3.1 +2.5 +7.8/ELee Financial GroupHawaiiMuniInv b SL 10.92 -.5 -1.6 +1.4/CLeutholdCorInvmInstl d TV 20.91 -2.7 +1.8 +6.5/A CorInvmRetail d TV 20.88 -2.7 +1.7 +6.4/A GlbInstl d IH 9.71 -2.7 +.6 +5.1/B GrizzlyShrt BM 5.07 +3.3 +.4 -9.2/ALitman GregoryMtrsEqInstl LG 19.75 -3.2 +3.4 +10.5/D MtrsIntlInstl FB 17.76 -5.4 +.2 +1.1/ELongleaf PartnersIntl FB 16.51 -5.0 -.7 +6.8/A LnglfPtnrs LB 27.02 -3.5 +.7 +3.7/E SmCap MB 27.57 -3.2 -.1 +5.3/DLoomis SaylesBdInstl MU 13.68 -1.1 -.1 +2.7/C BdRetail b MU 13.61 -1.1 -.1 +2.5/D CorPlusBdA m CI 12.70 -1.1 -1.4 +1.6/B FI MU 13.26 -1.1 -.5 +3.6/B GlbBdInstl IB 16.72 -.9 +.6 +2.7/B GlbBdRetail b IB 16.44 -1.0 +.6 +2.5/B GrY LG 16.14 -3.9 +3.9 +15.2/A InstlHiInc HY 6.67 -1.3 -.6 +4.1/C InvmGradeBdA m CI 10.99 -.9 -.4 +2.0/A InvmGradeBdC m CI 10.88 -1.0 -.5 +1.2/C InvmGradeBdY CI 10.99 -1.0 -.3 +2.2/A InvmGradeFI CI 12.11 -1.6 -1.0 +2.9/A LtdTrmGvtAgcA m GS 11.16 -.1 -.6 +.3/C SmCpGrInstl SG 26.35 -1.4 +3.7 +10.2/B SmCptlValInstl SB 33.33 -4.8 -2.6 +8.5/B SmCptlValRetail b SB 32.80 -4.8 -2.7 +8.2/B StratIncA m MU 14.56 -.8 +.7 +2.3/D StratIncC m MU 14.68 -.9 +.6 +1.5/E ValY LV 21.40 -4.5 +.5 +6.8/DLord AbbettAffiliatedA m LV 15.73 -4.4 -.5 +8.4/B AffiliatedC m LV 15.72 -4.6 -.6 +7.6/C AffiliatedF b LV 15.73 -4.4 -.5 +8.6/B AffiliatedI LV 15.80 -4.4 -.4 +8.7/B AlphaStratA m SG 26.68 -3.2 +.3 +7.8/D AlphaStratC m SG 22.60 -3.2 +.2 +7.0/D AlphaStratF b SG 26.84 -3.1 +.3 +8.0/D BdDebA m MU 8.16 -1.3 -.4 +5.2/A BdDebC m MU 8.18 -1.4 -.5 +4.5/A BdDebF b MU 8.15 -1.3 -.4 +5.3/A BdDebI MU 8.12 -1.2 -.4 +5.4/A BdDebR3 b MU 8.15 -1.4 -.5 +4.9/A CATxFrIncA m MC 10.78 -.5 -1.7 +2.6/B CalibRtdDivGrA m LB 15.26 -5.3 -.8 +9.3/C CalibRtdDivGrC m LB 15.05 -5.3 -1.0 +8.4/D CnvrtA m CV 13.33 -3.3 +1.4 +5.8 CnvrtI CV 13.41 -3.3 +1.5 +6.0 CorFIA m CI 10.64 -.8 -1.9 +.8/D CorFIC m CI 10.59 -1.0 -2.0 +.2/E CorFIF b CI 10.63 -.9 -2.0 +.9/D DevelopingGrA m SG 24.45 +.9 +4.8 +4.7/E DevelopingGrF b SG 25.32 +1.0 +4.8 +4.9/E DevelopingGrI SG 27.98 +1.0 +4.9 +5.0/E DevelopingGrR3 b SG 23.78 +.9 +4.8 +4.5/E EmMktsCcyI CR 5.46 -1.0 +1.8 +3.4/A FdmtlEqA m LV 12.86 -5.1 -.7 +7.7/C FdmtlEqC m LV 11.47 -5.1 -.8 +6.9/D FdmtlEqF b LV 12.72 -5.1 -.7 +7.9/C FdmtlEqI LV 12.93 -5.1 -.6 +8.0/C FdmtlEqR3 b LV 12.64 -5.1 -.7 +7.5/C FltngRtA m BL 9.21 ... +1.1 +4.4/A FltngRtC m BL 9.21 -.1 +1.0 +3.7/C FltngRtF b BL 9.20 ... +1.1 +4.5/A FltngRtI BL 9.21 +.1 +1.1 +4.6/A GrOppsA m MG 20.72 -3.2 +1.7 +6.7/E GrOppsI MG 23.53 -3.2 +1.8 +7.0/D HYA m HY 7.59 -1.1 -.5 +5.9/A HYC m HY 7.55 -1.2 -.6 +5.2/A HYF b HY 7.58 -1.1 -.5 +6.0/A HYI HY 7.62 -1.2 -.6 +6.1/A HYMuniBdA m HM 11.68 -.1 -.3 +4.1/B HYMuniBdC m HM 11.69 ... -.3 +3.4/C HYMuniBdF b HM 11.69 -.1 -.3 +4.2/B IncA m TW 2.81 -1.1 -1.5 +2.9/B IncC m TW 2.82 -1.5 -1.6 +2.3/C IncF b TW 2.81 -1.1 -1.5 +3.0/A IntermTxFrA m MI 10.63 -.3 -1.2 +1.7/C IntermTxFrC m MI 10.61 -.5 -1.4 +1.0/E IntermTxFrF b MI 10.62 -.4 -1.3 +1.7/B IntlDivIncA m FV 7.85 -5.5 -.3 +2.0/E IntlDivIncI FV 7.90 -5.5 -.3 +2.3/E IntlEqA m FB 14.21 -5.6 -.5 +3.9/E IntlEqF b FB 14.12 -5.6 -.4 +4.2/D IntlEqI FB 14.32 -5.5 -.4 +4.3/D IntlOppsA m FQ 20.48 -6.0 -1.0 +10.3/C IntlOppsI FQ 21.03 -6.0 -.9 +10.6/C MicroCpGrI SG 18.68 +.1 +4.9 +10.1/B MicroCpValI SG 30.95 -2.9 ... +12.5/A MidCpStkA m MV 29.25 -4.3 -2.2 +4.7/E MidCpStkC m MV 27.17 -4.4 -2.3 +3.9/E MidCpStkF b MV 29.01 -4.3 -2.2 +4.9/E MidCpStkI MV 29.03 -4.3 -2.1 +5.0/E MidCpStkP b MV 28.35 -4.3 -2.2 +4.5/E MltAsstBalOppA m MA 11.75 -3.2 -.2 +4.4/D MltAsstBalOppC m MA 11.68 -3.3 -.4 +3.6/E MltAsstGlbOppA m IH 11.58 -3.7 -.4 +3.3/D MltAsstGrA m AL 17.37 -3.7 -.6 +4.8/D MltAsstGrC m AL 17.18 -3.8 -.8 +4.0/E MltAsstIncA m CA 14.93 -2.1 +.2 +4.1/B MltAsstIncC m CA 15.14 -2.2 +.1 +3.3/D MltAstFocsdGrA m XM 17.32 -3.7 +.6 +6.2/D NYTxFrA m MY 11.07 -.5 -1.6 +2.0/C NewJerseyTxFrA m MJ 4.87 -.6 -1.7 +2.3/C NtnlTxFrIncA m ML 11.16 -.6 -1.7 +2.6/B NtnlTxFrIncC m ML 11.17 -.7 -1.8 +2.0/C NtnlTxFrIncF b ML 11.15 -.6 -1.6 +2.7/A ShrtDurIncA m CS 4.21 -.2 -.3 +1.9/A ShrtDurIncC m CS 4.24 -.2 -.4 +1.3/B ShrtDurIncF b CS 4.21 -.2 -.3 +2.0/A ShrtDurIncI CS 4.21 -.2 -.3 +2.1/A ShrtDurTxFrA m MS 15.47 -.1 -.2 +.4/D ShrtDurTxFrC m MS 15.48 -.1 -.2 -.2/E ShrtDurTxFrF b MS 15.48 ... -.1 +.5/C SmCpValA m SB 20.08 -4.3 -1.7 +6.7/D SmCpValI SB 23.78 -4.3 -1.6 +6.9/C TtlRetA m CI 10.14 -.9 -1.9 +1.4/B TtlRetC m CI 10.13 -1.0 -2.0 +.7/D TtlRetF b CI 10.14 -.9 -1.9 +1.5/B TtlRetI CI 10.16 -.9 -1.7 +1.6/B ValOppsA m MB 19.51 -4.8 -2.9 +5.4/D ValOppsC m MB 17.42 -4.9 -3.0 +4.6/D ValOppsF b MB 19.90 -4.8 -2.8 +5.6/D ValOppsI MB 20.27 -4.8 -2.8 +5.7/DLyricalUSValEqInstl LV 18.34 -4.8 -1.5 +7.5/CM.D. SassEqIncPlusInstl XR 10.75 -4.4 -3.4 +1.1/EMFSAgrsGrAllcA m XM 23.28 -3.8 +.8 +8.5/A AgrsGrAllcB m XM 22.95 -3.9 +.7 +7.6/B AgrsGrAllcC m XM 22.72 -3.9 +.7 +7.6/B ArkansasMuniBdA m SL 9.63 -.3 -1.2 +1.7/B BlnRsrCorEqA m LB 27.74 -4.1 +1.0 +8.7/D BlnRsrCorEqI LB 28.11 -4.1 +1.1 +9.0/D CAMuniBdA m MC 5.92 -.4 -1.6 +2.9/B CnsrvAllcA m CA 15.47 -1.9 -.2 +4.2/B CnsrvAllcB m CA 15.37 -2.0 -.3 +3.4/D CnsrvAllcC m CA 15.23 -2.0 -.3 +3.4/D CnsrvAllcI CA 15.61 -1.9 -.1 +4.5/B CorEqA m LB 31.48 -3.1 +1.7 +10.6/B CorEqC m LB 27.59 -3.1 +1.6 +9.7/C CorpBdA m TW 13.70 -1.7 -2.6 +2.1/C CorpBdC m TW 13.66 -1.7 -2.8 +1.4/E CorpBdI TW 13.69 -1.7 -2.6 +2.3/C EMEqA m EM 36.15 -4.5 +3.0 +9.4/B GeorgiaMuniBdA m SL 10.56 -.3 -1.4 +1.8/B GlbEqA m WS 43.62 -4.7 +.1 +7.8/C GlbEqC m WS 38.55 -4.8 ... +7.0/C GlbGrA m WS 41.49 -3.6 +1.9 +9.8/A GlbHYA m HY 6.16 -1.1 -.8 +4.0/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 52

GlbHYC m HY 6.16 -1.0 -.9 +3.3/D GlbTtlRetA m IH 18.13 -3.4 -.3 +5.2/B GlbTtlRetC m IH 18.20 -3.4 -.4 +4.5/B GovtSecA m GI 9.55 -.7 -1.9 .../D GrA m LG 96.38 -1.7 +7.1 +13.5/A GrAllcA m AL 20.67 -3.2 +.6 +7.3/B GrAllcB m AL 20.49 -3.3 +.5 +6.4/C GrAllcC m AL 20.27 -3.2 +.5 +6.4/C GrAllcI AL 20.85 -3.2 +.7 +7.5/B GrB m LG 78.32 -1.8 +7.0 +12.7/B GrC m LG 77.72 -1.8 +7.0 +12.7/B GrI LG 102.26 -1.7 +7.2 +13.8/A HiIncA m HY 3.39 -1.1 -.7 +3.8/C HiIncC m HY 3.40 -.8 -.8 +3.0/E HiIncI HY 3.38 -1.0 -.6 +3.9/C InstlIntlEq FG 25.47 -4.6 ... +6.2/D IntlDvrsfctnA m FB 19.68 -4.5 -.1 +7.7/A IntlGrA m FG 33.63 -4.3 -.4 +8.3/B IntlNwDscA m FR 35.03 -3.4 +.8 +9.3/D IntlNwDscC m FR 33.42 -3.5 +.7 +8.5/E IntlNwDscI FR 36.04 -3.4 +.9 +9.6/D IntlValA m FB 42.55 -4.9 -1.5 +8.8/A LtdMatA m CS 5.91 -.2 -.3 +.7/D LtdMatC m CS 5.91 -.2 -.5 -.1/E MAInvsGrStkA m LG 28.76 -2.8 +3.4 +11.0/C MAInvsGrStkB m LG 25.01 -2.9 +3.3 +10.2/D MAInvsGrStkC m LG 24.80 -2.9 +3.3 +10.2/D MAInvsGrStkI LG 29.55 -2.8 +3.5 +11.3/C MAInvsTrustA m LB 32.73 -3.5 +1.8 +10.3/B MAInvsTrustB m LB 31.76 -3.6 +1.7 +9.4/C MAInvsTrustC m LB 31.16 -3.6 +1.7 +9.4/C MAInvsTrustI LB 31.84 -3.5 +1.9 +10.5/B MAMuniBdA m MT 10.87 -.4 -1.5 +2.0/A MISMuniBdA m SL 9.52 -.3 -1.2 +1.7/B MidCpGrA m MG 16.65 -2.8 +4.1 +10.9/A MidCpGrC m MG 13.45 -2.9 +4.0 +10.1/B MidCpGrI MG 17.60 -2.8 +4.2 +11.2/A MidCpValA m MV 22.76 -4.8 -2.1 +6.8/C MidCpValC m MV 21.41 -4.9 -2.2 +6.0/D MidCpValI MV 23.31 -4.9 -2.1 +7.0/C ModAllcA m MA 17.78 -2.6 +.2 +5.7/C ModAllcB m MA 17.56 -2.7 +.1 +4.9/D ModAllcC m MA 17.44 -2.7 +.1 +4.9/D ModAllcI MA 18.02 -2.6 +.2 +5.9/C MrylndMuniBdA m SL 10.63 -.4 -1.1 +1.9/B MuniHiIncA f HM 8.11 -.3 -.9 +4.0/B MuniHiIncC m HM 8.12 -.3 -1.1 +3.0/D MuniIncA m ML 8.61 -.4 -1.5 +2.6/B MuniIncC m ML 8.64 -.5 -1.6 +1.9/D MuniLtdMatA m MS 8.03 -.1 -.7 +1.2/A MuniLtdMatC m MS 8.03 -.3 -.8 +.4/D NAMuniBdA m SL 11.47 -.3 -1.2 +1.8/B NYMuniBdA m MY 10.84 -.4 -1.6 +2.3/B NewDiscvA m SG 27.89 -1.3 +2.3 +9.6/B NewDiscvC m SG 22.63 -1.4 +2.2 +8.8/C NewDiscvI SG 30.81 -1.3 +2.4 +9.9/B PEMuniBdA m MP 10.12 -.2 -1.2 +2.6/A RsrchA m LB 43.08 -3.1 +2.3 +10.4/B RsrchC m LB 38.94 -3.2 +2.2 +9.6/C RsrchI LB 44.21 -3.1 +2.4 +10.7/A RsrchIntlA m FB 19.32 -4.7 +.1 +5.1/C RsrchIntlI FB 19.97 -4.7 +.1 +5.3/C SCMuniBdA m SL 11.81 -.2 -1.2 +1.7/B StratIncA m MU 6.48 -1.1 -1.8 +2.6/D TENMuniBdA m SL 10.22 -.2 -1.1 +1.7/B TechA m ST 40.07 -.8 +9.2 +20.3/B TechC m ST 34.77 -.9 +9.0 +19.4/B TtlRetA x MA 18.89 -3.3 -.9 +5.8/C TtlRetB x MA 18.91 -3.3 -1.1 +5.0/D TtlRetBdA m CI 10.48 -1.0 -1.9 +1.2/C TtlRetBdC m CI 10.49 -1.1 -2.1 +.3/E TtlRetBdI CI 10.48 -1.0 -1.9 +1.3/C TtlRetC x MA 19.00 -3.4 -1.1 +5.0/D TtlRetI MA 18.88 -3.2 -.9 +6.0/B UtlsA m SU 19.17 -5.6 -4.6 +.9/E UtlsB m SU 19.08 -5.7 -4.7 +.2/E UtlsC m SU 19.07 -5.7 -4.7 +.2/E ValA m LV 40.46 -4.8 -.3 +9.1/B ValB m LV 40.22 -4.8 -.4 +8.3/B ValC m LV 39.95 -4.8 -.4 +8.3/B ValI LV 40.69 -4.8 -.2 +9.3/A VirginiaMuniBdA m SL 10.96 -.3 -1.1 +1.9/B WestVRMuniBdA m SL 10.87 -.1 -1.0 +1.8/BMacquarie InvestmentPldCorePlusBond CI 10.01 -1.1 -1.4 +1.5/B PldEmergingMkts d EM 8.90 -5.2 +1.3 +4.2/E PldLbrSelIntlEq FV 14.94 -5.1 -.2 +4.2/CMadisonDivIncY LV 26.57 -4.7 -.5 +10.1/A DiversIncA x MA 15.91 -3.5 -1.1 +6.3/B InvsY LG 22.98 -4.4 +.6 +11.3/C LgCpValA m LV 14.72 -4.8 +.5 +7.9/C MidCpA m MG 9.43 -3.8 -.3 +7.9/DMainStayBalA m MA 31.93 -3.5 -2.3 +4.0/E BalI MA 32.02 -3.4 -2.2 +4.3/E CnvrtA m CV 17.18 -1.2 +2.2 +6.4/B CommonStkA m LB 25.97 -3.7 +1.5 +9.8/C EpchGlbEqYldI WS 19.28 -6.0 -3.8 +3.5/E EpchUSAllCpI LB 28.88 -3.9 +1.5 +8.8/D EpchUSSmCpI SB 30.83 -5.1 -3.4 +7.2/C EpochIntlChoI FB 35.90 -5.4 -.4 +3.1/E FltngRtA m BL 9.35 ... +.9 +3.6/C FltngRtC m BL 9.36 ... +.8 +2.8/E GlbHiIncA x EB 10.58 -2.0 -1.8 +7.3/A GovtA x GI 8.12 -.7 -1.8 +.1/C HYCorpBdA x HY 5.69 -.6 -.1 +5.5/A HYCorpBdB x HY 5.66 -.7 -.3 +4.7/B HYCorpBdC x HY 5.66 -.7 -.3 +4.7/B IdxdBdI x CI 10.35 -1.0 -2.1 +.7/D IncBldrA x IH 19.01 -4.0 -3.0 +3.4/D IntlEqA m FG 16.75 -5.5 -1.2 +7.2/C LgCpGrA m LG 9.78 -2.0 +8.1 +11.9/C MAPA m LB 41.73 -3.8 +2.1 +8.3/D MAPC m LB 37.24 -3.9 +2.0 +7.3/E MAPI LB 42.98 -3.8 +2.2 +8.6/D SP500IdxA m LB 48.88 -3.7 +1.7 +10.5/B SP500IdxI LB 49.48 -3.7 +1.8 +10.8/A TtlRetBdI x CI 10.36 -1.1 -2.1 +1.4/B TxAdvtgdSTBdI CS 9.51 +.1 +.1 +1.0/C TxFrBdA m ML 9.88 -.3 -1.3 +2.6/B UnconsBdA x NT 8.82 -.5 -.4 +2.1/CMairs & PowerBalInv MA 91.89 -4.0 -2.3 +5.5/C GrInv LB 118.38 -5.1 -2.3 +7.9/E SmCp d SB 24.09 -5.8 -4.9 +6.4/DManaged Account SeriAdvtgGlobalSmCp SW 13.38 -4.1 +.1 +7.3/D MidCapDiv MV 12.10 -4.6 -.3 +7.6/BManning & NapierCorBdS CI 10.42 -.9 -1.9 +.9/D DiversTxEx MS 10.88 -.3 -.9 +.5/C IntlSs FB 9.49 -5.2 +1.1 +6.7/A NYTxEx SS 10.32 -.4 -1.1 +.5/C PrBlndCnsrvTrmS CA 13.53 -1.7 -1.0 +2.3/E PrBlndExtndTrmS MA 17.30 -2.2 ... +3.4/E PrBlndMaxTrmS XM 21.09 -3.6 +1.4 +6.6/D PrBlndModTrmS CA 13.43 -1.9 -.4 +2.4/E UnconsBdS NT 10.35 -.5 -.7 +1.5/D WldOppsS FB 8.31 -5.5 -.1 +4.2/DMarathon FundsVal LB 27.41 -4.1 +.6 +8.5/DMarketeldA m LO 17.54 -3.4 +1.8 +2.7/D I LO 17.76 -3.4 +1.8 +3.0/DMarsico21stCentury b MG 29.20 -2.4 +5.9 +9.1/C FlexCptl b XM 14.48 -3.1 +.8 +4.7/E Foc b LG 18.72 -1.3 +9.7 +10.0/D Gr b LG 19.15 -1.4 +8.7 +9.6/D IntlOpps b FG 20.80 -5.4 +2.8 +9.1/AMassMutualPrmCorBdA m CI 10.40 -1.0 -1.9 +.6/E PrmCorBdAdmin CI 10.49 -.9 -1.8 +.9/D PrmCorBdI CI 10.58 -.9 -1.8 +1.2/C PrmCorBdR5 CI 10.62 -.8 -1.8 +1.1/C PrmCorBdSvc CI 10.56 -.8 -1.8 +1.0/D PrmDiscpGrR5 LG 13.07 -2.5 +4.5 +12.5/B PrmDiscpGrSvc LG 13.11 -2.5 +4.5 +12.4/B PrmDiversBdR5 CI 9.72 -1.0 -1.7 +1.5/B PrmGlbAdmin WS 16.02 -4.6 +2.5 +10.5/A PrmGlbR5 WS 16.02 -4.6 +2.5 +10.7/A PrmHYI HY 9.00 -.8 -.3 +6.2/A PrmInfPrtIncI IP 10.12 -.9 -1.7 +1.1/A PrmInfPrtIncR5 IP 10.13 -.9 -1.7 +1.0/A PrmIntlEqR5 FG 13.88 -4.2 +.9 +6.6/C PrmMainStrtR5 LB 11.24 -4.4 -.2 +9.2/C PrmShrtDurBdI CS 10.15 -.1 ... +1.9/A PrmShrtDurBdR5 CS 10.18 -.1 -.1 +1.8/A PrmShrtDurBdSvc CS 10.11 -.1 -.1 +1.6/A PrmSmCpOppsA m SB 13.82 -5.3 -3.3 +6.0/D PrmSmCpOppsR5 SB 14.24 -5.3 -3.2 +6.5/D PrmStrEMkI EM 13.74 -4.8 +2.9 +8.0/C Rsl2000SCIdxI SB 13.02 -3.9 -1.4 +8.5/B RtrSmt2020A m TE 13.03 -3.1 +.6 +4.6 RtrSmt2020Admin TE 13.09 -3.2 +.7 +4.9 RtrSmt2020Svc TE 13.12 -3.2 +.7 +5.0 RtrSmt2030A m TH 13.51 -4.0 +1.4 +6.1 RtrSmt2030Admin TH 13.59 -4.0 +1.4 +6.4 RtrSmt2030Svc TH 13.60 -4.0 +1.4 +6.5 RtrSmt2040Admin TJ 13.45 -4.3 +1.7 +6.9 RtrSmt2040Svc TJ 13.48 -4.3 +1.7 +7.0 RtrSmtModA m MA 10.43 -3.3 +.7 +4.7 RtrSmtModAdmin MA 10.40 -3.3 +.8 +5.0 RtrSmtModGrA m AL 10.99 -4.2 +1.6 +6.5 RtrSmtModGrAdm AL 10.96 -4.2 +1.7 +6.8 SP500IdxAdmin LB 18.65 -3.8 +1.7 +10.6/B SP500IdxI LB 18.88 -3.7 +1.8 +11.0/A SP500IdxR4 b LB 18.45 -3.7 +1.8 +10.5/B SP500IdxR5 LB 18.94 -3.7 +1.8 +10.9/A SP500IdxSvc LB 18.97 -3.8 +1.8 +10.7/A SelBlChpGrA m LG 20.26 -2.5 +7.0 +15.1/A SelBlChpGrAdm LG 21.12 -2.4 +7.0 +15.4/A SelBlChpGrR5 LG 21.60 -2.4 +7.0 +15.6/A SelBlChpGrSvc LG 21.41 -2.4 +7.0 +15.5/A SelDvrsValR5 LV 12.87 -4.3 +.6 +9.1/B SelEqOpportsA m LB 15.74 -4.1 +.8 +9.3/C SelEqOpportsAdm LB 16.51 -4.1 +.9 +9.6/C SelEqOpportsI LB 17.02 -4.0 +.9 +9.9/B SelEqOpportsR5 LB 17.08 -4.0 +.9 +9.8/C SelEqOpportsSvc LB 16.75 -4.1 +.9 +9.7/C SelFdmtlValA m LV 11.45 -5.0 -1.0 +6.8/D SelFdmtlValAdm LV 11.60 -4.9 -.9 +7.0/D SelFdmtlValI LV 11.52 -4.9 -.8 +7.4/C SelFdmtlValR5 LV 11.57 -4.9 -.9 +7.3/D SelGrOppsA m LG 10.08 -1.7 +7.9 +9.8/D SelGrOppsAdmin LG 10.86 -1.6 +8.0 +10.1/D SelGrOppsI LG 11.73 -1.6 +8.0 +10.4/D SelGrOppsR5 LG 11.60 -1.6 +8.0 +10.2/D SelGrOppsSvc LG 11.28 -1.6 +8.0 +10.2/D SelMCValI MV 13.49 -5.0 -1.6 +7.8/B SelOverseasI FB 9.78 -5.1 +.4 +6.2/B SelOverseasR5 FB 9.81 -5.2 +.4 +6.1/B SelSmCoValI SV 10.95 -5.6 -4.2 +7.5/C SelSmCoValR5 SV 11.02 -5.6 -4.2 +7.5/C SelSmCpGrEqI SG 16.11 -2.2 +2.0 +8.2/C SelSmCpGrEqR5 SG 15.93 -2.3 +1.9 +8.0/D SelStratBdAdm CI 10.17 -1.4 -2.2 +2.1/A SelStratBdR5 CI 10.20 -1.4 -2.2 +2.3/A SelStratBdSvc CI 10.20 -1.4 -2.2 +2.1/A SelTtlRetBdI CI 9.56 -.8 -1.9 +1.2/C SelTtlRetBdR5 CI 9.54 -.9 -2.0 +1.1/C SelTtlRetBdSvc CI 9.58 -.9 -1.9 +1.0/D SelectMdCpGrA m MG 19.07 -2.9 +3.1 +10.5/B SelectMdCpGrAdm MG 20.55 -2.9 +3.1 +10.7/B SelectMdCpGrI MG 22.15 -2.9 +3.2 +11.1/A SelectMdCpGrR5 MG 21.96 -2.8 +3.1 +11.0/A SelectMdCpGrSvc MG 21.46 -2.9 +3.1 +10.8/AMatrix AdvisorsAdvsVal LV 72.60 -4.9 +1.4 +6.8/DMatthewsAsiaDivInv DP 19.71 -4.9 -.2 +11.0/C AsiaGrInv DP 27.84 -4.0 +2.2 +11.1/C AsiaInnovtrInv PJ 14.46 -5.3 +1.9 +13.3/A AsianGrIncInv PJ 17.14 -4.6 -1.8 +4.3/E ChinaInv CH 23.66 -6.9 +6.6 +16.7/A IndiaInv EI 33.44 -4.5 -2.5 +6.0/B JapanInv JS 25.23 -1.8 +4.6 +15.1/B KoreaInv MQ 6.61 -7.2 -4.3 +12.2/A PacTigerInv PJ 31.50 -5.1 -.5 +8.8/DMcKeeIntlEqInstl d FB 14.03 -5.1 +1.2 +7.0/AMeederBalRetail b TV 11.68 -3.9 +.6 +4.3 DynAllcRetail b XM 11.12 -4.8 +2.5 +7.2 MuireldRetail b TV 7.68 -5.0 +1.9 +6.2MergerInv b NE 16.48 +1.8 +3.4 +2.0/BMeridianContrarianLgcy d MG 42.69 -3.5 +1.7 +10.9/A GrLegacy d SG 42.23 -1.7 +1.4 +11.4/AMerkHardCcyInv b IB 10.13 -1.8 +1.6 +1.1/EMetropolitan WestFltngRtIncIs BL 10.07 +.1 +.7 +3.6 HYBdInstl HY 9.62 -1.0 -.4 +3.3 HYBdM b HY 9.62 -.9 -.4 +3.1 IntermBdInstl CI 10.20 -.7 -1.3 +.8 LowDurBdI CS 8.64 -.1 -.3 +.9 LowDurBdM b CS 8.64 -.1 -.3 +.7 StratIncInstl NT 8.00 -.3 -.2 +2.3 TtlRetBdI CI 10.41 -1.2 -2.1 +1.0 TtlRetBdM b CI 10.42 -1.3 -2.1 +.7 TtlRetBdPlan CI 9.80 -1.3 -2.1 +1.0 UltraShrtBdIns UB 4.26 +.1 ... +.8 UnconsBdI NT 11.85 -.2 -.3 +2.4 UnconsBdM b NT 11.86 -.2 -.3 +2.1MillerOppC m MB 22.45 -4.2 -.4 +5.1/D OppI MB 25.84 -4.2 -.3 +6.2/CMondrianIntlEq FV 15.87 -6.2 +.9 +4.6MonettaMonetta LG 19.15 -4.2 +1.4 +8.9/E YoungInv b LG 24.59 -3.4 +2.5 +11.0/CMorgan StanleyEuropeanEqIncB m ES 17.52 -6.6 -1.7 +1.0/E GlbFIOppsA x IB 5.67 -.5 +.5 +3.0/B GlbFIOppsI x IB 5.74 -.4 +.7 +3.4/A InsInAcIntlAlI d FB 14.55 -5.3 +.6 +4.7/D InsInEMI d EM 28.66 -4.9 +2.6 +8.4/C InsInGlbFrnchI WS 24.35 -5.3 -1.5 +10.2/A InsInGrA m LG 44.18 +1.4 +11.1 +17.1/A InsInGrI LG 46.28 +1.4 +11.1 +17.5/A InsInIntEqA m FB 17.22 -6.4 -3.0 +3.1/E InsInIntEqI d FB 17.45 -6.3 -2.9 +3.5/E InsIncSmCGrI d SG 11.43 +1.0 +4.9 +3.9/E InsIncUSRlEstI SR 13.57 -7.2 -11.0 -.6/D InsMidCpGrA m MG 15.52 +1.2 +8.8 +5.2/E InsMidCpGrI MG 18.31 +1.2 +8.8 +5.5/E InsShDrIncI CS 8.10 -.1 -.1 +3.2/A InstlCrPlsFIIns CI 10.93 -1.0 -1.5 +4.8/A InstlGlbStrA m IH 16.94 -2.6 +.5 +4.1/C InstlGlbStrIns IH 17.06 -2.7 +.5 +4.4/C MltCpGrTrustA m LG 35.19 +1.2 +10.0 +16.6/A MltCpGrTrustI LG 38.70 +1.3 +10.1 +16.9/A USGovtSecB m CI 8.47 -.7 -1.8 +1.0/D USGovtSecI CI 8.47 -.8 -1.8 +1.3/CMotley FoolGlbOppInv WS 24.65 -1.6 +8.5 +11.2/A SMCapGrInv MG 25.22 -1.8 +3.6 +10.2/BMuhlenkampMuhlenkamp LB 54.32 -5.8 -1.6 +1.4/ENationwideA m LB 25.40 -4.0 +1.5 +9.6/C BdIdxA m CI 10.75 -1.0 -2.2 +.4/E BdIdxInstl CI 10.73 -1.0 -2.1 +.8/D GrInstl LG 12.83 -2.1 +4.6 +10.8/C InDeAgrsA m XM 10.25 -4.0 +.5 +7.7/B InDeAgrsSvc b XM 10.27 -4.1 +.5 +7.6/C InDeCnsrvSvc b XY 10.25 -1.4 -.8 +2.6/C InDeMdA m MA 10.15 -3.0 ... +5.5/C InDeMdC m MA 9.93 -3.0 -.1 +4.8/D InDeMdlyAgrC m AL 10.23 -3.8 +.2 +6.1/C InDeMdlyAgrsA m AL 10.55 -3.7 +.3 +6.9/B InDeMdlyAgrsSvc b AL 10.52 -3.8 +.2 +6.8/C InDeMdlyCnsSvc b CA 10.23 -2.2 -.5 +4.1/C InDeModSvc b MA 10.10 -3.0 ... +5.5/C InstlSvc LB 24.99 -3.9 +1.5 +9.8/C IntlIdxA m FB 8.46 -4.9 -.1 +5.0/C IntlIdxR6 FB 8.51 -5.0 -.1 +5.4/C MidCpMktIdxA m MB 17.42 -4.5 -1.8 +8.4/B MidCpMktIdxIns MB 17.73 -4.4 -1.7 +8.8/A S&P500IdxA m LB 16.29 -3.7 +1.7 +10.5/B S&P500IdxInsSv LB 16.39 -3.7 +1.7 +10.7/A S&P500IdxInstl LB 16.44 -3.7 +1.8 +11.0/A S&P500IdxSvc b LB 16.31 -3.7 +1.7 +10.5/B SmCpIdxA m SB 13.56 -4.0 -1.5 +8.0/C SmCpIdxInstl SB 13.84 -3.9 -1.4 +8.5/BNatixisIIOakmarkA m LB 25.27 -4.4 +2.2 +11.0/A IIOakmarkC m LB 22.04 -4.5 +2.1 +10.2/B IUSEqOppsA m LG 38.35 -3.9 +3.9 +14.2/A IUSEqOppsC m LG 26.70 -4.0 +3.8 +13.4/A IUSEqOppsY LG 44.30 -3.9 +4.0 +14.5/A IVghnNlsnSCVlA m SB 18.29 -4.0 -2.2 +6.0/DNeedhamGrRetail b MG 42.79 -4.6 -.3 +2.7/ENeuberger BermanCorBdInstl CI 10.11 -1.0 -1.7 +1.3/C EmMktsDbtInstl EB 9.24 -1.3 +1.9 +5.3 EmMktsEqInstl EM 21.95 -3.2 +2.7 +11.1/A EmMktsEqR6 EM 21.96 -3.2 +2.7 +11.2/A EqIncA m LV 12.99 -3.5 -.9 +7.0/D EqIncC m LV 12.89 -3.6 -1.1 +6.2/E EqIncInstl LV 13.04 -3.5 -.8 +7.4/C FltngRtIncInstl BL 9.93 ... +.8 +3.3/D FocInv LB 26.93 -4.8 +1.5 +8.6/D FocTrust b LB 26.92 -4.8 +1.4 +8.4/D GenesisAdv b SG 57.24 -3.9 -.8 +9.3/B GenesisInstl SG 57.10 -3.9 -.7 +9.9/B GenesisInv SG 57.18 -3.9 -.7 +9.7/B GenesisR6 SG 57.07 -3.9 -.7 +10.0/B GenesisTrust SG 57.23 -3.9 -.7 +9.6/B GrtChinaEqIns CH 17.00 -7.0 +6.4 +19.6/A GuardianInstl LG 17.81 -3.6 +1.8 +9.4/E GuardianInv LG 17.80 -3.6 +1.8 +9.2/E GuardianTrust b LG 17.80 -3.7 +1.7 +9.0/E HiIncBdA m HY 8.56 -1.1 -.6 +3.0/E HiIncBdInstl HY 8.58 -1.0 -.4 +3.4/D HiIncBdInv HY 8.57 -.9 -.4 +3.3/D HiIncBdR6 HY 8.58 -1.0 -.5 +3.5/D IntlEqInstl FG 13.38 -4.8 -.1 +6.8/C IntlEqInv FG 13.38 -4.9 -.1 +6.7/C IntlSelInstl FG 13.13 -4.6 +.4 +6.4/D IntrnsValInstl SB 16.35 -2.5 +.1 +7.1/C LgCpValAdv b LV 30.72 -4.4 -1.9 +7.7/C LgCpValInstl LV 30.64 -4.4 -1.8 +8.3/B LgCpValInv LV 30.67 -4.4 -1.8 +8.1/C LgCpValTrust b LV 30.70 -4.5 -1.9 +7.9/C LgShA m LO 14.41 -2.8 +.1 +3.4 LgShC m LO 13.79 -2.8 +.1 +2.7 LgShInstl LO 14.69 -2.7 +.3 +3.8 MdCpGrInstl MG 15.27 -3.1 +3.7 +9.3/B MdCpGrInv MG 15.26 -3.2 +3.7 +9.1/C MdCpGrTrust MG 15.26 -3.1 +3.7 +9.1/C MltCpOppsA m LB 18.82 -2.8 +2.0 +11.6/A MltCpOppsInstl LB 18.94 -2.8 +2.0 +12.0/A MuniIntermBdIns MI 11.53 -.3 -1.5 +1.5/C NYMuniIncInstl MN 16.92 -.3 -1.4 +1.3/C RlEsttA m SR 12.00 -6.9 -8.8 +1.8/A RlEsttInstl SR 12.04 -6.9 -8.8 +2.2/A RlEsttTrust b SR 12.00 -6.9 -8.7 +2.0/A SclyRspnsvA m LB 39.02 -3.2 +2.2 +8.9/D SclyRspnsvC m LB 39.10 -3.3 +2.0 +8.1/D SclyRspnsvInstl LB 38.91 -3.2 +2.2 +9.3/C SclyRspnsvInv LB 38.97 -3.2 +2.2 +9.1/C SclyRspnsvR6 LB 38.89 -3.2 +2.2 +9.4/C SclyRspnsvTrust b LB 39.02 -3.2 +2.2 +8.9/D ShrtDurHiIncIns HY 9.57 -.6 -.2 +2.7/E StratIncA m MU 11.01 -1.1 -1.0 +2.4 StratIncC m MU 11.00 -1.1 -1.1 +1.7 StratIncInstl MU 11.00 -1.0 -.9 +2.8 StratIncR6 MU 10.99 -1.0 -.9 +2.9New AlternativesA f SW 52.40 -5.3 -5.7 +3.3/ENew CovenantBalGr MA 102.09 -2.8 +.3 +5.4/C BalInc CA 21.15 -1.9 -.5 +3.5/C Gr LG 42.54 -4.4 +1.3 +8.3/E Inc CS 22.72 -.7 -1.6 +1.0/CNicholasEqIncI MV 20.66 -4.2 ... +5.5/D HiIncInstl HY 8.91 -1.1 -1.0 +1.8/E III MG 28.01 -3.3 +1.2 +8.9/C LtdEditionInstl SG 26.26 -2.8 -.2 +8.7/C Nicholas LG 63.14 -2.8 +2.2 +3.9/E1919FinclSvcsA m SF 27.65 -2.0 +1.8 +16.8/A MrylndTxFrIncA m SI 15.45 -.2 -.7 +1.1/C SclyRspnsvBalA m MA 18.18 -2.5 +1.3 +6.1/BNorth CountryEqGr LG 18.75 -2.4 +4.8 +11.3/C IntermBd TW 9.93 -1.0 -2.2 +.4/ENortheast InvestorsNorthstInvTrust HY 4.61 -3.1 -1.3 -.3/ENorthernActvMEmergMktEq d EM 22.60 -4.2 +4.1 +8.8/B ActvMIntlEq d FB 11.74 -4.8 ... +4.9/D ArizonaTxEx SI 10.42 -.3 -1.7 +1.9/A BdIdx CI 10.27 -.9 -2.1 +1.0/D CAIntermTxEx MF 10.46 -.4 -1.3 +1.6/C CATxEx MC 11.38 -.4 -1.6 +2.2/C CorBd CI 9.99 -1.4 -2.1 +.9 EmMktsEqIdx d EM 13.21 -5.2 +2.7 +8.4/C FI CI 9.96 -1.1 -1.8 +1.3/C GlbRlEsttIdx d GR 10.14 -7.1 -5.8 +2.1/B GlbTactAsstAllc IH 13.07 -3.4 -.8 +5.6/A HYFI d HY 6.82 -.8 +.1 +4.3/B HYMuni HM 8.68 -.4 -1.4 +2.9/D IncEq LV 14.43 -3.8 +.5 +9.2/A IntermTxEx MI 10.36 -.3 -1.4 +1.6/C IntlEq d FB 10.28 -4.6 +.2 +4.3/D IntlEqIdx d FB 12.90 -4.9 -.1 +5.5/C LgCpCor LV 19.46 -3.5 +2.1 +9.8/A LgCpVal LV 16.16 -5.0 -.9 +6.4/D MidCpIdx MB 18.99 -4.5 -1.7 +8.9/A MltMgrGlbRlEstt d GR 10.13 -6.2 -6.5 +.6/D ShrtBd CS 18.64 -.2 -.4 +.8/C ShrtIntermTxEx MS 10.21 -.2 -.3 +.4/D ShrtIntermUSGvt GS 9.61 -.4 -.9 +.1 SmCpCor SB 25.15 -4.0 -1.6 +7.7/C SmCpIdx SB 13.43 -3.9 -1.4 +8.4/B SmCpVal SV 22.50 -5.0 -3.8 +7.5/C StkIdx LB 32.32 -3.7 +1.8 +11.0/A TxEx ML 10.47 -.4 -1.7 +2.2/C USTrsIdx GI 20.87 -.8 -2.1 +.2/CNuveenAlAmrMuniBdA m ML 11.41 -.5 -1.8 +3.1/A AlAmrMuniBdC2 m ML 11.41 -.6 -1.9 +2.5/B CAMuniBdA m MC 11.02 -.5 -1.8 +3.0/B CAMuniBdI MC 11.03 -.4 -1.7 +3.2/A ClrdMuniBdA m SL 10.59 -.4 -1.5 +2.6/A CnctMuniBdA m SL 10.39 -.4 -1.3 +1.8/B CorBdI x CI 9.49 -1.0 -2.0 +.5/E CorPlusBdI x CI 10.74 -.9 -1.9 +1.5/B DivValA m LV 14.73 -4.8 -.5 +9.0/B DivValI LV 14.92 -4.8 -.5 +9.3/A GeorgiaMuniBdA m SL 10.49 -.5 -1.8 +1.3/C HYMuniBdA m HM 17.04 -.6 -1.6 +5.0/A HYMuniBdC2 m HM 17.03 -.7 -1.7 +4.4/A HYMuniBdI HM 17.05 -.5 -1.5 +5.2/A HiIncBdA x HY 7.70 -1.0 +.1 +4.2/C HiIncBdI x HY 7.73 -.9 +.1 +4.4/B IntermDrMnBdA m MI 9.07 -.4 -1.3 +2.1/B IntermDrMnBdI MI 9.10 -.4 -1.1 +2.3/A KansasMnBdA m SL 10.52 -.1 -.9 +1.9/B KentuckyMnBdA m SL 10.64 -.4 -1.4 +1.8/B LgCpValA m LV 26.05 -4.3 +.3 +7.3/D LgCpValI LV 26.16 -4.2 +.4 +7.6/C LouisianaMnBdA m SL 10.97 -.4 -1.4 +1.9/B LtdTrmMnBdA m MS 10.84 -.2 -.5 +.9/B