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

Highlands News-Sun VOL. 99 | NO. 220 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Wednesday, August 8, 2018 Local Sports .................... A8-9 Lottery ...................... Sports Nascar ........................... A10 Around Town .................... B1 Classifieds ...................... B5-6 Comics ................. News Wire Obituaries ........................ A5 Viewpoint ........................ A6 Weather ................ News WireGood morning To Garth Howe Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunHope and help for ChelseaBy PHIL ATTINGERStaff WriterLAKE PLACID „ There are a lot of decent human beings in my sisters life,Ž said Danielle DannieŽ McGuire, working on getting her care.Ž Since July 27, Dannie McGuire has served as medical advocate and comforter for both her sister, Chelsea McGuire, and their dad, Scott McGuire, since Chelsea fell off a horse, hit her head, and had to be rushed to Tampa General Hospital. Thats where both sisters have been, non-stop since the accident on July 26, when Chelsea McGuire was riding a horse in the Highlands Park Estates area, with her daughter, Caitlin, when the animal reportedly got spooked and jumped. Chelsea McGuire hit her head, believed to be on asphalt, and received a brain and skull injury. Her child escaped injury. Dannie McGuire, an Irish twinŽ nine and a half months older than her, works as a level 2 trauma nurse, but several states away in Pennsylvania. When she got the call about her sister, she got cut from her shift as soon as possible and McGuire By PHIL ATTINGERStaff WriterSEBRING „ Motorists have griped about it and residents protested it, so the state lowered it. In a move expected to take full effect in about a month, the Florida Department of Transportation has agreed to lower the speed limit on U.S. 27 by 5 mph inside the Sebring city limits. County Administrator Randy Vosburg told county commissioners on Tuesday that within two weeks, FDOT will reset the speed limit to 50 mph from Oak Circle on the south end to Northwood Boulevard, just north of Sebring Parkway/Schumacher Road. Currently, its 45 mph in the city limits of both Avon Park and Lake Placid. Speed limits will also remain the same between Avon Park and Sebring and from Sebring south to Lake Placid. Speed studies conducted by FDOT in By MARC VALEROStaff WriterSEBRING „ Numerous staff recommendations supporting the approval of a contract for an employee health clinic failed to alleviate the “nancial concerns of two members of The School Board of Highlands County. With School Board Member Bill Brantley absent, the recommended contract with Treasure Coast Medical Associates failed approval by a 2-2 voted with School Board Chair Jill Compton Twist and School Board Member Donna Howerton voting no.Ž According to the contract, the School Board would pay about $600,000 annually for three years. District staff said the money would come from the pool of insurance money already set aside for each employee. Before the vote, Howerton said there is an uncertainty on how it will work out “nancially for the district. School Board Member Jan Shoop said the insurance committee made its recommendation and the board has the information it needs to make a decision. School Board Member Charlene Edwards said, I think this is going to be an excellent thing for our employees.Ž After the vote, School Board Attorney John McClure said usually the board would approve the insurance committees recommendation and then a contract would be developed and considered. A lot of work went into this and now it is down to the 11th hour, he said. Now you are at a School clinic impasse prompts another special meeting MARC VALERO/STAFFFrom left: Treasure Coast Medical Associates President Mike Adelberg and Senior Director of Sales and Marketing Kelly Adelberg at Tuesdays special meeting of the School Board of Highlands County.Fish that walk and breathe airBy MELISSA MAINStaff WriterSEBRING „ Yes, it is true; there is a “sh that can walkŽ and breathe air, and it is commonly referred to as the walking cat“sh.Ž By using their pectoral “ns, walking cat“sh can move across dry land. These “sh are noted for their ability to breath air and make short overland movements by pulling themselves along with their pectoral “ns much like an infantry-man scooting under barbed wire,Ž according to fwc.org, the Florida Fish and Wildlife Conservation Commissions website. Walking cat“sh are native to Southeast Asia, but they are commonly found in central and south Florida. After rains, they are often found in the yards of local Highlands County residents. With recent heavy rains and ”ooding, many locals have found the “sh ”opping around their yards, followed by curious cats and dogs. My cat loves them!