LtdTrmMnBdC2 m MS 10.81 -.2 -.6 +.5/C LtdTrmMnBdI MS 10.80 -.2 -.5 +1.1/A MAMnBdA m MT 9.96 -.6 -1.8 +2.2/A MAMnBdI MT 9.95 -.5 -1.9 +2.4/A MNIntermMnBdA x SM 10.23 -.3 -1.4 +1.8/B MNIntermMnBdI x SM 10.18 -.3 -1.3 +2.1/B MNMnBdA x SM 11.50 -.4 -1.8 +2.4/A MNMnBdI x SM 11.49 -.4 -1.8 +2.6/A MichiganMnBdA m SL 11.30 -.4 -1.7 +2.1/A MichiganMnBdI SL 11.28 -.5 -1.7 +2.3/A MidCpGrOppsA m MG 37.88 -3.4 +3.0 +7.3/D MidCpGrOppsI MG 45.73 -3.4 +3.0 +7.5/D MidCpValI MV 40.01 -5.8 -2.4 +8.7/A MissouriMnBdA m SL 11.13 -.3 -1.4 +2.6/A MrylndMnBdA m SL 10.54 -.3 -1.5 +2.4/A MrylndMnBdI SL 10.54 -.3 -1.4 +2.6/A NAMnBdA m SL 10.67 -.4 -2.0 +1.7/B NAMnBdI SL 10.71 -.5 -2.0 +1.8/B NWQIntlValI FV 26.23 -4.8 -.1 +6.1/A NWQSmCpValA m SB 51.20 -4.6 -2.4 +8.0/C NWQSmCpValI SB 52.57 -4.6 -2.4 +8.2/B NYMnBdA m MY 10.79 -.6 -1.6 +2.5/B NYMnBdI MY 10.80 -.5 -1.7 +2.7/A NewJerseyMnBdA m MJ 11.20 -.5 -1.7 +2.7/A NewJerseyMnBdI MJ 11.24 -.5 -1.6 +2.9/A OhioMnBdA m MO 11.24 -.4 -1.6 +2.0/A OhioMnBdI MO 11.20 -.4 -1.5 +2.2/A OrgIntermMnBdI x SI 10.08 -.3 -1.4 +1.5/B PEMnBdA m MP 10.72 -.6 -1.9 +2.1/B PEMnBdI MP 10.70 -.5 -1.9 +2.3/B RlEsttSecA m SR 18.04 -7.2 -10.8 +.2/C RlEsttSecI SR 18.34 -7.2 -10.8 +.5/B ShrtTrmBdA x CS 9.75 -.2 -.3 +.9/C ShrtTrmBdI x CS 9.76 -.2 -.3 +1.1/B ShrtTrmMnBdI x MS 10.00 ... +.1 +.7/C SmCpSelA m SB 9.25 -3.4 +.5 +8.3/B SmCpValA m SV 24.78 -5.2 -3.6 +10.8/A SmCpValI SV 25.63 -5.2 -3.6 +11.0/A StrBalAllcA m MA 10.65 -3.4 +.1 +4.3 StrBalAllcI MA 10.62 -3.3 +.2 +4.6 StrGrAllcA m MA 13.03 -4.3 +1.0 +6.3 StrIncI MU 10.37 -.9 -1.6 +2.1/D TNMnBdA m SL 11.56 -.4 -1.4 +1.9/B TNMnBdC2 m SL 11.55 -.4 -1.5 +1.4/C VirginiaMnBdA m SL 10.95 -.4 -1.6 +2.4/A VirginiaMnBdI SL 10.93 -.4 -1.5 +2.6/AOak AssociatesLiveOakHlthSci SH 19.29 -6.2 -.7 +4.6/B PinOakEq LB 67.90 -2.9 +3.1 +13.6/A RedOakTechSel ST 26.75 +.9 +8.9 +20.5/B WhiteOakSelGr LG 91.61 -1.7 +6.8 +15.1/AOak RidgeSmCpGrA m SG 15.79 -2.8 +1.5 +3.2/EOakmarkEqAndIncInv MA 32.66 -3.1 +1.5 +6.4 GlbInv WS 33.99 -5.2 +2.6 +8.3 GlbSelInv WS 19.79 -5.1 +2.5 +10.1 IntlInv FB 29.12 -6.2 +1.9 +8.7 IntlSmCpInv d FQ 17.73 -6.1 -.1 +7.6 Inv LB 87.26 -4.7 +3.5 +11.8 SelInv LB 48.35 -7.5 +1.2 +8.9OberweisChinaOpps m CH 16.81 -2.9 +5.4 +13.6/B IntlOpps m FR 26.61 -1.3 +4.4 +14.6/A IntlOppsInstl d FR 13.32 -1.3 +4.3 +14.7/A MicroCp m SG 24.25 -4.8 -3.5 +18.3/AOld WestburyFI CI 10.89 -.5 -1.4 +.2/E GlbSmMdCpStrat SW 16.79 -3.6 +.2 +8.1/D LgCpStrats WS 14.59 -4.3 +.9 +6.2/D MnBd MI 11.74 -.3 -1.2 +.7/E StratOpps IH 7.88 -3.0 +.8 +4.5OlsteinAllCpValAdv LB 25.16 -3.3 +1.8 +5.5/E AllCpValC m LB 20.28 -3.3 +1.6 +4.4/EOppenheimerActvAllcA m AL 14.70 -3.9 +1.7 +6.7 ActvAllcC m AL 14.37 -4.0 +1.6 +5.9 ActvAllcR b AL 14.62 -4.0 +1.7 +6.5 CnsrvInvA m CA 9.46 -2.6 -.2 +3.3 CnsrvInvC m CA 9.34 -2.5 -.3 +2.5 CptlAprcA m LG 60.15 -3.7 +4.0 +8.2 CptlAprcC m LG 45.42 -3.8 +3.9 +7.4 CptlAprcR b LG 56.73 -3.7 +4.0 +7.9 CptlAprcY LG 65.02 -3.7 +4.1 +8.4 CptlIncA m CA 10.18 -2.3 -.2 +3.7 CptlIncC m CA 9.84 -2.5 -.4 +2.9 CptlIncR b CA 10.03 -2.3 -.3 +3.5 DevMktsA m EM 44.81 -4.9 +4.3 +8.6 DevMktsC m EM 41.86 -4.9 +4.2 +7.8 DevMktsR b EM 43.06 -4.9 +4.3 +8.3 DevMktsY EM 44.18 -4.8 +4.4 +8.9 DiscvA m SG 79.87 -2.4 +4.1 +10.6 DiscvC m SG 57.47 -2.5 +4.0 +9.8 DiscvMCGrA m MG 20.42 -3.6 +2.4 +9.9/B DiscvMCGrC m MG 16.84 -3.7 +2.2 +9.1/C DiscvY SG 89.97 -2.4 +4.2 +10.9 DivOppA m LV 23.90 -4.1 -.8 +7.8/C EqIncA m LV 32.02 -5.5 +.1 +4.7 EqIncC m LV 25.41 -5.5 ... +3.9 EqIncR b LV 30.60 -5.5 ... +4.4 EqInvA m WS 18.64 -4.6 +2.3 +8.3 EqInvC m WS 18.16 -4.6 +2.1 +7.5 EqInvR b WS 18.62 -4.6 +2.2 +8.0 FdmtlAltsA m AM 27.06 -.8 +1.5 +1.3 FdmtlAltsC m AM 23.98 -.8 +1.3 +.6 GlbA m WS 98.36 -5.0 +3.6 +11.2 GlbAllcA m IH 19.80 -3.7 +1.0 +5.6 GlbAllcC m IH 18.94 -3.7 +.8 +4.8 GlbAllcY IH 19.77 -3.7 +1.0 +5.9 GlbC m WS 90.58 -5.0 +3.5 +10.3 GlbOppsA m SW 73.62 -2.4 +8.4 +25.9 GlbOppsC m SW 65.03 -2.4 +8.2 +25.0 GlbOppsR b SW 70.83 -2.4 +8.3 +25.6 GlbOppsY SW 74.50 -2.3 +8.4 +26.2 GlbR b WS 97.89 -5.0 +3.6 +10.9 GlbStrIncA m MU 3.90 -1.1 -.6 +2.3 GlbStrIncC m MU 3.89 -1.5 -1.0 +1.5 GlbStrIncR b MU 3.90 -1.4 -.9 +2.0 GlbStrIncY MU 3.90 -1.1 -.5 +2.6 GlbY WS 98.47 -5.0 +3.7 +11.4 GoldSpecMnralA m SP 15.13 -9.7 -7.1 +4.8 GoldSpecMnralC m SP 13.86 -9.7 -7.2 +4.0 GoldSpecMnralR b SP 14.43 -9.7 -7.1 +4.5 IntlBdA m IB 6.02 -1.2 +1.7 +4.4/A IntlBdC m IB 6.00 -1.2 +1.7 +3.7/A IntlBdR b IB 6.00 -1.2 +1.6 +4.2/A IntlBdY IB 6.02 -1.1 +1.7 +4.7/A IntlDiversA m FG 18.58 -4.7 +2.7 +9.6 IntlDiversC m FG 18.05 -4.7 +2.6 +8.8 IntlDiversR b FG 18.35 -4.7 +2.7 +9.3 IntlEqA m FB 22.42 -5.4 +1.3 +8.5 IntlGrA m FG 44.25 -4.2 +.8 +6.6/C IntlGrC m FG 41.98 -4.2 +.7 +5.8/D IntlGrR b FG 43.43 -4.2 +.8 +6.4/D IntlGrY FG 43.98 -4.2 +.8 +6.9/C IntlSmMidCoA m FR 50.87 -4.3 +3.6 +15.3 IntlSmMidCoC m FR 46.82 -4.4 +3.5 +14.5 IntlSmMidCoR b FR 48.61 -4.3 +3.6 +15.1 IntlSmMidCoY FR 50.44 -4.3 +3.6 +15.6 LtdTrmBdA m CS 4.49 -.3 -.3 +1.3/B LtdTrmBdC m CS 4.48 -.3 -.4 +.4/D LtdTrmBdY CS 4.51 -.2 -.2 +1.5/A LtdTrmGvtA m GS 4.34 -.1 -.4 +.4/B LtdTrmGvtC m GS 4.33 -.4 -.8 -.5/E LtdTrmGvtY GS 4.35 -.1 -.3 +.7/A MainStrtAllCpA m LB 18.10 -4.3 +1.9 +7.7 MainStrtAllCpC m LB 16.54 -4.4 +1.7 +6.9 MainStrtAllCpR b LB 17.58 -4.4 +1.8 +7.5 MidCpValA m MV 55.63 -5.5 -3.1 +6.0/D MidCpValC m MV 45.76 -5.5 -3.2 +5.2/D MidCpValR b MV 53.24 -5.5 -3.1 +5.7/D MidCpValY MV 57.13 -5.4 -3.0 +6.3/D MnStrA m LB 50.88 -4.4 -.3 +9.1/C MnStrC m LB 48.20 -4.5 -.4 +8.3/D MnStrMidCpA m MB 26.59 -3.9 +1.0 +5.6 MnStrMidCpC m MB 21.92 -4.0 +.9 +4.8 MnStrMidCpR b MB 25.21 -3.9 +1.0 +5.4 MnStrMidCpY MB 28.73 -3.9 +1.0 +5.9 MnStrR b LB 49.95 -4.5 -.3 +8.8/D MnStrY LB 50.44 -4.4 -.2 +9.4/C ModInvA m MA 12.27 -3.4 +1.0 +5.4 ModInvC m MA 12.02 -3.5 +.8 +4.7 ModInvR b MA 12.20 -3.5 +.9 +5.2 RisingDivsA m LB 19.52 -3.7 +2.1 +6.8 RisingDivsC m LB 16.49 -3.7 +2.0 +6.0 RisingDivsR b LB 19.39 -3.7 +2.1 +6.5 RisingDivsY LB 20.24 -3.7 +2.1 +7.1 RlEsttA m SR 22.19 -7.3 -10.3 -.6 RlEsttC m SR 21.57 -7.4 -10.4 -1.3 RlEsttR b SR 22.07 -7.3 -10.4 -.8 RlEsttY SR 22.45 -7.3 -10.3 -.3 SrFltngRtA m BL 8.17 +.3 +1.2 +4.6/A SrFltngRtC m BL 8.18 +.2 +1.1 +3.8/C TotalReturnBdA m CI 6.69 -1.1 -2.0 +1.3/C TotalReturnBdC m CI 6.70 -1.1 -2.1 +.4/E TotalReturnBdR b CI 6.69 -1.1 -2.1 +.9/D TotalReturnBdY CI 6.65 -1.1 -2.0 +1.5/B ValA m LV 37.44 -4.1 +.3 +7.7/C ValC m LV 35.69 -4.1 +.2 +6.9/D ValY LV 38.28 -4.1 +.4 +8.0/C Oppenheimer RochesteAMTFreeMnsA m HM 6.78 ... +.3 +4.2/B AMTFreeMnsC m HM 6.73 +.1 +.2 +3.5/C AMTFreeNYMnsA m MY 10.77 +.4 +.3 +2.7/A AMTFreeNYMnsC m MY 10.78 +.4 +.2 +1.9/C CAMnA m MC 8.14 +.2 ... +3.4/A CAMnC m MC 8.10 ... -.1 +2.6/B HYMnA m HM 6.97 +.4 +.7 +5.3/A HYMnC m HM 6.94 +.4 +.6 +4.5/A LtdTrmCAMnA m SS 3.05 +.5 +.5 +.4/C LtdTrmCAMnC m SS 3.03 +.1 +.4 -.4/E LtdTrmNYMnA m SS 2.78 +1.0 +1.3 -.9/E LtdTrmNYMnC m SS 2.76 +.9 +1.2 -1.6/E MnsA m MY 14.57 +.6 +.6 +3.5/A MnsC m MY 14.53 +.6 +.4 +2.7/A MnsY MY 14.57 +.6 +.5 +3.7/A NewJerseyMnA m MJ 8.53 +1.8 +2.8 -.4/E NewJerseyMnC m MJ 8.54 +1.8 +2.7 -1.2/E PennsylvaniaMnA m MP 9.71 +.9 +.4 +1.8/C PennsylvaniaMnC m MP 9.69 +.9 +.3 +1.1/E ShrtDurHYMuniA m HM 4.10 +.8 +2.2 -1.0/E ShrtDurHYMuniC m HM 4.07 +.7 +1.8 -1.8/EOppenheimer SteelPatMLPAlphaA m LP 7.48 -9.8 -6.2 -8.7/B MLPAlphaC m LP 7.08 -9.8 -6.2 -9.3/C MLPAlphaPlusA m LP 6.11 -13.2 -8.5 -13.7/E MLPAlphaPlusY LP 6.24 -13.2 -8.5 -13.5/E MLPAlphaY LP 7.69 -9.8 -6.0 -8.4/B MLPIncA m LP 6.14 -8.5 -2.7 -8.0/B MLPIncCs m LP 5.76 -8.6 -2.8 -8.7/C MLPIncY LP 6.31 -8.5 -2.6 -7.8/B MLPSel40A m LP 7.95 -8.4 -4.6 -6.3/A MLPSel40C m LP 7.55 -8.3 -4.7 -7.0/A MLPSel40I LP 8.22 -8.2 -4.6 -6.0/A MLPSel40Y LP 8.19 -8.3 -4.6 -6.1/AOptimumFxdIncC m CI 9.31 -1.0 -1.6 +.3/E FxdIncInstl CI 9.31 -.9 -1.4 +1.3/C IntlInstl FB 14.60 -3.8 +.4 +8.4/A LgCpGrC m LG 15.03 -2.7 +5.3 +11.8/C LgCpGrInstl LG 18.96 -2.6 +5.5 +12.9/B LgCpValC m LV 16.06 -4.9 -.6 +5.4/E LgCpValInstl LV 16.29 -4.8 -.4 +6.5/D SmMidCpGrIns SG 16.55 -1.4 +4.0 +7.6/D SmMidCpValIns SV 14.40 -4.8 -2.8 +3.4/EOsterweisOsterweis LB 19.59 -4.8 -.8 +2.0/E StrInc HY 11.38 -.2 +.3 +4.7/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 -.1 -.2 +.7/DPIMCOAlAstA m TV 12.19 -2.8 +.2 +4.5 AlAstAdmin b TV 12.20 -2.9 +.2 +4.8 AlAstAllAthA m TV 8.89 -2.6 -.4 +2.8 AlAstAllAthC m TV 8.87 -2.8 -.6 +2.0 AlAstAllAthD b TV 8.85 -2.7 -.4 +2.8 AlAstAllAthIns TV 8.89 -2.6 -.3 +3.2 AlAstAllAthP TV 8.89 -2.6 -.4 +3.1 AlAstC m TV 12.13 -2.8 +.1 +3.8 AlAstD b TV 12.18 -2.8 +.2 +4.6 AlAstInstl TV 12.18 -2.8 +.2 +5.0 AlAstP TV 12.21 -2.8 +.2 +5.0 AlAstR b TV 12.11 -2.9 +.2 +4.3 CAShrtDrMnIncIn SS 9.83 -.1 ... +.7 CmdPlsStrD b BB 6.29 -2.2 +2.1 -1.9 CmdPlsStrIs BB 6.39 -2.0 +2.2 -1.4 CmdPlsStrP BB 6.36 -2.2 +2.3 -1.5 CmdtyRlRtStrA m BB 6.63 -2.8 +.2 -4.9 CmdtyRlRtStrAdm b BB 6.67 -2.8 +.3 -4.8 CmdtyRlRtStrC m BB 6.31 -2.8 +.2 -5.6 CmdtyRlRtStrD b BB 6.65 -2.8 +.3 -4.9 CmdtyRlRtStrIns BB 6.80 -2.7 +.4 -4.5 CmdtyRlRtStrP BB 6.78 -2.7 +.4 -4.6 CrdtAbsRtInstl XS 10.14 -.8 ... +3.8 CrdtAbsRtP XS 10.10 -.8 -.1 +3.6 DivandIncA m IH 11.96 -4.6 +.8 +3.5 DivandIncC m IH 11.91 -4.7 +.6 +2.6 DiversIncA m MU 10.73 -1.3 -1.4 +4.9 DiversIncC m MU 10.73 -1.4 -1.5 +4.1 DiversIncD b MU 10.73 -1.3 -1.4 +4.9 DiversIncInstl MU 10.73 -1.3 -1.3 +5.3 DiversIncP MU 10.73 -1.3 -1.4 +5.2 EMBdA m EB 10.41 -1.8 -1.4 +5.9 EMBdD b EB 10.41 -1.8 -1.4 +5.9 EMBdInstl EB 10.41 -1.8 -1.3 +6.3 EMBdP EB 10.41 -1.8 -1.3 +6.2 EMCcyInstl CR 9.57 -1.0 +2.1 +4.4/A EMCorpBdInstl EB 10.61 -1.2 -.5 +5.3/C EMFullSpcBdIns EB 7.88 -.8 +1.8 +4.5/D EmergLclBdInstl XP 7.80 -.4 +4.3 +3.9/B EmergLclBdP XP 7.80 -.4 +4.3 +3.8/B EqSLSA m LO 11.69 -2.6 +1.2 +3.4 EqSLSC m LO 11.23 -2.6 +1.2 +2.7 EqSLSInstl LO 11.93 -2.6 +1.3 +3.8 EqSLSP LO 11.85 -2.6 +1.3 +3.7 ExtendedDrInstl GL 7.24 -6.1 -9.3 -1.3 FBdUSDHdgA m IB 10.69 +.1 +.3 +2.7 FBdUSDHdgC m IB 10.69 +.1 +.2 +1.9 FBdUSDHdgD b IB 10.69 +.1 +.3 +2.7 FBdUSDHdgI IB 10.69 +.1 +.4 +3.1 FBdUSDHdgP IB 10.69 +.1 +.4 +3.0 FrgnBdUnHdgA m IB 10.27 -1.7 +2.3 +3.1/A FrgnBdUnHdgAdm b IB 10.27 -1.7 +2.3 +3.2/A FrgnBdUnHdgD b IB 10.27 -1.7 +2.3 +3.1/B FrgnBdUnHdgIns IB 10.27 -1.7 +2.3 +3.5/A FrgnBdUnHdgP IB 10.27 -1.7 +2.3 +3.4/A GNMAA m GI 10.73 -1.3 -2.3 +.5 GNMAD b GI 10.73 -1.3 -2.3 +.5 GNMAInstl GI 10.73 -1.3 -2.3 +.9 GNMAP GI 10.73 -1.3 -2.3 +.8 GlbAdvtStrBdIns IB 10.81 -.6 +.2 +2.9/B GlbBdUSDHdgA m IB 10.17 -.8 -.7 +2.3 GlbBdUSDHdgIns IB 10.17 -.7 -.6 +2.7 GlbBdUSDHdgP IB 10.17 -.7 -.6 +2.6 GlbBdUnHdgdAdm b IB 9.62 -1.6 +.5 +3.2 GlbBdUnHdgdIns IB 9.62 -1.5 +.6 +3.5 GlbMltAsstA m IH 12.71 -3.9 +.5 +4.2 GlbMltAsstC m IH 12.36 -3.9 +.3 +3.4 GlbMltAsstInstl IH 12.83 -3.8 +.5 +4.8 HYA m HY 8.81 -1.2 -.9 +4.0/C HYAdmin b HY 8.81 -1.2 -.9 +4.2/C HYC m HY 8.81 -1.2 -1.0 +3.3/D HYD b HY 8.81 -1.2 -.9 +4.0/C HYInstl HY 8.81 -1.1 -.8 +4.4/B HYMnBdA m HM 8.96 -.5 -.8 +5.0 HYMnBdC m HM 8.96 -.6 -.9 +4.3 HYMnBdInstl HM 8.96 -.5 -.7 +5.4 HYMnBdP HM 8.96 -.5 -.8 +5.3 HYP HY 8.81 -1.1 -.9 +4.3/B HYSpectrumD b HY 9.89 -1.2 -.3 +5.1 HYSpectrumInstl HY 9.89 -1.2 -.2 +5.5 HYSpectrumP HY 9.89 -1.2 -.2 +5.4 IncA m MU 12.20 -.8 -.9 +5.4 IncAdmin b MU 12.20 -.8 -.9 +5.6 IncC m MU 12.20 -.8 -1.0 +4.7 IncD