Ž Dorothy Harris said. Her cat, Bagherra, has hunted seven walking cat“sh that have arrived in their yard. Approximately 50 walking cat“sh congregated in Carole Muirs yard, which is the lowest spot in her neighborhood. They came in all sizes, big ones and baby ones, she said. One of them tried to come into my garage, and I took the Shop Vac and tried to shoo it away,Ž Muir said. I didnt want to hurt it. It was about a foot long. Some years we have more walking cat“sh than others,Ž she said. But this was the biggest group of walking cat“sh weve ever had. There were lots of babies this time.Ž Heather Henry said, Our dog, Dooter, was just so cute pouncing around trying to “gure out what this cat“sh wasŽ ”opping around in the grass. I work at the Extension Of“ce on George Boulevard,Ž Alexis Cooper said. I left a meeting a couple of weeks ago and there was a walking cat“sh on George Boulevard, not even close to the water. It was on the road by the Road and Bridge sign.Ž Several walking cat“sh were spotted in a ”ooded area of Sunny Pines RV and Mobile Home Park by Debby Richendollar. The walking cat“sh, unlike other “sh, can live in shallow, stagnant ponds with little oxygen, because they can breathe air. Melody Kilborn, from the FWC, stated, Walking cat“sh can be occasionally found in storm drain systems, where they emerge during ”ooding events. These “sh have an elongated, gray Local residents encounter walking catfish in their yards after recent rains DOROTHY HARRIS/CORRESPONDENTDorothy Harris, a local Highlands County resident, snapped this picture of a walking catsh in her yard. PUBLIC DOMAINResidents in Highlands County have noticed walking catsh in their yards after the recent heavy rains. FLORIDA FISH AND WILDLIFEFlorida Fish and Wildlife Conservation Commission sta captured this walking catsh underwater.CATFISH | 5A CLINIC | 5ACommunity comes together for local daughter CHELSEA | 5AFDOT drops speed limitU.S. 27 in Sebring to be 50 mph COURTESY PHOTO/FLORIDA DEPARTMENT OF TRANSPORTATIONSPEED | 4A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | August 8, 2018 www.highlandsnewssun.com By PHIL ATTINGERSTAFF WRITERAVON PARK „ A traf“ c stop led to traf“ cking charges Friday for two men in Avon Park after Highlands County Sheriffs deputies found a big bag of cocaine behind the glovebox. The driver, 22-year-old Willie Taevonnie Allen of Avon Park, allegedly drove his Kia Sportage SUV at 59 mph in a 50mph zone in the area of U.S. 27 and Stryker Road. After he was stopped, arrest reports said, deputies asked him if he had any illegal items in the car, and he told them, no. At that point, a second deputy asked both Willie Allen and 37-year-old Jrewmon Dontray Allen, also of Avon Park, to exit the car so his K-9 partner, Ozzie,Ž could sniff around it. Ozzie allegedly alerted on the vehicle, reports said, and deputies searched it. Hidden in the dashboard, behind the glove compartment, was a clear plastic bag of a white chalky substance that later “ eld-tested positive for cocaine, arrest reports said. It also weighed a total of 146 grams, unpackaged, reports said. Reports also said both the driver and passenger could have easily reached for the spot behind the compartment. When told about the drugs, Willie Allen reportedly said they were not his and he did not know how they got in his car. 1. The English word pirateŽ is derived from the Latin term pirataŽ which means sailor or sea robber and from the Greek word peiratesŽ which literally means one who attacks ships.Ž 2. The spelling of the word wasnt standardized until the eighteenth centuries and pirrot,Ž pyrate,Ž and pyrat,Ž were commonly used until then. 3. The earliest documented instance of piracy was in the 14th century BC, when the Sea Peoples, a group of ocean raiders, attacked the ships of the Aegean and Mediterranean civilizations. 4. The most widely known and far-reaching pirates in medieval Europe were the Vikings, seaborne warriors from Scandinavia who raided and looted between the 8th and 12th centuries. 5. Many pirate communities operated as limited democracies, instituting a system of checks and balances similar to the one used by the present-day United States. That Will Make YouSMARTER 5 THINGSSchool Board approves draft budgetBy MARC VALEROSTAFF WRITERSEBRING „ The School Board of Highlands County approved recently the tentative budget and the tentative millage rate for 2018-19, which is lower than the 2017-18 property tax rate. The total tentative millage of 6.322 is down .222 mills (3.36 percent) from the 2017-18 millage of 6.542. The grand total of the 2018-19 budget is $157,239,290 with a general fund of $97.8 million. Responding to a question at a recent School Board meeting, Assistant Superintendent of Business Operations Mike Averyt said the fund balance exceeds 3 percent in the draft budget. The 2018-19 personnel allocation changes in the draft budget shows a net decrease of 10 school level instructional positions including the following decreases: 8.5 classroom teachers, 4.5 ESE support facilitation positions, .5 ESE and 3 resource