b MU 12.20 -.8 -.9 +5.5 IncInstl MU 12.20 -.7 -.8 +5.9 IncP MU 12.20 -.7 -.8 +5.8 IncR b MU 12.20 -.8 -.9 +5.2 InRspMlAstIns XY 8.63 -1.9 -1.4 +2.1 InvGdCpBdA m TW 10.25 -1.8 -2.2 +3.0 InvGdCpBdAdm b TW 10.25 -1.8 -2.2 +3.1 InvGdCpBdC m TW 10.25 -1.9 -2.3 +2.2 InvGdCpBdD b TW 10.25 -1.8 -2.2 +3.0 InvGdCpBdIns TW 10.25 -1.8 -2.2 +3.4 InvGdCpBdP TW 10.25 -1.8 -2.2 +3.3 LngDrTtlRetIns CL 10.43 -2.9 -4.7 +2.7/B LngTrmCrdtInstl CL 11.76 -3.1 -4.0 +4.1/A LngTrmUSGvtA m GL 5.82 -4.1 -6.7 -.8 LngTrmUSGvtIns GL 5.82 -4.1 -6.7 -.5 LowDrA m CS 9.80 -.2 -.4 +.7 LowDrAdmin b CS 9.80 -.2 -.4 +.8 LowDrC m CS 9.80 -.2 -.5 +.4 LowDrD b CS 9.80 -.2 -.4 +.8 LowDrIIInstl CS 9.67 -.3 -.6 +1.1 LowDrInstl CS 9.80 -.2 -.4 +1.1 LowDrP CS 9.80 -.2 -.4 +1.0 LowDrR b CS 9.80 -.2 -.5 +.5 LowDurESGIns CS 9.45 -.2 -.6 +.8 LowDurIncA m CS 8.53 -.1 ... +4.6/A LowDurIncC m CS 8.53 -.1 -.1 +4.3/A LowDurIncD b CS 8.53 -.1 ... +4.6/A LowDurIncInstl CS 8.53 -.1 ... +5.0/A LowDurIncP CS 8.53 -.1 ... +4.9/A MnBdA m ML 9.72 -.7 -1.2 +3.0 MnBdC m ML 9.72 -.8 -1.3 +2.5 MnBdInstl ML 9.72 -.7 -1.1 +3.3 MnBdP ML 9.72 -.7 -1.2 +3.2 ModDrInstl CI 10.08 -.2 -.9 +1.3/C MortgOppsD b NT 10.98 -.3 -.5 +3.5 MortgOppsInstl NT 10.98 -.3 -.4 +3.9 MrtgBckdScIns CI 10.29 -1.0 -1.8 +2.1 NYMnBdA m MN 11.09 -.6 -1.2 +2.2 NYMnBdInstl MN 11.09 -.6 -1.2 +2.5 RAEFdmAdPLUSIns NE 10.11 -.2 -.3 -.2 RAEFdmPLA m LV 7.49 -4.7 +2.3 +9.6 RAEFdmPLC m LV 6.92 -4.7 +2.2 +8.7 RAEFdmPLD b LV 7.47 -4.7 +2.2 +9.5 RAEFdmPLEMGIns EM 11.94 -5.0 +6.1 +10.8 RAEFdmPLInstl LV 7.86 -4.6 +2.3 +10.0 RAEFdmPLIntlIns FV 10.16 -5.1 +1.6 +7.3 RAEFdmPLP LV 7.80 -4.6 +2.2 +9.9 RAEFdmPLSmInstl SV 11.64 -5.7 -2.1 +9.4 RlEstRlRtStrA m SR 6.73 -8.1 -11.6 -.6 RlEstRlRtStrD b SR 6.77 -8.0 -11.5 -.6 RlEstRlRtStrIns SR 7.43 -8.0 -11.5 -.3 RlRetA m IP 10.83 -1.3 -2.0 +.1 RlRetAdmin b IP 10.83 -1.3 -2.0 +.2 RlRetAsstInstl IP 8.18 -3.8 -5.0 +.3 RlRetC m IP 10.83 -1.4 -2.1 -.4 RlRetD b IP 10.83 -1.3 -2.0 +.1 RlRetInstl IP 10.83 -1.3 -1.9 +.5 RlRetP IP 10.83 -1.3 -2.0 +.4 RlRetR b IP 10.83 -1.3 -2.0 -.2 ShrtAsstInvmIns UB 10.05 +.2 +.4 +1.5 ShrtDrMnIncA m MS 8.36 -.2 -.1 +.4 ShrtDrMnIncIns MS 8.36 -.2 -.1 +.8 ShrtTrmA m UB 9.87 +.1 +.2 +1.8/A ShrtTrmAdm b UB 9.87 +.1 +.2 +1.8/A ShrtTrmC m UB 9.87 +.1 +.2 +1.5/A ShrtTrmD b UB 9.87 +.1 +.2 +1.8/A ShrtTrmIns UB 9.87 +.1 +.3 +2.0/A ShrtTrmP UB 9.87 +.1 +.3 +1.9/A ShrtTrmR b UB 9.87 +.1 +.2 +1.5/A SrFltngRtA m BL 9.91 -.2 +.5 +3.0 SrFltngRtIns d BL 9.91 -.1 +.6 +3.3 StkPlsShrtIns BM 8.19 +4.2 -2.7 -9.3 StksPLUSA m LB 10.92 -4.5 +2.7 +10.8 StksPLUSAbRtA m LB 10.85 -4.2 +3.0 +11.1 StksPLUSAbRtC m LB 9.89 -4.4 +2.9 +10.3 StksPLUSAbRtD b LB 10.66 -4.2 +3.0 +11.1 StksPLUSAbRtIns LB 11.04 -4.2 +3.1 +11.5 StksPLUSAbRtP LB 10.91 -4.2 +3.1 +11.4 StksPLUSC m LB 10.38 -4.5 +2.7 +10.2 StksPLUSIUHdIns FB 7.04 -5.1 +1.3 +6.0 StksPLUSIUSDHA m FB 7.99 -3.9 -1.0 +5.3 StksPLUSIUSDHC m FB 7.37 -3.9 -1.1 +4.5 StksPLUSIUSDHD b FB 8.00 -3.8 -1.0 +5.3 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 53

StksPLUSIUSDHIn FB 8.39 -3.9 -.9 +5.7 StksPLUSIUSDHP FB 8.32 -3.8 -1.0 +5.6 StksPLUSIns LB 11.75 -4.5 +2.8 +11.2 StksPLUSLngDrIn XM 7.05 -7.8 -2.2 +12.9 StksPLUSSmA m SB 10.35 -4.3 +.3 +9.5 StksPLUSSmC m SB 9.56 -4.3 +.2 +8.7 StksPLUSSmD b SB 10.28 -4.3 +.4 +9.5 StksPLUSSmIns SB 10.58 -4.3 +.4 +9.9 StksPLUSSmP SB 10.50 -4.3 +.4 +9.8 TotRetESGIns CI 8.93 -1.0 -1.9 +1.2 TotRetESGP CI 8.93 -1.1 -1.9 +1.1 TtlRetA m CI 10.07 -.6 -1.6 +1.2/C TtlRetAdm b CI 10.07 -.6 -1.6 +1.4/B TtlRetC m CI 10.07 -.7 -1.8 +.5/E TtlRetD b CI 10.07 -.6 -1.6 +1.3/C TtlRetIIIns CI 9.43 -1.3 -2.2 +1.5 TtlRetIVIns CI 10.23 -1.3 -2.1 +1.3 TtlRetIns CI 10.07 -.6 -1.6 +1.6/B TtlRetP CI 10.07 -.6 -1.6 +1.5/B TtlRetR b CI 10.07 -.7 -1.7 +1.0/D UncnsBdA m NT 10.83 +.1 +.5 +2.7/B UncnsBdC m NT 10.83 ... +.3 +1.9/D UncnsBdD b NT 10.83 +.1 +.5 +2.7/B UncnsBdIns NT 10.83 +.1 +.5 +3.1/B UncnsBdP NT 10.83 +.1 +.5 +3.0/BPNCCorFI b CI 16.46 -1.0 -1.8 +.8/D DiversEq b LB 27.58 -4.0 +.9 +6.6/E IntermBdI CI 10.68 -.6 -1.3 +.6/E IntlEqA m FG 24.59 -4.7 +1.5 +8.2/B IntlEqIns FG 24.81 -4.7 +1.5 +8.5/B LtdMatBdIns CS 9.99 -.2 -.5 +.3/E MltFctrLgCpGrI LG 39.31 -2.8 +3.4 +10.8/C MltFctrLgCpValI LV 25.58 -4.2 -.7 +6.8/D SmCpI SG 23.95 -2.2 ... +6.7/E TtlRetAdvtgIns CI 10.52 -1.0 -2.0 +.9/D TxExLtdMatBdIns MS 10.21 -.2 -.3 +.6/C UltraShrtBdI UB 9.87 -.1 -.1 +.5/DPRIMECAP OdysseyAgrsGr MG 48.42 ... +9.2 +17.1/A Gr LG 40.12 -.8 +7.7 +16.4/A Stk LB 32.98 -2.2 +3.4 +13.2/APacic CapitalTxFrSecY MI 10.01 -.3 -1.3 +1.7/C TxFrShrtIntrScY MS 10.01 ... -.2 +.6/CPacic FundsOptmzAgrsGrA m XM 17.50 -4.5 +2.1 +8.0 OptmzAgrsGrC m XM 17.06 -4.6 +2.0 +7.2 OptmzCnsrA m XY 11.25 -2.3 -.7 +3.0 OptmzCnsrC m XY 11.02 -2.3 -.7 +2.3 OptmzGrA m AL 15.82 -4.2 +1.3 +7.0 OptmzGrB m AL 15.59 -4.2 +1.2 +6.2 OptmzGrC m AL 15.54 -4.3 +1.2 +6.2 OptmzModA m MA 14.47 -3.6 +.6 +5.8 OptmzModB m MA 14.29 -3.6 +.6 +5.0 OptmzModC m MA 14.26 -3.7 +.6 +5.0 OptmzModCnsrA m CA 12.67 -2.9 -.1 +4.3 OptmzModCnsrC m CA 12.43 -3.0 -.2 +3.5ParadigmVal d SB 49.18 -2.5 +.4 +10.8/AParametricEmMktsInstl EM 16.29 -3.7 +3.2 +6.4/D EmMktsInv b EM 16.23 -3.7 +3.2 +6.1/D TxMgEMktIs EM 53.91 -3.7 +3.1 +6.4/DParnassusCorEqInv LB 42.86 -4.2 +.4 +8.5/D FI x CI 16.16 -.7 -1.9 +1.1/C Parnassus LB 48.10 -3.8 -.4 +8.1/DPaxBalIndvInv b MA 22.70 -2.7 +.2 +5.6/C ESGBtQlIndvInv b LB 19.88 -3.5 +1.0 +8.9/D HYBdIndvInv b HY 6.70 -.8 -.4 +3.7/DPaydenCorBdInv CI 10.50 -1.0 -1.5 +2.3/A EmMktsBdInv EB 13.96 -1.8 -1.2 +6.3/B EqInc LV 16.57 -3.9 +.1 +9.7/A GNMAInv GI 9.19 -.8 -1.9 +.6/B GlbFI IB 9.05 -.6 -.5 +2.3/C GlbLowDr IB 9.98 -.2 -.1 +1.0/E HiIncInv HY 6.44 -1.3 -.5 +3.9/C LowDr CS 10.00 -.1 -.2 +1.0/C LtdMat UB 9.47 ... +.3 +1.1/B USGvtInv GS 10.23 -.3 -1.0 +.2/CPear TreePlrsFgnVlInstl FV 22.14 -4.4 +.1 +6.6/A PlrsFgnVlOrd b FV 22.18 -4.4 ... +6.3/A PlrsSmCpOrd b SB 25.39 -3.9 -2.7 +6.5/D PnAgrEMOrdinary b EM 23.67 -3.9 +2.0 +3.4/E QualOrd b LB 19.57 -3.2 +1.6 +12.0/APerformanceMnBdInstl d MI 23.70 -.6 -2.3 +2.8/A StrBd d MU 22.31 -.1 -.8 +4.4/APermanentI CA 40.66 -3.2 -1.3 +3.4/DPerrittMicroCpOppsInv d SB 28.29 -6.8 -5.7 +6.7/D UltraMicroCp d SB 16.60 -3.9 -3.9 +9.7/APioneerA m LB 29.42 -3.5 +2.1 +9.8/C AMTFreeMnA m ML 14.22 -.7 -2.4 +2.3/C AMTFreeMnY ML 14.18 -.7 -2.4 +2.6/B BalA m MA 9.55 -2.3 +.3 +5.7/C BdA m CI 9.54 -.8 -1.5 +1.9/A BdC m CI 9.43 -.9 -1.7 +1.1/C BdY CI 9.45 -.8 -1.5 +2.1/A C m LB 25.67 -3.5 +2.0 +8.9/D CorEqA m LB 21.11 -3.2 +2.6 +10.3/B CorEqY LB 21.34 -3.1 +2.6 +10.6/A DiscpGrA m LG 18.88 -2.5 +3.7 +10.7/D DiscpValA m LV 16.13 -3.5 +1.3 +9.6/A DiscpValC m LV 15.85 -3.5 +1.3 +8.9/B DiscpValY LV 16.21 -3.5 +1.4 +10.0/A EqIncA m LV 35.48 -4.7 -.9 +10.3/A EqIncC m LV 34.82 -4.8 -1.0 +9.5/A EqIncR b LV 36.08 -4.8 -.9 +9.9/A GlbHYA m HY 9.01 -1.1 ... +4.7/B GlbHYC m HY 8.98 -1.2 -.3 +3.9/C GlbHYY HY 8.85 -1.0 ... +5.0/A HYA m HY 9.64 -1.0 -.4 +4.1/C HYC m HY 9.84 -1.0 -.6 +3.3/D HYY HY 9.65 -.9 -.4 +4.4/B HiIncMnA m HM 7.21 +.1 -.5 +4.3/B HiIncMnC m HM 7.22 +.2 -.5 +3.5/C IntlEqA m FB 24.42 -5.4 -.9 +5.6/C MidCpValA m MV 24.39 -6.6 -3.4 +5.3/D RlEsttA m SR 22.14 -7.7 -10.0 +.1/C SelMidCpGrA m MG 43.07 -2.5 +2.6 +9.6/B SelMidCpGrY MG 46.53 -2.5 +2.6 +9.9/B ShrtTrmIncY CS 9.40 ... ... +1.4/B SolusBalA m IH 12.17 -2.5 -.5 +3.1/D SolusBalC m IH 11.19 -2.5 -.6 +2.4/E StrIncA m MU 10.64 -.9 -1.1 +2.9/C StrIncC m MU 10.41 -1.0 -1.2 +2.2/D StrIncR b MU 10.82 -1.0 -1.2 +2.5/D StrIncY MU 10.64 -.9 -1.1 +3.2/B Y LB 29.80 -3.4 +2.2 +10.0/BPolarisGlbVal d SW 27.47 -4.8 -.9 +8.4/DPortfolio 21GlbEqR b WS 43.26 -4.2 +.7 +9.1/BPraxisGenesisBalA x MA 13.64 -2.9 -.4 +5.0/D GenesisGrA m AL 15.10 -3.7 +.1 +6.1/C GrIdxA m LG 24.06 -2.3 +4.4 +12.2/B ImpactBdA x CI 10.16 -.8 -1.8 +.9/DPrincipalCAMnA m MF 10.33 -1.1 -2.0 +2.6 CorPlusBdA m CI 10.69 -1.6 -2.2 +1.2 CorPlusBdIns CI 10.68 -1.7 -2.1 +1.6 CorPlusBdJ m CI 10.76 -1.7 -2.2 +1.2 CptlAprcA m LB 63.31 -3.5 +2.8 +10.1 DiversIntlA m FB 14.20 -5.7 +1.5 +6.7 DiversIntlIns FB 14.12 -5.7 +1.6 +7.2 DiversIntlJ m FB 14.04 -5.6 +1.6 +6.9 EqIncA m LV 31.39 -5.3 -.1 +9.3 EqIncC m LV 30.57 -5.4 -.3 +8.5 GvtHiQualBdA m GI 10.11 -1.1 -2.0 +.2 HYA m HY 7.40 -1.6 -.7 +4.9 HYC m HY 7.48 -1.6 -.6 +4.2 HYIIns HY 9.79 -.9 +.3 +3.7 IncA m CI 9.35 -1.2 -1.6 +1.6 InProtIns IP 8.37 -1.3 -1.9 +.2 IntlEMA m EM 31.52 -5.3 +5.2 +9.9 IntlEMJ m EM 30.34 -5.3 +5.2 +10.0 IntlIIns FG 17.66 -5.2 +3.2 +9.5 LCpSP500IdxA m LB 18.03 -4.3 +2.9 +11.0 LCpSP500IdxIs LB 18.02 -4.3 +2.9 +11.4 LCpSP500IdxJ m LB 17.85 -4.3 +2.9 +11.1 LfTm2010Ins TA 13.50 -2.9 -.2 +4.1 LfTm2010J m TA 13.45 -3.0 -.3 +3.9 LfTm2020A m TE 14.37 -3.7 +.3 +5.1 LfTm2020Ins TE 14.26 -3.6 +.3 +5.5 LfTm2020J m TE 14.19 -3.7 +.3 +5.3 LfTm2030A m TH 14.93 -4.3 +.9 +6.3 LfTm2030Ins TH 14.88 -4.2 +.9 +6.7 LfTm2030J m TH 14.84 -4.3 +1.0 +6.5 LfTm2040A m TJ 15.65 -4.5 +1.4 +7.0 LfTm2040Ins TJ 15.93 -4.4 +1.5 +7.4 LfTm2040J m TJ 15.80 -4.5 +1.5 +7.2 LfTm2050Ins TN 15.94 -4.7 +1.7 +7.9 LfTm2050J m TN 15.51 -4.7 +1.7 +7.6 LfTmStrIncIns RI 12.27 -2.5 -.6 +3.2 LfTmStrIncJ m RI 12.22 -2.5 -.7 +3.0 LgCpGrA m LG 9.70 -2.5 +7.5 +10.9 LgCpGrIIns LG 15.59 -2.3 +8.0 +14.5 LgCpGrIJ m LG 12.97 -2.3 +8.1 +14.2 LgCpGrIns LG 10.32 -2.5 +7.7 +11.4 LgCpGrJ m LG 8.94 -2.5 +7.6 +11.1 LgCpValA m LV 11.02 -5.7 +1.0 +7.5 LgCpValIIIIns LV 17.08 -5.5 +.9 +8.9 LgCpValIIIJ m LV 16.86 -5.5 +.8 +8.6 LgCpValIns LV 10.99 -5.7 +1.0 +7.9 LgCpValJ m LV 10.75 -5.5 +1.0 +7.6 MdCpA m MG 26.66 -5.7 -.3 +9.2 MdCpGrIIIIns MG 11.59 -3.4 +4.2 +8.5 MdCpGrJ m MG 7.21 -4.5 +3.4 +9.2 MdCpJ m MG 25.69 -5.7 -.2 +9.4 MdCpSP400IdxJ m MB 20.72 -5.3 -.6 +9.0 MdCpValIIIJ m MV 19.71 -6.6 -1.8 +5.8 MdCpValIIns MV 15.03 -4.9 -.3 +6.2 PrefSecIns RR 10.21 -.8 -.9 +5.2 RlEsttSecA m SR 21.58 -6.3 -9.1 +1.5 RlEsttSecIns SR 21.61 -6.2 -9.0 +1.9 RlEsttSecJ m SR 20.96 -6.3 -9.1 +1.6 SAMgBA m MA 16.01 -3.4 +.4 +5.6 SAMgBC m MA 15.75 -3.5 +.2 +4.9 SAMgCnsBA m CA 12.21 -2.7 -.2 +4.3 SAMgCnsBC m CA 12.07 -2.7 -.3 +3.5 SAMgCnsGA m AL 18.41 -4.1 +1.0 +7.1 SAMgCnsGC m AL 17.14 -4.1 +.9 +6.3 SAMgmtFlxIncA m XY 12.36 -2.1 -1.0 +3.2 SAMgmtFlxIncC m XY 12.23 -2.1 -1.1 +2.4 SAMgmtStrGrA m XM 20.86 -4.4 +1.4 +7.5 SAMgmtStrGrC m XM 19.03 -4.5 +1.2 +6.7 ShrtTrmIncA m CS 12.07 -.3 -.5 +1.2 SmCpA m SB 23.01 -3.8 +.8 +8.3 SmCpGrIIns SG 14.40 -2.7 +3.4 +11.1 SmCpGrIJ m SG 10.76 -2.8 +3.4 +10.7 SmCpIns SB 24.64 -3.8 +.9 +8.7 SmCpJ m SB 22.03 -3.8 +.8 +8.5 SmCpSP600IdxIns SB 27.15 -4.2 +.2 +10.9 SmCpSP600IdxJ m SB 25.77 -4.2 +.2 +10.7 SmCpValIIIns SV 13.01 -5.2 -1.3 +7.4 TxExBdA m MI 7.12 -.9 -1.5 +2.3ProFundsBsMtrlUltrScInv LE 72.82 -8.0 -2.7 +7.6/D BtchUltrSctInv LE 66.28 -6.7 +6.1 +.8/E BullInv LE 124.27 -3.8 +1.5 +9.1/D IntUltraSectInv LE 81.44 +1.3 +18.0 +32.9/A MidCpInv MB 85.75 -4.6 -2.1 +7.2/C NASDAQ100Inv LG 67.95 -1.4 +7.1 +14.6/A UltBullInv LE 59.00 -8.0 +2.4 +18.1/B UltDow30Inv LE 128.73 -8.8 +1.7 +24.3/A UltEMInv LE 72.33 -11.8 +9.2 +12.1/C UltMidCpInv LE 41.91 -9.6 -4.8 +13.4/C UltNASDAQ100Inv LE 69.22 -3.4 +13.6 +29.5/A UltSmCpInv LE 57.33 -8.3 -3.9 +11.6/CProspectorOpp m MV 20.88 -3.5 +.1 +9.5/AProvident TrustTrustStr LG 15.34 -1.9 +4.1 +14.3/APrudentialBalA m MA 15.80 -2.9 -.1 +6.5/B BalZ MA 15.91 -2.9 -.1 +6.8/A CAMnIncA m MF 10.45 -.4 -1.3 +2.0/B CorBdZ CI 9.72 -1.1 -2.1 +1.4/B FinclSvcsA m SF 14.94 -2.0 +4.1 +5.8/E GlbRlEsttA m GR 22.39 -6.9 -7.2 -.2/E GlbRlEsttC m GR 21.89 -7.0 -7.3 -.9/E GlbRlEsttZ GR 22.50 -6.9 -7.2 +.1/D GlbTtlRetA m IB 6.83 -1.4 +.2 +4.1/A GvtIncA m GI 9.29 -.8 -2.0 +.2/C GvtIncZ GI 9.27 -.8 -2.0 +.4/B HYA m HY 5.47 -.6 ... +5.4/A HYB m HY 5.46 -.9 ... +4.8/A HYC m HY 5.46 -.9 -.1 +4.6/B HYZ HY 5.48 -.8 +.1 +5.7/A JenniFocGrA m LG 15.46 -1.8 +11.1 +15.4/A Jsn2020FocA m LG 15.35 -3.0 +5.1 +11.3/C Jsn2020FocC m LG 10.83 -3.0 +5.0 +10.5/D Jsn2020FocZ LG 17.02 -3.0 +5.2 +11.6/C JsnBlndA m LG 21.52 -3.1 +3.3 +8.9/E JsnDiverGrA m LG 13.36 -1.3 +8.1 +12.1/B JsnEqIncC m LB 15.43 -3.6 +.9 +3.7/E JsnEqOppA m LB 19.73 -3.4 +1.5 +8.6/D JsnGrA m LG 39.01 -1.8 +7.7 +14.5/A JsnGrC m LG 31.43 -1.8 +7.6 +13.7/A JsnGrZ LG 41.97 -1.8 +7.8 +14.8/A JsnHlthSciA m SH 45.95 -4.6 +2.5 +3.1/C JsnHlthSciC m SH 35.14 -4.6 +2.4 +2.4/D JsnHlthSciZ SH 50.54 -4.6 +2.6 +3.4/C JsnMidCpGrA m MG 35.59 -3.4 +.9 +5.9/E JsnMidCpGrC m MG 27.69 -3.5 +.8 +5.2/E JsnMidCpGrZ MG 38.42 -3.4 +.9 +6.2/E JsnNatrlResA m SN 36.76 -8.2 -5.6 -2.3/D JsnSmCoA m SG 24.87 -3.3 -.3 +7.6/D JsnSmCoC m SG 13.74 -3.3 -.4 +6.8/D JsnSmCoZ SG 26.77 -3.3 -.2 +7.9/D JsnUtilityA m SU 13.10 -5.7 -7.2 +2.3/D JsnUtilityC m SU 13.02 -5.8 -7.3 +1.5/D JsnUtilityZ SU 13.11 -5.7 -7.2 +2.6/C JsnValA m LV 20.32 -4.4 +.1 +5.5/E MuniHighIncomeA m HM 10.12 -.4 -1.2 +3.4/C MuniHighIncomeC m HM 10.12 -.4 -1.4 +2.7/E NtnlMnA m MI 14.58 -.5 -1.5 +1.8/B QMADefesvEqA m LB 14.74 -4.5 -.4 +7.5/E QMAIntlEqA m FV 8.05 -4.7 +1.0 +5.6/B QMALgCpCorEqA m LB 16.78 -4.0 +1.0 +10.1/B QMAMdCpValC m MV 18.70 -5.0 -2.9 +5.6/D QMASmCpValZ SV 19.36 -5.5 -4.2 +8.0/B QMAStkIdxI LB 53.02 -3.7 +1.8 +11.0/A QMAStkIdxZ LB 53.02 -3.7 +1.8 +10.9/A ShrtTrmCorpBdA m CS 10.82 -.4 -.8 +1.2/B TtlRetBdA m CI 14.23 -1.4 -2.3 +2.1/A TtlRetBdC m CI 14.22 -1.4 -2.4 +1.4/B TtlRetBdZ CI 14.18 -1.4 -2.3 +2.4/APutnamAMTFreeMnA m ML 14.91 -.5 -1.6 +1.9/D AbsRet100A m NT 10.00 ... +.5 +1.7/D AbsRet100Y NT 10.02 ... +.5 +1.9/D AbsRet300A m NT 9.78 +.1 +1.2 +2.0/D AbsRet300C m NT 9.74 +.1 +1.1 +1.2/E AbsRet300Y NT 9.79 +.1 +1.3 +2.2/C AbsRet500A m AM 10.96 -1.9 -2.1 +1.3/B AbsRet500C m AM 10.75 -1.9 -2.1 +.6/C AbsRet500Y AM 11.02 -1.8 -2.0 +1.6/B AbsRet700A m AM 11.84 -2.7 -3.0 +1.8/B AbsRet700C m AM 11.50 -2.8 -3.1 +1.0/C AbsRet700Y AM 11.87 -2.7 -3.0 +2.0/B AmrcnGvtIncA m GI 8.38 -.4 -1.3 -.2/D CATxExIncA m MC 8.00 -.5 -1.7 +2.2/C CnvrtSecA m CV 25.83 -1.3 +1.3 +5.0/C CnvrtSecY CV 25.82 -1.3 +1.3 +5.3/C CptlOppsA m SB 13.60 -3.5 +.8 +4.4/E CptlSpectrumA m AL 33.81 -4.3 -1.4 -1.6/E CptlSpectrumB m AL 32.21 -4.4 -1.5 -2.4/E CptlSpectrumC m AL 32.14 -4.3 -1.5 -2.3/E CptlSpectrumY AL 34.21 -4.3 -1.3 -1.4/E DiversIncA m NT 7.11 -.1 +1.6 +3.0/B DiversIncC m NT 6.97 -.2 +1.4 +2.2/C DiversIncM m NT 6.97 -.1 +1.6 +2.7/B DynAstAlcBalA m MA 15.17 -3.3 -.8 +5.7/C DynAstAlcBalB m MA 15.09 -3.3 -.9 +5.0/D DynAstAlcBalC m MA 14.73 -3.4 -1.0 +4.9/D DynAstAlcBalY MA 15.21 -3.3 -.8 +6.0/B DynAstAlcCnsrA m TV 10.72 -2.4 -1.7 +3.3/C DynAstAlcCnsrY TV 10.76 -2.4 -1.7 +3.6/C DynAstAlcGrA m AL 17.02 -3.9 -.1 +7.4/B DynAstAlcGrB m AL 16.63 -4.0 -.2 +6.6/C DynAstAlcGrC m AL 15.97 -4.0 -.2 +6.6/C DynAstAlcGrY AL 17.20 -3.9 -.1 +7.6/A EqIncA m LV 24.55 -4.5 +.2 +8.5/B EqIncB m LV 24.23 -4.5 ... +7.7/C EqIncC m LV 24.23 -4.6 ... +7.7/C EqIncM m LV 24.21 -4.5 +.1 +8.0/C EqIncY LV 24.56 -4.5 +.2 +8.8/B EqSpectrumA m MB 36.76 -5.0 -3.1 -2.7/E EqSpectrumC m MB 34.51 -5.0 -3.3 -3.5/E EqSpectrumY MB 37.42 -5.0 -3.1 -2.5/E EuropeEqA m ES 27.28 -5.8 -.6 +2.5/D FltngRtIncA m BL 8.62 ... +1.0 +3.3/D FltngRtIncC m BL 8.61 -.2 +.8 +2.5/E GlbEqA m WS 15.75 -4.5 ... +6.4/D GlbHCA m SH 50.06 -5.2 +1.5 +1.4/D GlbHCY SH 53.68 -5.2 +1.5 +1.6/D GlbIncA m IB 12.10 -.7 +.4 +2.0/C GlbNatrlResA m SN 15.83 -8.3 -5.3 -7.0/E GlbUtlsA m SU 12.77 -4.6 -6.2 +2.2/D GrOppsA m LG 33.15 -3.0 +5.9 +12.6/B GrOppsB m LG 28.24 -3.1 +5.8 +11.8/C GrOppsC m LG 28.74 -3.1 +5.8 +11.8/C HighYieldA m HY 5.86 -1.1 -.4 +4.2/C HighYieldM m HY 5.84 -1.1 -.4 +3.9/C IncA m CI 6.84 -.6 -.9 +1.4/C IncC m CI 6.78 -.6 -1.0 +.6/E IncM m CI 6.65 -.6 -1.1 +1.1/C IncY CI 6.95 -.6 -.8 +1.6/B IntlCptlOppsA m FA 41.73 -4.7 -1.3 +7.3/D IntlEqA m FB 26.37 -5.0 +.8 +4.7/D IntlEqY FB 26.67 -5.0 +.8 +5.0/C IntlGrA m FG 22.87 -5.2 +.1 +6.4/D IntlValA m FV 12.16 -5.3 -.4 +4.8/C InvsA m LB 29.04 -3.7 +2.3 +10.2/B InvsC m LB 27.33 -3.7 +2.1 +9.4/C InvsY LB 29.46 -3.7 +2.3 +10.5/B MATEIncA m MT 9.42 -.5 -1.8 +1.6/B MinnesotaTEIncA m SM 9.11 -.4 -1.4 +1.6/C MltCpGrA m LG 94.03 -3.2 +5.1 +11.7/C MltCpGrB m LG 74.01 -3.2 +5.0 +10.8/C MltCpGrC m LG 80.34 -3.2 +5.0 +10.8/C MltCpGrM m LG 81.77 -3.2 +5.0 +11.1/C MltCpGrY LG 100.46 -3.2 +5.2 +12.0/C MltCpValA m MV 19.87 -4.7 -.2 +4.6/E MltCpValY MV 19.94 -4.6 -.2 +4.8/E NYTEIncA m MY 8.38 -.5 -1.5 +2.0/C NewJerseyTEIncA m MJ 9.09 -.4 -1.3 +1.9/C OhioTEIncA m MO 8.83 -.3 -1.4 +1.6/B PETEIncA m MP 8.94 -.3 -1.5 +1.8/C RsrchA m LB 33.76 -3.5 +2.0 +9.8/C RtrReady2020A m TE 19.50 -2.1 -.7 +2.7 RtrReady2025A m TG 22.69 -2.7 -.6 +3.7 RtrReady2030A m TH 22.94 -3.3 -.3 +4.8 RtrReady2035A m TI 23.77 -3.8 +.1 +5.9 SmCpGrA m SG 38.78 -2.2 +2.8 +7.8/D SmCpValA m SV 13.06 -4.4 -3.5 +7.9/B SmCpValY SV 13.73 -4.4 -3.4 +8.2/B TEIncA m ML 8.48 -.6 -1.6 +2.1/C TxFrHYA m HM 12.41 -.4 -1.1 +3.6/C USGvtIncA m GI 12.56 -.4 -1.1 .../DQCIBalIns CA 12.09 -2.6 -.3 +4.7/BQSCnsrvGrA m MA 14.53 -2.7 -.1 +5.2/D DefesvGrA m CA 13.21 -2.1 -.6 +4.0/C GlbEqA m WS 17.55 -4.3 +.6 +9.7/A GrA m XM 16.65 -4.0 +.5 +6.3/D ModGrA m AL 16.35 -3.4 +.4 +6.0/C SP500IdxA b LB 25.62 -3.7 +1.7 +10.5/BRBCEntprI d SG 22.15 -4.5 -3.6 +6.8/D SMIDCpGrI d MG 14.00 -2.9 +1.7 +9.0/CReynoldsBlueChipGr b LG 60.82 -1.6 +7.9 +7.9/ERice Hall JamesSmCpIns SG 11.04 -1.7 +1.0 +4.5/ERiverNorthCorOppR m MA 10.76 -2.8 -.5 +6.4/B dblelnStrIncI d MU 10.24 -.9 -.8 +3.3 dblelnStrIncR m MU 10.25 -1.1 -1.0 +3.1RiverbridgeGrIns d MG 18.88 -1.1 +4.5 +11.9/ARockefellerCorTxableBdIns CI 9.87 -.9 -1.8 +1.3/C IntermTENtBdIns MI 9.95 -.3 -1.1 +.6/ERoyceLowPricedStkSvc m SB 8.27 -3.4 -2.2 +3.3/E MicroCpInvm d SB 11.35 -3.4 -2.5 +2.4/E OppInvm d SV 13.22 -3.9 -2.7 +9.7/A PEMutCnslt m SB 8.36 -3.6 -1.2 +7.7/C PEMutInvm d SB 10.41 -3.6 -1.0 +8.8/B PremInvm d SG 16.75 -4.1 +.9 +10.9/B Sm/MdCpPremSvc m MB 15.29 -4.1 -2.0 +9.1/A SmCpValSvc m SV 9.81 -3.4 -3.1 +2.6/E SmlrCoGrSvc m SG 10.73 -1.7 +.4 +6.8/D SpecEqInvm d SV 20.72 -5.7 -4.9 +5.7/D TtlRetInvm d SB 13.19 -4.6 -2.9 +8.4/BRussellInTxMgLCpS LG 41.87 -4.6 +2.3 +10.1 InvEMS EM 22.20 -5.0 +5.0 +9.1 InvGbRlEstSecS GR 32.03 -6.9 -5.7 +1.2 InvGlbEqS WS 11.02 -4.7 +2.0 +8.7 InvIntlDevMktsS FB 41.53 -5.9 +.8 +6.6 InvInvmGrdBdS CI 20.79 -1.4 -2.3 +1.0 InvLPBalStrA m MA 11.32 -3.2 +.2 +4.7 InvLPBalStrC b MA 11.05 -3.3 ... +3.8 InvLPBalStrS MA 11.46 -3.3 +.2 +4.8 InvLPCnsrvStrA m XY 9.69 -1.5 -.5 +2.3 InvLPCnsrvStrC b XY 9.58 -1.6 -.7 +1.6 InvLPEqGrStrA m AL 13.48 -4.3 +.7 +6.4 InvLPEqGrStrC b AL 12.04 -4.4 +.6 +5.6 InvLPEqGrStrS AL 13.55 -4.2 +.8 +6.7 InvLPGrStrA m AL 12.69 -3.6 +.7 +5.6 InvLPGrStrC b AL 12.23 -3.7 +.6 +4.8 InvLPGrStrS AL 12.86 -3.6 +.7 +5.8 InvLPModStrA m CA 10.38 -2.6 -.3 +3.8 InvLPModStrC b CA 10.22 -2.8 -.5 +3.0 InvLPModStrS CA 10.44 -2.6 -.3 +4.0 InvShrtDrBdS CS 19.00 -.2 -.2 +1.1 InvStrBdS CI 10.59 -1.5 -2.1 +1.3 InvTEBdC MI 22.72 -.7 -1.1 +1.9 InvTxMgdUSMSCpS SG 26.73 -4.6 +.3 +7.0 InvUSCorEqS LB 32.90 -4.6 +1.8 +10.3 InvUSDefesvEqS LB 52.48 -4.6 +1.9 +10.0 InvUSSmCpEqS SB 31.73 -4.3 -.4 +8.3RydexBasBiotechInv SH 90.52 -4.0 +3.7 +1.7/D BasMaterialsInv SN 62.03 -5.6 -2.4 +6.7/A DynSP500H b LE 111.03 -8.0 +2.4 +18.0/B IvGvLnBdStrInv IT 35.78 +3.4 +7.5 -.5/A NASDAQ1002xStrH b LE 140.29 -3.4 +13.6 +29.5/A NASDAQ100Inv LG 36.43 -1.3 +7.2 +15.5/A NovaInv LE 72.70 -5.9 +2.0 +14.0/B SP500PureGrH b LG 67.54 -1.9 +6.1 +9.4/E SP500PureValH b LV 85.50 -4.6 -.3 +6.9/D TechInv ST 96.64 -.2 +8.3 +16.2/DSEICAMuniBdF MF 10.55 -.6 -1.4 +1.0/E CoreFxdIncF CI 11.01 -1.1 -2.2 +1.4/B EmergMktsDbtF EB 10.47 -1.4 +1.6 +4.6/D EmergingMktsEqF EM 13.27 -4.3 +2.6 +10.0/B GNMAF GI 10.15 -.7 -1.8 +.6/B HighYieldBdF HY 7.12 -1.0 -.1 +5.2/A InMgSP500IdxE LB 64.68 -3.7 +1.8 +10.9/A IntermTermMuniF MI 11.47 -.5 -1.5 +1.7/C IntlEqF FB 11.54 -5.2 -.9 +6.1/B IntlFxdIncF IB 10.21 +.1 ... +1.7/C LargeCapGrowthF LG 35.91 -2.9 +4.9 +10.0/D LargeCapValueF LV 25.33 -4.8 -.5 +7.2/D MaschtsMuniBdF MT 10.30 -.5 -1.9 +.8/D MidCapF MB 27.40 -4.4 -.9 +9.2/A NewJrsyMuniBdF MJ 10.22 -.5 -1.4 +1.2/E NewYorkMuniBdF MN 10.53 -.5 -1.3 +1.1/D PnnylvnMuniBdF MP 10.52 -.5 -1.6 +1.1/E S&P500IndexF LB 64.24 -3.7 +1.8 +10.7/A ShortDurGovtF GS 10.25 -.1 -.4 +.4/B SmallCapGrowthF SG 35.73 -2.1 +1.1 +6.9/D SmallCapValueF SV 23.95 -4.7 -3.5 +5.7/D TaxMgdSm/MdCpF SB 22.75 -3.5 -.7 +7.0/C TxMgdLCpF LB 25.95 -3.9 +1.9 +8.6/D USMgdVolF LV 17.44 -4.3 -1.6 +7.4/C UltraShtDurBdF UB 9.32 +.1 +.1 +1.1/BSSGAIntlStkSelionN b FV 11.62 -4.8 -1.5 +4.4/C SP500IdxN b LB 38.41 -3.7 +1.7 +11.0/ASalientIntlSmCpIns FR 21.91 -3.8 +1.0 +11.3/B SelIncA m RR 20.77 -2.8 -6.4 +1.4/E SelIncC m RR 20.16 -2.8 -6.5 +.8/ESchroderNorthAmrcnEqInv LB 17.38 -4.4 +2.6 +10.8 TtlRetFIInv CI 9.65 -1.4 -2.0 +.9SchwabBal MA 15.57 -2.4 +.6 +6.4/B CATFBd MF 11.66 -.3 -1.2 +1.6/C CorEq LB 22.91 -4.0 +.9 +9.3/C DivEq LV 16.12 -4.7 -1.3 +6.3/D FdmtlIntlLgCIdx FV 9.46 -5.4 -.7 +5.8/B FdmtlUSLgCIdx LV 17.16 -4.9 -.6 +9.0/B FdmtlUSSmCIdx SB 14.54 -4.6 -2.6 +7.8/C GNMA GI 9.61 -.8 -1.9 +.4/B GlbRlEstt GR 7.28 -7.6 -5.9 +3.5/A HC SH 24.50 -4.3 +1.2 +5.4/B HdgdEq LO 17.06 -3.2 -.4 +6.2/B IntermTrmBd CI 9.81 -.5 -1.6 +.6/E IntlIdx FB 20.86 -5.1 -.1 +5.5/C LgCpGr LG 18.43 -3.1 +2.9 +11.0/C MktTrackAllEq XM 18.80 -4.3 +.2 +8.6/A MktTrackBal MA 18.46 -2.9 -.6 +5.6/C MktTrackCnsrv CA 15.92 -2.3 -1.1 +3.8/C MktTrackGr AL 23.02 -3.6 -.1 +7.2/B SP500Idx LB 41.94 -3.7 +1.8 +11.1/A Schwab1000Idx LB 63.62 -3.7 +1.6 +10.6/B SmCpEq SB 20.76 -4.7 -1.2 +7.8/C SmCpIdx SB 30.23 -3.8 -1.3 +8.6/B TFBd MI 11.52 -.2 -1.2 +1.6/C Trgt2010 TA 13.29 -2.6 -.3 +4.1 Trgt2020 TE 14.22 -3.0 +.2 +5.1 Trgt2030 TH 15.90 -3.8 +1.0 +6.9 Trgt2040 TJ 17.21 -4.3 +1.5 +8.0 TrsInPrtScIdx IP 10.87 -.9 -1.8 +.6/C TtlStkMktIdx LB 47.92 -3.7 +1.4 +10.5/BSchwartzMariaBd x XY 11.32 -.9 -.6 +2.5/C MariaGr MG 31.56 -3.1 +2.5 +11.3/A MariaRisingDiv LB 18.63 -4.0 +1.0 +7.8/ESegall Bryant & HamiSmCpVal d SB 12.30 -3.1 -1.6 +7.3/CSelectedAmrcnD LB 41.14 -4.8 +1.4 +11.9/A AmrcnS b LB 41.05 -4.9 +1.3 +11.5/ASequoiaSequoia LG 174.85 -3.6 +3.1 -.4/ESheltonCMCATFInc x MF 11.28 -.4 -1.0 +1.1/D CMCorValDrct LV 24.05 -3.8 ... +6.9/D CMSP500IdxDrct LB 52.39 -3.7 +1.9 +10.9/A CMSPMdCpIdxDrct MB 26.21 -4.4 -1.8 +9.0/A CMSPSmCpIdxDrct SB 22.17 -3.9 -1.6 +10.1/ASitDivGrI d LB 16.98 -3.8 +1.1 +9.7/C LgCpGr d LG 42.35 -1.9 +4.4 +11.6/C MidCpGr d MG 18.74 -3.0 +2.1 +5.3/E MinnesotaTFInc SM 10.37 -.1 -.9 +2.5/A SmCpGr d MG 55.07 -4.0 +.8 +3.5/E TFInc MI 9.64 +.1 -.6 +3.7/A USGvtSec UB 10.79 ... -.5 +.9/CSmead FundsValI1 LB 46.80 -3.7 +.7 +9.1/C ValInv b LB 46.91 -3.8 +.6 +8.8/DSnow CapitalOppA m MV 26.95 -3.5 -1.3 +1.2/E OppIns d MV 27.24 -3.5 -1.2 +1.4/ESound ShoreShoreInv LV 46.03 -4.5 +.3 +7.3/DSpirit of AmericaIncA m CL 11.70 -1.7 -2.6 +2.7/B LgCpValA m LB 21.62 -3.8 +.1 +7.4/E MnTFBdA m ML 9.32 -.5 -1.3 +2.1/C RlEsttIncGrA m SR 10.33 -8.4 -11.3 -1.5/EState FarmBal MA 67.30 -3.8 -2.0 +5.1/D BdIns CI 10.92 -.8 -1.9 +1.2/C BdPrem m CI 10.93 -.9 -1.9 +1.0/D EqBdPrem m MA 12.48 -2.0 +1.5 +6.9/A EqIns LB 11.12 -2.8 +3.7 +10.8/A EqPrem m LB 11.61 -2.8 +3.7 +10.7/A Gr LB 78.21 -5.5 -2.4 +7.6/E Interim GS 9.76 -.2 -.8 +.3/B IntlEqPrem m FG 13.29 -6.1 +1.1 +6.3/D IntlIdxPrem m FB 13.09 -5.0 -.4 +4.8/D LfPth2020Prem m TE 14.72 -2.6 -1.1 +3.7/D LfPth2030Prem m TH 16.28 -3.6 -1.0 +5.1/D LfPth2040Prem m TJ 17.62 -4.4 -.9 +6.3/D LfPthRetPrem m RI 13.30 -2.3 -1.1 +3.3/C MnBd MI 8.51 -.3 -1.2 +1.7/C SP500IdxIns LB 20.30 -3.7 +1.8 +10.6/A SP500IdxPrems m LB 20.24 -3.7 +1.8 +10.5/B SmCpIdxIns SB 17.94 -3.9 -1.4 +8.0/C SmCpIdxPrems m SB 17.61 -3.9 -1.4 +7.9/C SmMidCpEqPrems m SB 11.22 -4.4 -2.9 +4.6/E TxAdvtgdBdPrem m MI 11.65 -.2 -.9 +1.9/BState StreetDiscpEMEqN b EM 8.43 -4.7 -.8 +2.0/ESterling CapitalBhvLgCpValEqIns LV 21.91 -4.3 +.5 +8.5/B BhvSmCpValEqIns SV 17.58 -5.4 -4.2 +7.6/B MidValIns MB 19.20 -5.0 +.1 +7.5/B NCIntermTFIns SI 10.53 -.4 -1.3 +1.2/C ShrtDrBdI CS 8.56 -.1 -.4 +1.2/B StrtonMdCpVlIns MB 66.49 -5.3 -2.8 +7.7/B StrtonRlEsttIns SR 33.49 -7.0 -9.7 +1.4/B StrtonSmCpVlIns SB 84.49 -4.8 -2.1 +9.2/A TtlRetBdIns CI 10.35 -1.0 -1.8 +1.8/A VIIntermTFIns SI 11.48 -.4 -1.4 +1.0/D WstVIIntrmTFIns SI 9.81 -.3 -1.3 +1.5/BStone HarborHYBdIns HY 8.02 -1.2 -.4 +3.0/EStralem FundEq d LB 10.11 -4.2 +.5 +8.1/DT. Rowe PriceAfrcMdlEst d MQ 10.03 -.7 +4.3 +1.9/D BCGr LG 105.03 -1.5 +9.1 +16.2/A BCGrAdv b LG 103.58 -1.5 +9.0 +15.9/A BCGrR b LG 99.85 -1.5 +9.0 +15.6/A Bal MA 24.56 -2.7 +.9 +7.0/A CATFBd x MC 11.33 -.1 -1.2 +2.5/C CorpInc TW 9.36 -1.4 -2.3 +2.1/D CptlAprc MA 28.50 -2.8 +.8 +8.8/A CptlAprcAdv b MA 28.20 -2.8 +.8 +8.4/A CptlOpp LB 26.65 -3.5 +2.3 +11.7/A DivGr LB 43.77 -3.7 +.9 +10.2/B DivGrAdv b LB 43.70 -3.7 +.8 +9.9/B DiversMidCpGr MG 30.09 -3.1 +2.3 +9.8/B EMBd d EB 12.20 -1.5 -1.1 +6.9/A EMLclCcyBd x XP 7.13 -.5 +4.3 +4.3/B EMStk d EM 46.49 -4.1 +3.3 +11.9/A EmergEurope d MQ 16.96 -1.5 +8.4 +11.2/A EqIdx500 d LB 73.00 -3.7 +1.8 +10.9/A EqInc LV 33.37 -4.5 +.1 +8.6/B EqIncAdv b LV 33.28 -4.6 +.1 +8.3/B EqIncR b LV 33.20 -4.6 ... +8.0/C ErpnStk d ES 20.51 -6.3 -.9 +1.7/E ExtendedEqMktId d MB 28.03 -3.8 -.6 +8.1/B FinclSvcs SF 28.81 -2.6 +2.9 +12.2/B GNMA GI 8.99 -.4 -1.2 +.8/A GeorgiaTFBd x SL 11.31 -.1 -1.3 +2.0/A GlbGrStk d WS 26.63 -3.2 +4.4 +11.4/A GlbMltSectBd IB 11.34 -.2 ... +3.8/A GlbRlEstt d GR 19.40 -5.7 -5.3 +.4/D GlbStk d WS 40.27 -1.9 +5.8 +14.7/A GlbTech ST 18.28 -1.9 +8.6 +24.3/A GrStk LG 67.20 -1.7 +7.3 +14.8/A GrStkAdv b LG 65.68 -1.8 +7.2 +14.5/A GrStkR b LG 63.51 -1.8 +7.2 +14.2/A GrandInc LB 28.88 -3.7 +1.5 +10.3/B HY d HY 6.66 -.6 -.2 +4.9/A HlthSci SH 72.64 -4.8 +3.3 +6.4/B InProtBd IP 11.64 -1.0 -1.6 +.4/C InsAfrcMdlEst d MQ 6.93 -.7 +4.4 +2.1/C InsCorPlus CI 10.17 -.9 -1.6 +1.8/A InsEMBd d EB 8.84 -1.6 -.9 +7.4/A InsEMEq d EM 42.48 -4.1 +3.4 +12.0/A InsFltngRt d BL 10.03 ... +.8 +4.1/B InsFltngRtF d BL 10.02 ... +.7 +3.9/B InsGlbGrEq d WS 28.89 -3.2 +4.6 +11.7/A InsHY d HY 8.87 -.7 -.1 +5.2/A InsIntlBd d IB 9.13 -.6 +2.7 +4.0/A InsIntlCorEq d FB 14.00 -4.8 +.4 +6.3/B InsIntlGrEq d FG 24.84 -5.3 -.2 +6.7/C InsLgCpCorGr LG 40.82 -1.4 +9.1 +16.3/A InsLgCpGr LG 40.10 -1.4 +8.6 +16.9/A InsLgCpVal LV 23.32 -4.8 -.3 +9.1/B InsMdCpEqGr MG 56.39 -2.9 +3.5 +12.2/A InsSmCpStk SG 23.72 -2.7 ... +9.1/C InsUSStructRsrc LB 13.22 -3.6 +2.3 +11.8/A IntlBd d IB 9.27 -.5 +2.7 +3.8/A IntlDiscv d FR 73.53 -2.8 +3.0 +15.3/A IntlEqIdx d FB 14.41 -5.1 -.3 +5.9/B IntlStk d FG 18.63 -5.4 -.2 +6.6/C IntlStkAdv m FG 18.69 -5.4 -.3 +6.4/D IntlValEq d FV 15.03 -4.8 -.6 +3.5/D IntlValEqAdv m FV 15.29 -4.7 -.6 +3.3/D IntlValEqR m FV 15.08 -4.8 -.7 +3.0/E Japan d JS 15.62 -1.7 +3.4 +17.0/A LatinAmerica d LS 26.05 -4.5 +6.1 +9.4/A MdCpGr MG 90.02 -2.8 +3.4 +11.5/A MdCpGrAdv b MG 87.38 -2.8 +3.4 +11.3/A MdCpGrR b MG 84.82 -2.8 +3.4 +11.0/A MdCpVal MV 30.15 -4.1 -.8 +8.8/A MdCpValAdv b MV 30.02 -4.2 -.9 +8.5/A MdCpValR b MV 29.55 -4.2 -.9 +8.2/B MediaTeleCms SC 102.07 -4.0 +5.8 +17.3/A MrylndShTrTFBd x SS 5.16 ... +.1 +.4/D MrylndTFBd x SL 10.61 -.1 -1.0 +2.4/A NJTFBd x MJ 11.84 -.2 -1.1 +2.4/B NYTFBd x MY 11.44 -.2 -1.0 +2.3/B NewAmericaGr LG 51.45 -2.3 +7.1 +14.4/A NewAmericaGrAdv b LG 50.35 -2.3 +7.1 +14.0/A NewAsia d PJ 19.80 -5.7 +1.2 +9.6/C NewEra SN 34.54 -6.7 -5.4 +1.3/B NewHorizons SG 54.73 -1.8 +4.1 +13.7/A NewInc CI 9.27 -.8 -1.7 +1.2/C OverseasStk d FB 11.36 -4.6 +.4 +6.2/B PersonalStrBal MA 24.39 -2.4 +1.2 +7.2/A PersonalStrGr AL 34.58 -2.9 +1.9 +8.6/A PersonalStrInc CA 19.67 -1.8 +.7 +5.6/A QMUSSmCpGrEq d SG 35.38 -3.5 +1.4 +9.9/B RlAsts d SN 11.06 -6.0 -5.4 +1.2/C RlEstt d SR 25.85 -6.6 -9.9 +.3/C RlEsttAdv m SR 26.17 -6.6 -10.0 +.1/C Rtr2005 TA 13.61 -2.4 ... +4.7 Rtr2005Adv b TA 13.55 -2.4 ... +4.4 Rtr2005R b TA 13.63 -2.4 ... +4.2 Rtr2010 TA 18.25 -2.6 +.2 +5.1 Rtr2010Adv b TA 18.16 -2.6 +.2 +4.8 Rtr2010R b TA 18.05 -2.6 +.1 +4.6 Rtr2015 TD 14.99 -2.8 +.5 +5.8 Rtr2015Adv b TD 14.94 -2.8 +.5 +5.5 Rtr2015R b TD 14.80 -2.9 +.4 +5.2 Rtr2020 TE 22.62 -3.2 +.9 +6.6 Rtr2020Adv b TE 22.46 -3.2 +.8 +6.4 Rtr2020R b TE 22.25 -3.2 +.9 +6.1 Rtr2025 TG 17.70 -3.5 +1.3 +7.3 Rtr2025Adv b TG 17.61 -3.4 +1.3 +7.1 Rtr2025R b TG 17.43 -3.5 +1.2 +6.8 Rtr2030 TH 26.16 -3.7 +1.6 +8.0 Rtr2030Adv b TH 25.93 -3.7 +1.6 +7.7 Rtr2030R b TH 25.72 -3.7 +1.5 +7.4 Rtr2035 TI 19.18 -3.8 +1.9 +8.5 Rtr2035Adv b TI 19.09 -3.9 +1.8 +8.2 Rtr2035R b TI 18.88 -3.9 +1.8 +7.9 Rtr2040 TJ 27.59 -4.0 +2.1 +8.8 Rtr2040Adv b TJ 27.35 -4.0 +2.1 +8.6 Rtr2040R b TJ 27.16 -4.0 +2.0 +8.3 Rtr2045 TK 18.74 -4.0 +2.3 +9.0 Rtr2045Adv b TK 18.61 -4.0 +2.2 +8.8 Rtr2045R b TK 18.41 -4.0 +2.1 +8.5 Rtr2050 TN 15.74 -4.0 +2.3 +9.1 Rtr2050Adv b TN 15.60 -4.0 +2.2 +8.8 Rtr2050R b TN 15.47 -4.1 +2.2 +8.5 Rtr2055 TL 15.80 -4.0 +2.2 +9.0 Rtr2055Adv b TL 15.70 -4.1 +2.2 +8.8 RtrBal CA 15.35 -2.4 +.3 +4.6 RtrBalAdv b CA 15.36 -2.4 +.2 +4.4 RtrBalR b CA 15.35 -2.4 +.2 +4.1 SciandTech ST 48.59 -1.1 +6.8 +19.5/B SciandTechAdv b ST 47.98 -1.1 +6.8 +19.3/C ShrtTrmBd CS 4.67 +.1 ... +1.0/C SmCpStk SG 47.69 -2.7 ... +8.9/C SmCpStkAdv b SG 47.23 -2.7 ... +8.6/C SmCpVal d SB 47.44 -4.2 -3.3 +10.5/A SmCpValAdv m SB 47.16 -4.3 -3.4 +10.1/A SpectrumGr LG 24.90 -4.2 +3.2 +10.4 SpectrumInc MU 12.60 -1.7 -.5 +3.7 SpectrumIntl d FB 14.69 -5.4 +1.6 +6.8 SummitMnInc x ML 11.73 -.1 -1.2 +2.6/B SummitMnIntr x MI 11.68 -.1 -1.1 +1.8/B TFHY x HM 11.89 ... -.8 +3.5/C TFInc x ML 9.98 ... -1.0 +2.2/C TFIncAdv x ML 9.98 -.2 -1.1 +1.8/D TFShrtInterm x MS 5.53 +.1 -.2 +.6/C TtlEqMktIdx d LB 30.54 -3.8 +1.4 +10.4/B TxEfficientEq d LG 30.34 -2.5 +5.1 +11.6/C USBdEnhIdx d CI 10.72 -1.0 -2.1 +1.2/C USLgCpCor LB 24.16 -3.8 +1.5 +11.0/A USTrsInterm GI 5.56 -.4 -1.9 .../D USTrsLngTrm GL 12.01 -2.6 -5.8 -.6/D VITFBd x SL 11.82 -.1 -1.0 +2.3/A Val LV 37.37 -4.3 +.1 +8.6/B ValAdv b LV 36.81 -4.3 +.1 +8.3/BTCMSmCpGr SG 33.98 -1.4 +1.3 +11.3/ATCWCorFIIns x CI 10.73 -.8 -2.0 +.8/D CorFIN x CI 10.70 -1.0 -2.1 +.5/E EMIncIns x EB 8.37 -1.8 -1.2 +7.1/A RltvVlDivAprcI LV 19.32 -4.1 +1.0 +6.9/D RltvVlDivAprcN b LV 19.64 -4.1 +.9 +6.7/D RltvVlLgCpIns LV 21.68 -5.2 -.4 +7.4/C RltvVlMidCpI MV 24.96 -5.6 -.8 +8.4/A SelEqsI LG 26.28 -2.2 +5.4 +11.4/C SelEqsN b LG 23.88 -2.2 +5.4 +11.1/C TtlRetBdI x CI 9.69 -.6 -2.0 +1.1/C TtlRetBdN x CI 9.99 -.7 -1.9 +.8/DTETON WestwoodEqAAA b LB 13.14 -4.6 -.1 +9.0/C MightyMitesAAA m SB 27.14 -4.2 -3.2 +8.7/BTIAA-CREFBdIdxIns CI 10.55 -.9 -2.1 +1.0/D BdIns CI 10.16 -.9 -1.7 +2.0/A BdPlusIns CI 10.22 -.8 -1.7 +2.2/A BdPlusRet CI 10.23 -.9 -1.7 +1.9/A BdPlusRetail b CI 10.24 -.8 -1.7 +1.9/A BdRet CI 10.34 -1.0 -1.8 +1.8/B BdRetail b CI 10.33 -1.0 -1.9 +1.7/B EnhIntlEqIdxIns FB 8.22 -5.3 -.2 +5.5/C EnhLCGrIdxIns LG 14.14 -2.2 +4.4 +14.1/A EnhLCValIdxIns LV 10.25 -4.8 -1.2 +7.5/C EqIdxIns LB 19.92 -3.7 +1.4 +10.6/B EqIdxRet LB 20.22 -3.7 +1.3 +10.3/B EqIdxRetail b LB 20.29 -3.7 +1.3 +10.3/B GrIncIns LG 14.72 -3.2 +3.0 +11.4/C GrIncPrem b LG 14.73 -3.2 +2.9 +11.3/C GrIncRet LG 14.96 -3.2 +2.9 +11.1/C GrIncRetail b LG 19.63 -3.2 +2.9 +11.1/C HYIns HY 9.67 -.9 -.4 +4.5/B HYRet HY 9.67 -1.0 -.5 +4.2/B HYRetail b HY 9.71 -1.0 -.5 +4.2/C InLinkedBdIns IP 11.21 -.4 -1.1 +.2/D InLinkedBdRet IP 11.28 -.4 -1.3 -.1/E InLinkedBdRtl b IP 10.93 -.5 -1.3 -.1/E IntlEqIdxIns FB 20.15 -5.1 -.1 +5.6/C IntlEqIdxPrem b FB 20.11 -5.1 -.1 +5.5/C IntlEqIdxRet FB 20.60 -5.1 -.1 +5.4/C IntlEqIns FG 13.41 -6.0 +.9 +7.1/C IntlEqPrem b FG 13.38 -6.0 +.8 +6.9/C IntlEqRet FG 13.89 -6.1 +.8 +6.8/C IntlEqRetail b FG 8.86 -6.0 +.8 +6.7/C Lfcycl2010Rtr TA 13.66 -1.9 +.1 +5.1/A Lfcycl2015Rtr TD 12.35 -2.1 +.2 +5.5/A Lfcycl2020Rtr TE 13.08 -2.4 +.3 +6.1/A Lfcycl2025Rtr TG 13.55 -2.6 +.6 +6.8/A Lfcycl2030Rtr TH 13.94 -2.9 +.9 +7.4/A Lfcycl2035Rtr TI 14.48 -3.1 +1.0 +8.0/A Lfcycl2040I TJ 11.12 -3.4 +1.4 +8.9/A Lfcycl2040Rtr TJ 15.00 -3.4 +1.4 +8.6/A Lfcycl2045Rtr TK 12.76 -3.6 +1.5 +9.0/A LfcyclId2010I TA 15.00 -2.2 -.3 +4.5/B LfcyclId2020I TE 16.58 -2.6 -.1 +5.6/A LfcyclId2025I TG 17.46 -2.9 +.1 +6.2/A LfcyclId2035I TI 19.28 -3.4 +.5 +7.6/B LfcyclId2040I TJ 19.92 -3.7 +.8 +8.2/A LfcyclId2045I TK 20.06 -3.8 +.9 +8.6/A LfcyclRtIncRtr RI 11.67 -1.9 ... +4.8/A LgCpGrIdxIns LG 30.06 -2.6 +4.3 +13.4/A LgCpGrIdxRet LG 30.28 -2.6 +4.2 +13.2/B LgCpGrIns LG 21.12 -1.8 +6.5 +13.8/A LgCpGrRet LG 21.01 -1.8 +6.4 +13.4/A LgCpGrRetail b LG 21.07 -1.8 +6.4 +13.4/A LgCpValIdxIns LV 19.38 -4.8 -1.1 +8.0/C LgCpValIdxRet LV 19.70 -4.8 -1.2 +7.7/C LgCpValIns LV 18.94 -4.7 -.5 +7.5/C LgCpValPrem b LV 18.90 -4.7 -.5 +7.4/C LgCpValRet LV 18.88 -4.7 -.5 +7.3/D LgCpValRetail b LV 18.18 -4.7 -.5 +7.2/D MdCpGrI MG 22.91 -3.2 +1.7 +7.5/D MdCpGrP b MG 22.78 -3.1 +1.7 +7.3/D MdCpGrRtl b MG 22.24 -3.2 +1.6 +7.1/D MdCpGrRtr MG 22.27 -3.2 +1.6 +7.2/D MdCpValI MV 23.00 -4.5 -1.9 +5.7/D MdCpValP b MV 22.95 -4.5 -2.0 +5.5/D MdCpValRtl b MV 22.42 -4.6 -2.0 +5.3/D MdCpValRtr MV 22.86 -4.6 -2.0 +5.4/D MgdAllcRtl b MA 12.93 -2.7 +.4 +6.7/B RlEsttSecI SR 14.14 -6.7 -9.1 +2.5/A RlEsttSecP b SR 14.14 -6.8 -9.1 +2.3/A RlEsttSecRtl b SR 14.02 -6.8 -9.2 +2.2/A RlEsttSecRtr SR 14.71 -6.8 -9.1 +2.2/A SP500IdxI LB 30.14 -3.7 +1.8 +11.1/A SP500IdxRtr LB 29.96 -3.7 +1.8 +10.8/A SclChEqI LB 19.43 -3.9 +1.3 +10.0/B SclChEqP b LB 19.37 -3.9 +1.3 +9.8/C SclChEqRtl b LB 17.46 -3.9 +1.3 +9.7/C SclChEqRtr LB 19.73 -3.9 +1.3 +9.8/C ShrtTrmBdI CS 10.25 -.1 -.2 +1.4/B ShrtTrmBdRtl b CS 10.26 -.1 -.3 +1.1/B ShrtTrmBdRtr CS 10.26 -.1 -.3 +1.1/B SmCpBlndIdxI SB 21.00 -3.8 -1.3 +8.8/B SmCpBlndIdxRtr SB 21.09 -3.9 -1.4 +8.5/B SmCpEqI SG 18.91 -3.9 -1.0 +9.8/B SmCpEqP b SG 18.81 -3.9 -1.0 +9.7/B SmCpEqRtl b SG 18.25 -3.9 -1.0 +9.5/B SmCpEqRtr SG 18.44 -3.9 -1.0 +9.5/B TEBdR b MI 10.25 -.4 -1.4 +1.1/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Thursday, March 1, 2018

PAGE 54