teachers. The addition of 6.5 Title One teachers resulted in the net decrease of 10 teachers. The draft budget shows a decrease of nine school level support positions and a total net decrease of 17.5 positions. The School Board of Highlands County will hold a budget workshop on its capital budget, debt service, categoricals, utilities and food service at 3 p.m. Tuesday, Aug. 21. The second and “ nal budget and property tax rate public hearing is scheduled for 5:05 p.m. Tuesday, Sept. 11. MARC VALERO/STAFFAssistant Superintendent of Business Operations Mike Averyt. Two charged with cocaine trafficking adno=3595130 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.comPlumbing € Electric € Pump & Motor Service State Certi“ ed Back Flow Testing & Repair(863) 465-2257 € FAX 465-4640 CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. p p p p q adno=3600794 Richard Archbold & Archbold Biological Station All about shopping with a plan? Then you'll love our weekly ad. Get the rundown on our latest deals and BOGOs before you shop! Available in stores and online at publix.com/savingstyle. Check our weekly ad for current dealsadno=50540010 www.edwardjones.com Member SIPC Cheryl S BrownFinancial Advisor 204 Dal Hall Blvd Lake Placid, FL 33852 863-465-6444Kimberlie OppoldFinancial Advisor32313 Broadway St Ste 301Sebring, FL 33870 863-314-0453 Were more than just a great rateMinimum deposit $1,000 1Year APYFinding a great rate on a CD is nice, but if you want to get the most out of your CDs, you need a strategy. If youre looking for potential ways to generate additional income without tying up your money for years, please call or visit your local Edward Jones “ nancial advisor today.* Annual Percentage Yield (APY) e ective 8/06/18. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).2.30% Bank-issued, FDIC-insured adno=3600793 The Highlands News-Sun (USPS 487-900-ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry office(s). All material contained herein is the property of the Highlands News-Sun, which is an affiliate of DR Media. Reproduction in whole or in part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to : Highlands News-Sun, 315 U.S. 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 Romona Washington, executive editor, 315, U.S. 27 North, Sebring FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 315 U.S. 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 Totla $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7 a.m. Sunday, please phone the circulation department at 863-385-6155. PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classified Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Office 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 EDITORIAL Karen Clogston, Managing Editor Special Sections Editor 863-386-5833 Karen.clogston@highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com PUBLISHERTim Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5624 tim.smolarick@highlandsnewssun.com RETAIL ADVERTISING Cliff Yeazel, Advertising Director 863-386-5844 cliff.yeazel@highlandsnewssun.com CIRCULATION Rob Kearley, Circulation Director 863-386-6155 rob.kearley@highlandsnewssun.com PRODUCTION Donna Scherlacher, MultiMedia/Production Director 863-386-5844 donna.scherlacher@highlandsnewssun.com

PAGE 3

www.highlandsnewssun.com August 8, 2018 | HIGHLANDS NEWS-SUN | A3 adno=3600763 GM SUPERSTORECHEVROLET € BUICK € GMC € CADILLACALAN JAY ALAN JAY ALAN JAY**Must “ nance with General Motors Financial. *Prices exclude tax, tag, title and $699 dealer fee. Factory rebates and incentives assigned to dealer. Up to $10,000 off MSRP on select in-stock vehicles, see dealer for full details. Stock photos, actual vehciles may be different color. Dealer not responsible for typographical errors. WE BUY CARS. Expires 8/3 1/18.441 US Highway 27 N. | Sebring, FL 33870Sales (863) 386-6312 | Service (863) 402-4210Sales Hours: Mon-Fri 8:00 AM-7:00 PM, Sat: 9:00 AM-5:00 PMALANJAY.COM ALANJAY.COM ALANJAY.COMSEE ALL OF OUR INVENTORY ATLIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAY OVER 250 PRE-OWNED VEHICLES TO CHOOSE FROM! HUGE SAVINGS ON EVERY NEW VEHICLE IN STOCK! SAVE UP TO OFF MSRP ON SELECT NEW 2018 MODELS $ 10,000 NEW 2018 GMC SIERRA 1500 DOUBLE CAB 4WD ALAN JAY SALE PRICE $ 35,239 *MSRP $42,325 ALAN JAY DISCOUNT -$1,593 Factory Rebate -$5,493** STK# JZ367052 NEW 2018 CHEVY SONIC LT ALAN JAY SALE PRICE $ 18,100 *MSRP $19,500 ALAN JAY DISCOUNT -$900 Factory Rebate -$500 STK# JG343206 NEW 2018 CHEVY EQUINOX LT ALAN JAY SALE PRICE $ 24,765 *MSRP $30,035 ALAN JAY DISCOUNT -$1,106 Factory Rebate -$4,164 STK# JS636738 NEW 2018 CHEVY MALIBU LS ALAN JAY SALE PRICE $ 20,744 *MSRP $24,100 ALAN JAY DISCOUNT $606 Factory Rebate -$2,750 STK# JF107056 NEW 2018 CHEVY CRUZE LT ALAN JAY SALE PRICE $ 17,764 *MSRP $20,400 ALAN JAY DISCOUNT $886 Factory Rebate -$1,750 STK# J7200355 NEW 2018 CHEVY SILVERADO 1500 ALAN JAY SALE PRICE $ 31,746 *MSRP $40,670 ALAN JAY DISCOUNT -$1,603 Factory Rebate -$7,321 STK# JG207015 NEW 2018 CHEVY SPARK LSALAN JAY SALE PRICE $ 12,802 *MSRP $13,925 ALAN JAY DISCOUNT -$623 Factory Rebate -$500 STK# JL324016 NEW 2018 BUICK ENCORE PREFERREDALAN JAY SALE PRICE $ 20,973 *MSRP $25,855 ALAN JAY DISCOUNT $925 Factory Rebate -$3,957 STK# B666930 NEW 2018 BUICK ENCLAVE ESSENCEALAN JAY SALE PRICE $ 41,460 *MSRP $46,560 ALAN JAY DISCOUNT -$2,100 Factory Rebate -$3,000 STK# B190982 S TK# JL32 ** ** ** NEW 2018 CHEVYTAHOE 2WD LTALAN JAY SALE PRICE $ 49,900 *MSRP $54,120 ALAN JAY DISCOUNT $3,220 Factory Rebate $1,000 STK# JR351891 ** ** ** ** ** **