The Investment HouseInvmHouseGr LG 34.04 -2.8 +4.3 +13.8/AThird AvenueFocedCrdtIns d HY .49 -56.3 -56.3 -35.5/E IntlValIns d FA 19.77 -4.9 +2.7 +8.6/C RlEsttValIns d GR 33.13 -5.7 -3.5 +4.9/A SmCpValIns d SB 20.56 -2.8 -1.2 +7.5/C ValIns d WS 53.23 -3.6 -.1 +5.2/EThompsonBd CS 11.46 +.2 +.6 +3.9/A LgCp LB 67.26 -4.7 +.1 +8.4/DThornburgCALtdTrmMnA m SS 13.52 -.3 -.7 +.5/C CorGrA m LG 36.20 -.7 +6.5 +8.5/E IntermMnA m MI 13.89 -.3 -1.2 +1.2/D IntermMnC m MI 13.91 -.3 -1.3 +.9/E IntlValA m FB 24.48 -6.0 -.1 +6.2/B IntlValC m FB 21.69 -6.0 -.2 +5.4/C IntlValI FB 25.28 -5.9 ... +6.6/B InvmIncBldrA m IH 21.47 -4.7 -1.6 +3.9/C InvmIncBldrC m IH 21.45 -4.8 -1.7 +3.1/D LtdTrmIncA m CS 13.26 -.3 -.6 +1.5/A LtdTrmIncC m CS 13.23 -.3 -.7 +1.2/B LtdTrmIncI CS 13.26 -.3 -.7 +1.9/A LtdTrmMnA m MS 14.19 -.1 -.6 +.7/B LtdTrmMnC m MS 14.21 -.2 -.7 +.4/D LtdTrmMnI MS 14.19 -.2 -.5 +1.0/A LtdTrmUSGvtA m GS 12.78 -.3 -.9 +.1/C NewMxcIntermMnA m SI 13.05 -.1 -.7 +.8/D ValA m LB 67.91 -4.7 +.5 +9.5/C ValC m LB 62.19 -4.8 +.4 +8.7/D ValI LB 69.88 -4.7 +.6 +10.0/BThriventBalIncPlusA m CA 13.33 -2.6 +.5 +4.7 BalIncPlusS CA 13.31 -2.6 +.5 +5.1 DiversIncPlusA m CA 7.40 -1.9 +.1 +4.2 HYA m HY 4.79 -1.4 -.6 +4.0 IncA m TW 8.99 -1.7 -2.2 +2.2 LgCpGrA m LG 11.16 -1.5 +9.0 +12.2 LgCpStkA m WS 27.93 -4.5 +3.0 +8.3 LgCpStkS WS 28.17 -4.5 +3.0 +8.7 LgCpValA m LV 23.05 -6.3 +1.6 +9.9 LgCpValS LV 23.19 -6.3 +1.7 +10.3 LtdMatBdA b CS 12.40 -.2 -.2 +1.4 MidCpStkA m MB 25.56 -3.5 +1.0 +14.5 MidCpStkS MB 28.79 -3.5 +1.1 +14.9 MnBdA m ML 11.14 -.9 -1.6 +1.7 OppIncPlusA m MU 10.16 -.7 -.7 +2.9 OppIncPlusS MU 10.16 -.6 -.7 +3.1 SmCpStkA m SG 21.55 -5.4 -.1 +13.2TimothyPlanSmCpValA m SB 18.94 -5.0 -2.6 +8.1/BTocquevilleDelaeld b SV 22.48 -2.5 -.7 +2.8/E Gold m SP 33.92 -8.6 -7.8 +.2/D IntlVal b FB 17.53 -4.9 ... +8.2/A Opp b MG 27.54 -.9 +8.0 +8.5/C Tocqueville b LB 36.20 -5.3 -1.1 +7.2/ETorrayTorray LV 49.17 -4.6 -.9 +7.4/CTouchstoneActvBdA m CI 10.16 -1.1 -2.1 +1.4/B ActvBdY CI 10.15 -1.1 -2.1 +1.7/B BalancedA m MA 21.66 -2.7 +.7 +7.1/A DynGlbAllcA m IH 12.65 -3.1 +.7 +3.7/C FlexIncA m MU 10.84 -1.0 -.9 +3.3/B FlexIncC m MU 10.69 -1.1 -1.0 +2.5/D FlexIncY MU 10.87 -1.0 -.8 +3.6/B FocedY LB 44.88 -3.0 +3.4 +9.6/C GrOppsIns LG 34.55 -2.4 +4.1 +8.2/E HYY HY 8.46 -.9 -.6 +3.1/E IntlEqA m FB 18.87 -6.4 -2.8 +6.1/B IntlSmCpY FR 18.87 -4.6 -.2 +7.3/E LargeCpFocA m LB 43.42 -3.1 +2.6 +11.3/A MergerArbtrgIns NE 10.45 -1.4 -1.3 +2.1/B MergerArbtrgY NE 10.39 -1.4 -1.3 +2.0/B MidCpGrA m MG 27.79 -3.6 +2.3 +8.5/C MidCpGrC m MG 18.11 -3.7 +2.2 +7.7/D MidCpGrIns MG 29.04 -3.6 +2.4 +8.9/C MidCpGrY MG 28.80 -3.6 +2.4 +8.8/C MidCpValIns MV 18.46 -6.1 -3.9 +8.3/B MidCpY MB 33.17 -2.6 +2.0 +8.8/A PrmYldEqY LV 9.51 -3.9 +.9 +5.8/E SdCptlInsGr LG 22.92 ... +11.4 +10.5/D SdCptlSelGrA m LG 15.37 -.1 +11.3 +10.0/D SdCptlSelGrC m LG 14.10 -.1 +11.1 +9.2/E SdCptlSelGrY LG 16.21 -.1 +11.3 +10.3/D SdCptlSelGrZ b LG 15.38 -.1 +11.2 +10.0/D SmCpGrY SG 6.49 -3.7 +.2 +2.2/E SmCpIns SB 14.92 -5.8 -1.1 +.6/E SmCpValA m SV 25.77 -4.9 -3.7 +4.7/E SmCpValOppsY SB 18.61 -4.0 -1.5 +.6/E SmCpY SB 14.97 -5.8 -1.1 +.5/E SmallComA m SG 5.17 -3.5 -1.0 +8.9/C SmallComC m SG 3.02 -3.8 -1.3 +8.1/D SstnbtyIpcEqA m WS 22.26 -5.8 -.6 +7.6/C SstnbtyIpcEqY WS 23.00 -5.8 -.6 +7.8/C TtlRetBdIns CI 9.90 -.8 -1.7 +1.4/B UlShrtDrFIA m UB 9.26 ... +.1 +1.1/B UlShrtDrFIY UB 9.26 +.1 +.1 +1.3/B UlShrtDrFIZ b UB 9.26 ... +.1 +1.1/B ValIns LV 9.96 -5.8 -.6 +7.6/C ValY LV 9.98 -5.8 -.7 +7.4/CTowleDeep Val d SV 17.62 -6.4 -6.0 +11.9/ATransamericaAsAlCnsrvA m CA 11.08 -2.0 -.4 +3.9/C AsAlCnsrvC m CA 10.98 -2.1 -.5 +3.2/D AsAlGrA m XM 15.30 -4.2 +.8 +7.9/B AsAlGrC m XM 14.84 -4.3 +.6 +7.1/C AsAlModA m CA 12.06 -2.6 -.1 +4.9/B AsAlModC m CA 12.04 -2.7 -.2 +4.1/B AsAlModGrA m MA 13.43 -3.3 +.3 +6.2/B AsAlModGrC m MA 13.42 -3.3 +.2 +5.4/C CptlGrA m LG 26.05 +1.2 +11.1 +16.8/A FlexIncA m CI 9.16 -.7 -.8 +2.5/A HYBdA m HY 9.14 -.7 -.2 +4.2/B MltMgdBalA m MA 27.91 -2.9 -.2 +6.1/B SMPValA m MV 26.79 -3.9 -1.9 +9.0/ATributary FundsSmCoIns SB 28.03 -4.0 -1.6 +9.7/ATrust For Credit UniUnsShrtDrTCU GS 9.51 -.3 -.7 +.2/C UnsUlShDrGvtTCU UB 9.40 -.1 -.2 +.2/ETweedy, BrowneGlbVal d FV 28.54 -2.4 +.2 +5.3/B GlbVlIICyUnHdg d FV 15.99 -2.9 +1.8 +5.4/B Val WS 23.78 -3.3 -.3 +5.7/D WldwdHDvYldVl d WS 10.46 -3.8 +1.3 +5.3/EU.S. Global InvestorGlbRes b SN 6.09 -4.7 ... +1.5/B GoldPrcMtls b SP 6.90 -8.7 -13.3 +6.6/A WldPrecMnral b SP 4.13 -13.2 -11.9 +6.3/AUBSGlbAllcA m IH 12.24 -2.5 +.6 +4.2/C GlbAllcC m IH 11.93 -2.7 +.4 +3.4/D GlbAllcP IH 12.50 -2.6 +.6 +4.5/C USAllcA m MA 48.99 -2.8 +.2 +6.5/B USAllcC m MA 47.15 -2.8 +.1 +5.7/C USSmCpGrP SG 20.58 -1.3 +3.7 +7.8/DUBS PACEAltStrsInvmsP AM 10.91 -2.1 +.7 +.9 GlbFIInvmsP IB 10.04 -1.0 +.1 +1.6/D IntermFIInvmsP CI 11.98 -1.0 -2.2 +1.0/D IntlEMEqInvP EM 14.87 -4.1 +2.7 +5.8/D IntlEqInvmsP FB 16.97 -4.5 +.8 +6.7/A LgCoGrEqInvmsP LG 26.74 -3.0 +4.6 +11.4/C LgCoValEqInvmsA m LV 23.36 -5.0 -.8 +7.9/C LgCoValEqInvmsP LV 23.29 -5.0 -.8 +8.2/C MnFIInvmsP MI 12.74 -.4 -1.5 +1.8/B MrBckScFIInvmsP CI 12.44 -.8 -2.1 +1.1/C SMCoGrEqInvmsP SG 18.98 -.9 +4.7 +7.7/D SMCoValEqInvmsP SB 20.16 -4.8 -2.6 +7.6/C StrFIInvmsP CI 13.45 -.9 -1.9 +1.8/AUSA MutualsViceInv b LB 32.59 -3.8 +.9 +10.7/AUSAAAgrsGr LG 45.88 -2.7 +4.8 +11.7/C CABd MC 10.90 -.4 -1.3 +2.4/C CptlGr WS 12.58 -4.1 +1.5 +9.9/A CrnrstnEq WS 15.66 -4.5 +.4 +8.3/B CrnrstnMdlyAgrs MA 25.76 -3.3 -.7 +3.7/E CrnrstnMod CA 14.85 -2.9 -.9 +3.4/D EM EM 20.54 -3.9 +2.1 +9.3/B ExtendedMktIdx MB 18.87 -3.8 -.6 +7.8/B FirstStartGr AL 13.73 -3.6 -.4 +4.9/D Gr LG 31.51 -3.9 +3.2 +12.7/B GrInc LB 25.45 -4.4 +1.1 +9.9/B GrandTxtr CA 19.73 -2.1 -.1 +6.4/A GvtSec GI 9.55 -.5 -1.4 +.4/B HiInc d HY 8.11 -.8 ... +4.3/B Inc CI 12.81 -1.1 -2.0 +2.2/A IncStk LV 19.80 -4.3 -.8 +8.3/B IntermTrmBd TW 10.45 -.8 -1.4 +2.5/B Intl FB 33.33 -4.5 +.2 +7.0/A NASDAQ100Idx LG 19.20 -1.2 +7.3 +16.3/A NYBd MN 11.75 -.2 -1.1 +2.0/B PrcMtlsMnral SP 12.24 -8.2 -7.9 -.4/E SP500IdxMbr LB 38.68 -3.7 +1.8 +10.9/A SP500IdxRwd LB 38.70 -3.7 +1.8 +11.0/A SciTech ST 28.13 -2.1 +6.4 +15.8/D ShrtTrmBd CS 9.09 -.3 -.4 +1.5/A SmCpStk SB 17.26 -4.1 -1.7 +5.7/D TEIntermTrm MI 13.10 -.5 -1.5 +2.0/B TELngTrm ML 13.19 -.3 -1.3 +2.5/B TEShrtTrm MS 10.42 -.1 -.1 +.6/C TrgtRet2020 TE 12.78 -2.7 -.6 +4.8/C TrgtRet2030 TH 13.78 -3.5 -.4 +5.9/C TrgtRet2040 TJ 14.22 -4.0 -.2 +6.7/D TrgtRet2050 TN 14.43 -4.2 -.1 +7.0/D TrgtRetInc RI 11.58 -2.0 -.9 +3.3/B TtlRetStr MA 8.31 -4.3 -3.0 -3.2/E UlShrtTrmBd UB 9.93 ... -.1 +.9/C VIBd SI 11.15 -.4 -1.4 +2.1/A Val LV 21.42 -5.4 -1.2 +7.1/D WldGr WS 32.33 -4.7 +.1 +7.9/CUndiscovered ManagerBehavioralValA m SV 65.96 -4.6 -3.5 +9.9/A BehavioralValC m SV 62.17 -4.6 -3.6 +9.3/A BehavioralValL SV 67.54 -4.5 -3.4 +10.3/AVALIC Co IAstAllc MA 12.17 -2.9 +1.1 +5.9/C CorEq LB 25.23 -4.7 +.7 +9.7/C CptlCnsrvtn CI 9.73 -1.1 -2.3 +.8/D DivVal LV 13.39 -5.3 -1.5 +9.8/A EmergEcos EM 9.83 -4.0 +4.0 +10.5/A FrgnVal FV 10.89 -5.3 -1.9 +4.3/C GlbSclAwrns WS 26.62 -4.0 +.9 +8.2/B GlbStr IH 12.37 -3.5 +.3 +3.6/D Gr LG 17.80 -2.3 +5.3 +12.5/B GrInc LB 23.33 -4.0 +1.2 +9.9/B GvtSec GI 10.42 -.7 -2.0 +.4/B HlthSci SH 22.47 -4.9 +3.2 +6.2/B InProt IP 11.18 -1.1 -1.0 +1.2/A IntlEqsIdx FB 7.65 -5.0 -.1 +5.2/C IntlGr FG 14.52 -4.6 +1.1 +5.6/D IntlGvtBd IB 12.01 -1.0 ... +2.9/B LgCpCor LB 12.68 -4.5 +.7 +9.9/B LgCptlGr LG 15.74 -2.8 +3.4 +10.9/C MidCpIdx MB 28.90 -4.5 -1.8 +8.8/A MidCpStrGr MG 16.14 -2.2 +3.4 +9.9/B SciTech ST 32.48 -.6 +9.0 +19.3/C SmCp SG 12.82 -3.7 -.7 +6.8/D SmCpIdx SB 22.50 -3.9 -1.4 +8.4/B SmCpSpecVals SV 14.35 -5.9 -3.2 +9.4/A SmMidGr MG 13.93 -2.8 +3.0 +8.1/D StkIdx LB 41.53 -3.7 +1.8 +10.8/A Val LV 18.35 -4.6 -.1 +7.5/CVALIC Co IICorBd CI 10.97 -1.2 -2.1 +1.4/B HYBd HY 7.86 -1.1 -.4 +4.5/B IntlOpps FR 21.51 -3.5 +2.1 +13.5/A LgCpVal LV 22.69 -4.8 -.1 +8.6/B MidCpVal MV 22.91 -3.9 -.9 +7.4/C SclyRspnb LB 22.36 -4.0 +1.6 +10.4/B SmCpVal SV 15.20 -5.1 -3.2 +6.9/C StrBd MU 11.33 -1.2 -1.4 +3.0/CVYClmbCntrnCrS b LB 24.23 -4.6 +.6 +9.9/B TRPDvrsMdCpGrA b MG 10.73 -3.1 +2.2 +9.2/C TRPGrEqI LG 99.90 -1.7 +7.2 +14.8/AValue LineAstAllcInv b MA 31.95 -2.5 +1.3 +6.7/A CorBd x CI 14.56 -.9 -2.0 +.9/D CptlApprctInv b AL 10.36 -2.4 +4.1 +8.5/A LgrCoFocedInv b LG 30.90 -2.1 +7.9 +14.4/A MidCpFoced b MG 19.63 -3.0 +2.3 +10.9/A PremGr b MG 33.69 -3.2 +1.8 +9.1/C SmCpOppsInv b SG 51.46 -3.1 -.6 +9.5/BVanEckEMA m EM 18.93 -4.1 +2.7 +9.2/B EMY EM 19.23 -4.0 +2.7 +9.6/B GlbHardAstsA m SN 34.51 -6.9 -5.0 -4.6/E GlbHardAstsY SN 35.18 -6.9 -4.9 -4.4/E IntlInvsGoldA m SP 8.60 -9.1 -8.3 +3.3/A IntlInvsGoldY SP 8.77 -8.9 -8.2 +3.6/AVanguard500IdxAdmrl LB 251.32 -3.7 +1.8 +11.1/A 500IdxInv LB 251.27 -3.7 +1.8 +11.0/A BalIdxAdmrl MA 34.74 -2.6 +.1 +6.8/A BalIdxIns MA 34.74 -2.6 +.1 +6.8/A BalIdxInv MA 34.73 -2.6 ... +6.7/A CAITTxExAdm MF 11.58 -.3 -1.3 +2.0/B CAITTxExInv MF 11.58 -.3 -1.3 +1.9/B CALtrmTEAdm MC 11.91 -.6 -2.0 +2.8/B CALtrmTEInv MC 11.91 -.6 -2.0 +2.7/B CnsDscIdxAdmrl CD 84.21 -3.7 +4.4 +11.5/A CnsStpIdxAdmrl CC 67.81 -7.4 -5.8 +4.9/A CnvrtSecInv CV 13.52 -1.1 +.6 +3.5/E CptlOppAdmrl LG 159.24 -2.9 +3.7 +13.5/A CptlOppInv LG 68.93 -2.9 +3.7 +13.4/A CptlValInv MB 13.06 -4.9 -1.9 +2.3/E DevMIdxAdmrl FB 14.32 -5.2 -.6 +6.3/B DevMIdxIns FB 14.34 -5.2 -.6 +6.3/B DivAprcIdxInv LB 41.15 -4.0 +.9 +9.8/C DivGrInv LB 26.65 -4.3 +.4 +9.0/D DiversEqInv LG 35.85 -3.2 +2.6 +9.9/D EMGvtBdIdxAdmrl x EB 19.64 -1.6 -1.8 +5.3/C EMSelStkInv EM 23.67 -4.8 +3.9 +9.4/B EMStkIdxInAdm EM 39.44 -4.7 +3.3 +7.2/D EMStkIdxInInv EM 30.03 -4.7 +3.3 +7.0/D EMStkIdxInPl EM 99.78 -4.7 +3.3 +7.2/D EMStkIdxIns EM 29.99 -4.7 +3.3 +7.2/D EngyAdmrl EE 96.02 -8.0 -4.8 +.6/A EngyIdxAdmrl EE 45.55 -10.7 -7.8 -3.7/A EngyInv EE 51.18 -8.0 -4.8 +.6/A EqIncAdmrl LV 77.19 -4.6 -1.0 +10.2/A EqIncInv LV 36.82 -4.6 -1.0 +10.1/A EuStkIdxAd ES 73.32 -6.1 -.9 +4.8/B EuStkIdxInsP ES 139.70 -6.1 -.9 +4.9/B EuStkIdxInstl ES 31.27 -6.1 -.9 +4.9/B EuStkIdxInv ES 31.48 -6.1 -.9 +4.7/B ExplorerAdmrl SG 90.89 -1.9 +2.8 +9.2/C ExplorerInv SG 97.66 -1.9 +2.8 +9.0/C ExplorerValInv SB 35.72 -4.1 -2.6 +8.0/C ExtDrTrIdIns GL 33.25 -4.4 -8.4 -.9/E ExtDrTrIdInsPls GL 83.47 -4.4 -8.4 -.9/E ExtMktIdxAdmrl MB 84.28 -3.8 -.6 +8.3/B ExtMktIdxIns MB 84.27 -3.8 -.6 +8.3/B ExtMktIdxInsPls MB 207.98 -3.8 -.6 +8.3/B ExtMktIdxInv MB 84.30 -3.8 -.6 +8.1/B FAWexUSIAdmr FB 34.03 -5.2 +.2 +6.4/B FAWexUSIInPl FB 114.24 -5.2 +.2 +6.4/B FAWexUSIIns FB 107.88 -5.2 +.2 +6.4/B FAWexUSIdxInv FB 21.60 -5.2 +.2 +6.3/B FAWexUSSCIIn FQ 227.21 -4.6 ... +8.9/E FAWexUSSCplIInv FQ 45.35 -4.6 ... +8.8/E FSocialIdxIns LB 17.84 -3.2 +2.0 +11.2/A FSocialIdxInv LB 17.83 -3.2 +2.0 +11.1/A FinclsIdxAdmrl SF 36.09 -2.7 +2.9 +15.6/B GNMAAdmrl GI 10.23 -.6 -1.7 +1.0/A GNMAInv GI 10.23 -.6 -1.7 +.9/A GlbEqInv WS 31.71 -4.4 +1.3 +9.8/A GlbMnmVlInv SW 13.33 -3.3 -1.5 +7.9/D GlbexUSRlEIAdmr d GR 36.10 -6.6 -1.6 +5.6/A GlbexUSRlEIdIns d GR 120.26 -6.6 -1.6 +5.6/A GlbexUSRlEIdInv d GR 23.82 -6.6 -1.6 +5.4/A GrIdxAdmrl LG 75.08 -2.9 +3.8 +11.6/C GrIdxIns LG 75.08 -2.9 +3.8 +11.6/C GrIdxInv LG 75.07 -2.9 +3.7 +11.4/C GrandIncAdmrl LB 78.45 -3.6 +1.7 +11.0/A GrandIncInv LB 48.06 -3.6 +1.7 +10.8/A HCAdmrl SH 86.91 -4.6 +.3 +4.8/B HCIdxAdmrl SH 78.88 -4.2 +2.3 +7.1/A HCInv SH 206.06 -4.6 +.3 +4.7/B HYCorpAdmrl HY 5.82 -1.1 -.9 +4.4/B HYCorpInv HY 5.82 -1.1 -.9 +4.3/B HYTE MI 11.19 -.4 -1.6 +3.4/A HYTEAdmrl MI 11.19 -.4 -1.6 +3.4/A HiDivYldIdxInv LV 33.65 -4.7 -.7 +9.9/A ITIdxAdmrl ST 90.79 +.1 +7.7 +19.1/C InTrBdIdxAdmrl CI 11.03 -1.0 -2.5 +1.2/C InTrBdIdxIns CI 11.03 -1.0 -2.5 +1.2/C InTrBdIdxInsPls CI 11.03 -1.0 -2.5 +1.2/C InTrBdIdxInv CI 11.03 -1.0 -2.5 +1.1/C InTrCrpBdIAdmrl x TW 22.84 -1.3 -2.5 +2.3/C InTrCrpBdIIns x TW 28.22 -1.3 -2.4 +2.3/C InTrInGdAdm TW 9.50 -.9 -2.1 +1.9/D InTrInGdInv TW 9.50 -.9 -2.1 +1.8/D InTrTEAdmrl MI 13.88 -.3 -1.3 +1.9/B InTrTEInv MI 13.88 -.3 -1.3 +1.8/B InTrTrsAdmrl GI 10.81 -.5 -2.0 +.5/B InTrTrsIdxAd x GI 21.12 -.5 -1.9 +.4/B InTrTrsIdxIns x GI 26.21 -.5 -1.9 +.5/B InTrTrsInv GI 10.81 -.5 -2.0 +.4/B IndtlsIdxAdmrl ID 73.19 -4.4 +.1 +11.4/B InPrtScAdmrl IP 25.12 -1.0 -1.9 +.7/B InPrtScIns IP 10.23 -1.0 -1.9 +.7/B InPrtScInv IP 12.80 -.9 -1.8 +.6/C InsIdxIns LB 247.90 -3.7 +1.8 +11.1/A InsIdxInsPlus LB 247.92 -3.7 +1.8 +11.1/A InsTrgRt2020Ins TE 22.51 -2.5 -.1 NA InsTtlSMIInPls LB 60.31 -3.7 +1.4 +10.6/B InsTtlSMIIns LB 60.30 -3.7 +1.4 +10.6/B IntlExplorerInv FQ 21.48 -4.0 +.9 +11.9/A IntlGrAdmrl FG 99.95 -4.2 +4.6 +12.6/A IntlGrInv FG 31.41 -4.2 +4.6 +12.5/A IntlValInv FV 40.15 -4.3 +.7 +6.1/A LTBdIdInsPls CL 13.60 -3.1 -5.1 +1.7/D LTBdIdxIns CL 13.60 -3.1 -5.1 +1.7/E LTBdIdxInv CL 13.60 -3.1 -5.1 +1.6/E LTCrpBdIdxIns x TW 30.17 -3.4 -4.7 +3.2/A LTInGrdAdm TW 10.02 -3.3 -5.3 +3.0/B LTInGrdInv TW 10.02 -3.3 -5.3 +2.9/B LTTE ML 11.39 -.5 -1.9 +2.8/A LTTEAdmrl ML 11.39 -.5 -1.8 +2.9/A LTTrsAdmrl GL 11.59 -2.9 -6.2 -.3/B LTTrsIdxIns x GL 31.15 -2.9 -6.1 -.2/A LTTrsInv GL 11.59 -2.9 -6.2 -.4/C LfStrCnsrGrInv CA 19.87 -2.0 -.5 +4.5/B LfStrGrInv AL 33.82 -3.6 +.4 +7.5/B LfStrIncInv XY 15.40 -1.3 -1.0 +2.9/B LfStrModGrInv MA 27.14 -2.8 ... +6.1/B LgCpIdxAdmrl LB 63.01 -3.7 +1.9 +10.9/A LgCpIdxIns LB 259.35 -3.7 +1.9 +10.9/A LgCpIdxInv LB 50.39 -3.7 +1.8 +10.8/A LtdTrmTE MS 10.84 -.1 -.2 +.9/B LtdTrmTEAdmrl MS 10.84 ... -.2 +.9/B MATEInv MT 10.57 -.6 -2.1 +2.3/A MCpGrIdxAdm MG 55.80 -3.3 +1.5 +7.6/D MCpGrIdxInv MG 50.96 -3.3 +1.5 +7.4/D MCpVlIdxAdm MV 57.11 -4.7 -1.1 +8.4/A MCpVlIdxInv MV 43.39 -4.7 -1.1 +8.3/B MatlsIdxAdmrl SN 68.35 -5.2 -1.8 +8.1/A MdCpGrInv MG 27.40 -2.1 +3.7 +6.5/E MdCpIdxAdmrl MB 191.79 -4.1 +.1 +8.0/B MdCpIdxIns MB 42.37 -4.1 +.1 +8.0/B MdCpIdxInsPlus MB 208.95 -4.1 +.1 +8.0/B MdCpIdxInv MB 42.27 -4.1 +.1 +7.9/B MegaCpIdxIns LB 184.73 -3.6 +2.2 +11.5/A MegaCpValIdxIns LV 151.76 -4.4 +.3 +10.6/A MgdPayoutInv MA 19.01 -2.8 +.1 +5.6/C MktNetrlIns NE 11.82 +.3 +1.8 +2.0/B MktNetrlInv NE 11.87 +.3 +1.8 +1.9/B MorganGrAdmrl LG 95.90 -2.1 +5.7 +13.0/B MorganGrInv LG 30.93 -2.1 +5.7 +12.9/B MrtBckScIdxAdmr x GI 20.53 -.6 -1.8 +.9/A NJLTmTEAdm MJ 11.84 -.6 -2.0 +3.2/A NJLTmTEInv MJ 11.84 -.6 -2.0 +3.1/A NYLTmTEAdm MN 11.49 -.6 -1.9 +2.7/A NYLTmTEInv MN 11.49 -.6 -1.9 +2.6/A OhioLngTrmTE MO 12.31 -.5 -2.0 +2.9/A PALTmTEAdm MP 11.33 -.4 -1.8 +2.9/A PALTmTEInv MP 11.33 -.4 -1.9 +2.8/A PacStkIdxAdmrl DP 90.85 -3.6 +1.0 +9.2/E PacStkIdxIns DP 13.90 -3.6 +1.0 +9.2/D PacStkIdxInv DP 14.00 -3.6 +.9 +9.0/E PrcMtlsMngInv SP 9.65 -8.7 -9.7 +1.0/C PrmCpAdmrl LG 139.16 -2.5 +4.2 +14.0/A PrmCpCorInv LG 27.66 -2.8 +2.8 +12.7/B PrmCpInv LG 134.24 -2.5 +4.2 +13.9/A RlEstIdxAdmrl SR 104.05 -7.6 -11.5 +.1/C RlEstIdxInstl SR 16.10 -7.6 -11.5 +.1/C RlEstIdxInv SR 24.38 -7.7 -11.5 -.1/C Rsl1000GrIdxIns LG 276.48 -2.6 +4.3 +13.4/A Rsl1000IdxIns LB 240.95 -3.7 +1.6 +10.6/A Rsl1000VlIdxIns LV 209.40 -4.8 -1.1 +7.9/C Rsl2000GrIdxIns SG 260.39 -2.8 +.9 +9.1/C Rsl2000IdxIns SB 230.78 -3.9 -1.3 +8.6/B Rsl2000VlIdxIns SV 207.00 -5.0 -3.8 +8.0/B Rsl3000IdxIns LB 240.19 -3.7 +1.4 +10.5/B SCpGrIdxAdm SG 56.87 -3.2 +.6 +8.0/D SCpGrIdxI SG 45.55 -3.2 +.6 +8.0/D SCpGrIdxInv SG 45.49 -3.2 +.6 +7.9/D SCpValIdxAdm SV 55.39 -4.7 -2.9 +8.1/B SCpValIdxI SV 30.96 -4.7 -2.9 +8.1/B SCpValIdxInv SV 30.90 -4.8 -2.9 +8.0/B SPMC400GrIdxIns MG 265.99 -3.9 +.3 +10.2/B SPMC400IdxIns MB 250.53 -4.4 -1.7 +9.0/A SPMC400VlIdxIns MV 234.49 -5.1 -3.8 +7.5/C SPSC600IdxIns SB 276.06 -3.9 -1.4 +10.6/A STBdIdxAdmrl CS 10.27 -.2 -.8 +.7/C STBdIdxIns CS 10.27 -.2 -.8 +.8/C STBdIdxInsPlus CS 10.27 -.2 -.8 +.8/C STBdIdxInv CS 10.27 -.3 -.8 +.7/D STCpBdIdxAdm x CS 21.34 -.4 -.8 +1.5/A STCpBdIdxI x CS 26.13 -.4 -.8 +1.6/A STFederalAdmrl GS 10.53 -.1 -.6 +.6/A STFederalInv GS 10.53 -.1 -.6 +.5/A STInfPrScIdAdmr IP 24.39 ... -.3 +.8/B STInfPrScIdIns IP 24.41 ... -.3 +.8/B STInfPrScIdxInv IP 24.36 -.1 -.3 +.7/B STInvmGrdAdmrl CS 10.52 -.3 -.6 +1.6/A STInvmGrdIns CS 10.52 -.3 -.6 +1.6/A STInvmGrdInv CS 10.52 -.3 -.7 +1.5/B STTE MS 15.72 +.1 +.3 +.6/C STTEAdmrl MS 15.72 +.1 +.3 +.7/B STTrsAdmrl GS 10.47 -.1 -.5 +.5/A STTrsInv GS 10.47 -.1 -.5 +.4/B STTrsdxAdm x GS 19.99 ... -.4 +.3/B STTrsdxIns x GS 25.11 ... -.4 +.4/B SeledValInv MV 30.40 -5.8 -2.8 +8.3/B SmCpIdxAdmrl SB 69.84 -4.1 -1.3 +8.1/B SmCpIdxIns SB 69.84 -4.1 -1.3 +8.1/B SmCpIdxInsPlus SB 201.59 -4.1 -1.3 +8.1/B SmCptlstIdxInv SB 69.81 -4.1 -1.3 +8.0/C StarInv MA 26.99 -2.7 +.7 +7.2/A StrEqInv MB 34.05 -4.2 +.2 +8.4/B StrSmCpEqInv SB 35.38 -4.0 -.7 +7.6/C TMCapApAdm LB 139.61 -3.6 +1.7 +11.2/A TMCapApIns LB 69.38 -3.6 +1.7 +11.2/A TMSmCpAdm SB 60.81 -3.8 -1.3 +10.4/A TMSmCpI SB 60.95 -3.8 -1.3 +10.4/A TrgtRtr2015Inv TD 15.28 -2.1 -.3 +4.7/C TrgtRtr2020Inv TE 31.36 -2.5 -.1 +5.6/A TrgtRtr2025Inv TG 18.51 -2.9 +.1 +6.3/A TrgtRtr2030Inv TH 33.72 -3.2 +.3 +6.9/B TrgtRtr2035Inv TI 20.77 -3.5 +.4 +7.4/B TrgtRtr2040Inv TJ 35.99 -3.7 +.6 +7.9/B TrgtRtr2045Inv TK 22.65 -3.9 +.7 +8.2/B TrgtRtr2050Inv TN 36.45 -3.9 +.7 +8.2/B TrgtRtr2055Inv TL 39.50 -3.9 +.7 +8.1/B TrgtRtr2060Inv XQ 34.88 -3.9 +.7 +8.1/C TrgtRtrIncInv RI 13.48 -1.6 -.5 +3.6/B TtBMIdxAdmrl CI 10.48 -1.0 -2.1 +1.0/C TtBMIdxIns CI 10.48 -1.0 -2.1 +1.1/C TtBMIdxInsPlus CI 10.48 -1.0 -2.1 +1.1/C TtBMIdxInv CI 10.48 -1.0 -2.1 +1.0/D TtInBIdxAdmrl x IB 21.63 +.3 -.2 +2.1/C TtInBIdxIns x IB 32.46 +.3 -.2 +2.2/C TtInBIdxInv x IB 10.82 +.4 -.2 +2.1/C TtInSIdxAdmrl FB 30.57 -5.1 +.2 +6.6/B TtInSIdxIns FB 122.25 -5.1 +.2 +6.6/B TtInSIdxInsPlus FB 122.27 -5.1 +.2 +6.6/A TtInSIdxInv FB 18.27 -5.1 +.2 +6.5/B TtlSMIdxAdmrl LB 67.66 -3.7 +1.4 +10.6/B TtlSMIdxIns LB 67.67 -3.7 +1.4 +10.6/B TtlSMIdxInv LB 67.63 -3.7 +1.4 +10.4/B TtlWldStkIdxIns WS 152.74 -4.4 +.9 +8.7/B TtlWldStkIdxInv WS 30.48 -4.4 +.9 +8.6/B TxMgBalAdmrl CA 30.78 -1.9 +.2 +6.3/A USGrAdmrl LG 100.66 -1.8 +6.4 +12.8/B USGrInv LG 38.85 -1.8 +6.4 +12.7/B USValInv LV 18.86 -5.0 -1.5 +8.0/C UtlsIdxAdmrl SU 54.32 -4.1 -7.1 +6.7/A ValIdxAdmrl LV 41.50 -4.4 +.2 +10.4/A ValIdxIns LV 41.50 -4.4 +.2 +10.4/A ValIdxInv LV 41.50 -4.4 +.2 +10.3/A WlngtnAdmrl MA 72.01 -3.6 -.8 +7.6/A WlngtnInv MA 41.69 -3.6 -.8 +7.5/A WlslyIncAdmrl CA 63.88 -2.7 -2.2 +5.3/A WlslyIncInv CA 26.37 -2.7 -2.2 +5.2/A WndsrAdmrl LV 79.59 -3.7 +.8 +8.6/B WndsrIIAdmrl LV 67.06 -5.0 -.1 +8.1/C WndsrIIInv LV 37.79 -5.0 -.1 +8.0/C WndsrInv LV 23.60 -3.7 +.8 +8.5/BVericimetryUSSCVl SV 19.61 -4.3 -2.6 +7.0/CVictoryDiversStkA m LB 19.01 -3.6 -.2 +8.0/D DiversStkI LB 18.98 -4.7 +1.1 +8.8 DiversStkR b LB 18.67 -4.7 +1.0 +8.1 GlbNatrlResA m SN 21.40 -8.3 -8.0 -4.7 INCrTtlRetBdY CI 9.30 -1.2 -2.1 +.8 INCrforIncA m GS 8.85 -.4 -.9 +.1 INCrforIncI GS 8.84 -.3 -.9 +.4 InsDiversStkR LB 10.58 -4.5 +1.1 +8.7 IntgDiscvA m SB 38.44 -4.6 -4.3 +10.3/A IntgDiscvY SB 41.76 -4.6 -4.2 +10.6/A IntgSmCpValA m SV 38.19 -4.9 -3.9 +6.9/C IntgSmCpValY SV 39.28 -4.8 -3.8 +7.3/C MndMCpGrA m MG 34.55 -3.5 +.2 +6.8/E MndMCpGrC m MG 28.05 -3.5 +.1 +6.1/E MndMCpGrY MG 36.76 -3.5 +.3 +7.1/D MndrMltCpA m LG 46.48 -3.4 -.2 +10.0/D MndrMltCpC m LG 38.13 -3.5 -.3 +9.1/E RSGrA m LG 21.49 -3.0 +5.5 +12.3 RSLgCpAlphaA m LB 56.84 -4.7 +1.4 +8.2 RSMidCpGrA m MG 26.71 -4.1 +4.5 +8.9 RSPtnrsA m SB 28.33 -6.3 -1.5 +8.0 RSSciandTechA m ST 23.52 -.2 +9.8 +22.8 RSSelGrA m SG 47.31 -4.1 +3.5 +8.2 RSSmCpEqA m SG 19.77 -2.0 +5.6 +12.2 RSSmCpGrA m SG 84.64 -2.0 +5.5 +11.8 RSValA m MB 25.70 -5.8 -1.2 +5.3 SP500IdxA m LB 21.53 -3.8 +1.7 +10.5/B SophusEMA m EM 23.60 -4.2 +6.1 +11.9 SycEsVlA m MV 40.36 -4.5 +.6 +10.7 SycEsVlI MV 40.39 -4.4 +.7 +11.0 SycEsVlR b MV 39.86 -4.5 +.6 +10.5 SycmrSmCoOppA m SV 45.61 -4.9 -.6 +12.4 SycmrSmCoOppI SV 46.02 -4.8 -.6 +12.8 SycmrSmCoOppR b SV 42.91 -4.9 -.6 +12.2 TrvlnIntlSMI FQ 14.72 -4.8 +.1 +11.2/BVikingKansasMuncplA m SI 10.57 ... -1.0 +1.7/A TFForMontanaA m SI 9.87 ... -1.5 +1.5/BVillereBalInv AL 22.76 +.2 +2.9 +3.1/EVirtusCdxMcpVlEqI MV 12.42 -4.5 -1.9 +7.0/C CrdxLgCpValEqA m LV 15.99 -5.2 -1.3 +7.7/C CrdxLgCpValEqI LV 16.14 -5.2 -1.3 +8.0/C CrdxSmCpValEqIn SB 11.50 -5.2 -3.9 +8.4/B DuffPlRlEtSecA m SR 23.70 -7.5 -10.9 +.1/C IntlEqIns FG 12.14 -4.5 +.4 +8.6/B KARCapitalGrA m LG 17.41 -2.6 +7.4 +13.8/A KARMidCapGrA m MG 30.49 -.8 +10.1 +13.3/A KARSmCapCoreA m SG 31.75 -3.6 +3.1 +17.2/A KARSmCapCoreI SG 33.35 -3.6 +3.1 +17.5/A NFDurIncI CS 10.70 -.3 -.4 +1.7/A NFMulSecS/TBdA m CS 4.72 -.4 -.2 +2.5 NFMulSecS/TBdC b CS 4.78 -.6 -.4 +2.2 NFMulSecS/TBdC1 m CS 4.77 -.4 -.3 +1.7 NFTaxExemBdI MI 11.00 -.4 -1.3 +1.7/B NFtMuSectInBdA m MU 10.25 -1.2 -.6 +4.2 RamtEnhCreEqA m LB 19.49 -7.9 -3.9 +9.9 SectTrendA m LB 13.07 -3.5 +2.3 +5.2/E SectTrendC m LB 12.86 -3.5 +2.1 +4.4/E SeixCorBdIns CI 10.37 -1.0 -2.1 +.9/D SeixGrgTEBdIns SI 10.36 -.4 -1.5 +1.8/A SeixHGrdMnBdIns ML 11.65 -.4 -1.9 +2.3/C SeixHYIns HY 8.31 -.8 -.4 +3.7/D SeixHiIncI HY 6.44 -.9 -.3 +4.7/B SeixInvGrdTEBdI MI 11.50 -.3 -1.5 +1.4/D SeixTtlRetBdI CI 10.16 -.9 -2.2 +.8/D SeixUSGSUSBdI UB 10.01 +.1 +.2 +.7/D SeixUlShrtBdIns UB 9.96 ... +.2 +1.1/B SlvnLgCpGrStkA m LG 5.84 -2.0 +6.4 +9.5/E StrAllcA m MA 15.26 -2.4 +4.6 +5.5 TactAllcA m MA 9.61 -2.4 +4.8 +5.8 VontForOppsA m FG 34.82 -5.8 -1.9 +6.8/C VontForOppsC m FG 34.16 -5.9 -2.0 +6.0/D VontForOppsI FG 34.84 -5.8 -1.8 +7.1/C VontlGlbOppsA m WS 16.41 -5.1 +.7 +10.4/A VontobelEMOppI EM 12.14 -5.9 +.5 +6.0/DVoyaGNMAIncA m GI 8.22 -.5 -1.5 +.8/A GNMAIncC m GI 8.18 -.6 -1.6 +.1/C GlbEqA m WS 36.02 -5.3 ... +6.5/D GlbEqC m WS 33.55 -5.4 -.2 +5.7/D GlbRlEsttA m GR 16.39 -6.6 -6.4 -.9/E IntermBdA m CI 9.89 -.9 -1.8 +1.7/B IntermBdI CI 9.88 -1.0 -1.8 +2.0/A LgCpGrA m LG 38.29 -2.8 +3.2 +11.5/C LgCpGrI LG 42.33 -2.8 +3.2 +11.9/C MdCpOppsA m MG 22.80 -3.0 +2.0 +9.0/C MdCpOppsC m MG 17.12 -3.0 +2.0 +8.3/C MltMgrIntlSmCpA m FQ 64.68 -4.5 +.8 +11.4/B RlEsttA m SR 13.64 -7.2 -10.5 -1.0/D RlEsttI SR 15.10 -7.1 -10.4 -.5/D RussiaA m MQ 33.00 -.3 +10.8 +15.1/A SmCoA m SB 14.04 -4.5 -1.4 +9.0/B SmCpOppsA m SG 58.37 -4.3 -.1 +7.8/DWCMFocIntGrIns d FG 15.83 -4.4 +.6 +10.0/A FocIntGrInv m FG 15.77 -4.4 +.5 +9.7/AWaddell & Reed AdvAcculativeA m LG 10.17 -3.2 +2.7 +6.5 AstStrA m IH 8.68 -2.7 +1.5 +.6 AstStrY IH 8.77 -2.8 +1.5 +.9 ContinentalIncA m MA 9.74 -3.4 +1.2 +3.6 GlbGrA m WS 13.57 -1.8 +7.4 +8.6 GlbGrY WS 13.68 -1.8 +7.5 +8.9 HiIncA m HY 6.69 -.7 +.7 +5.0 HiIncY HY 6.69 -.7 +.7 +5.2 MnHiIncA m HM 4.68 -.7 -.7 +2.3 NewConceptsA m MG 11.16 -1.0 +5.8 +8.9 NewConceptsY MG 12.75 -1.1 +5.9 +9.3 SciTechA m ST 16.71 -2.9 +5.8 +9.6 SciTechY ST 19.16 -2.8 +5.9 +9.9 SmCpA m