PAGE 4

A4 | HIGHLANDS NEWS-SUN | August 8, 2018 www.highlandsnewssun.com March this year showed some speed limits should increase, said County Engineer Clinton Howerton Jr. FDOT of“cials announced in May, when the results were published, that they wouldnt do that. However, they also didnt want a yo-yoŽ effect of drivers speeding up and slowing down for different sections within Sebring. Howerton said a 50 mph speed limit along that stretch is a double-edge.Ž It seems low in the northbound lanes as the road borders Lake Jackson with little to no cross-traf“c. However, for southbound drivers and those attempting to enter or exit driveways along those lanes, a lower speed limit will help, he said. The study looked at speed on the road for a month and tallied three years of wrecks from U.S. 98/State Road 66 to the north county line. On that stretch, the majority of people drive as much as 9 mph faster than posted limits, and have a comfort level anywhere from 41-70 mph, depending on locations. The study also said, of 940 recorded wrecks in three years, just 2.6 percent were from speed. On March 1, however, a group of residents protested traf“c conditions on both sides of U.S. 27 at New Life Way/Bayview Street „ the site of at least two fatal wrecks, on Feb. 3 this year and on June 30, 2007. On their hand-lettered signs, they asked drivers to slow down, back off cars in front of them and put away distractions, namely texting. Commissioner Don Elwell said this would help, but U.S. 27 owes its traf“c dangers to several factors, including older, distracted and/or aggressive drivers, as well as people turning left from the right lane, driving slowly in the left lane, making blinkers optional or treating red lights as a guide, not a rule. Lowering the speed limit 5 mph wont “x it,Ž Elwell said. This is just one beginning solution which will help.Ž Enforcement is only allowed two weeks after the signs change, Vosburg said. Elwell said enforcement will play a big part of it, because people will drive 60 mph or more as long as they feel comfortable doing it.SPEEDFROM PAGE 1A By MELISSA MAINStaff WriterSEBRING „We are asking people to just say no to Loomis Bros. Circus or any other circuses that use wild and exotic animal acts and that the City of Sebring would strictly enforce the ordinance protecting these animals while in Sebring,Ž Judy Spiegel and Jamey Binneveld, representatives from the Humane Society, said. The Loomis Bros. Circus is coming to the Highlands County Fairgrounds on Friday, Aug. 10 and Saturday, Aug. 11. Animal rights activists are concerned the animals will not be treated fairly. Binneveld, Spiegel and the Humane Society worked to pass an ordinance in August 2017 that would prohibit the cruel treatment of wild and exotic animals. Speci“cally, when circuses come to town, circus trainers are not allowed to use whips, electric prods or bullhooks to make the animals perform. They are also not allowed to use any instruments that resemble these painful training tools. Four states „ California, Illinois, New York and Rhode Island „ have statewide bans governing traveling shows and circuses in the U.S, according to the Humane Society of the United States. In addition, over 145 localities have bans that prohibit cruelty to circus animals. Media contact for Loomis Bros. Circus, Erik Scott, said, We have read the Sebring ordinance, and we are going to follow it 100 percent. We are working closely with the Chief of Police, who will be in attendance.Ž Local animal rights supporters are concerned about animal rights violations from Franzen Bros. Circus. However, Scott said, We lease acts from a variety of sources, but we do not lease animal acts from Franzen Brothers.Ž The Sebring Police Department will be at the circus viewing the performances and watching for violations, explained Chief of Sebring Police Karl Hoglund. If a circus performer violates the ordinance by using a bull hook, whip or other painful training device, then the person committing the crime will be issued a civil infraction. A civil infraction is the same type of penalty people receive for speeding and other traf“c citations. An uncontested violation will result in a $300 “ne per ordinance. I think its deplorable in this day and age that people still attend events that use these types of animals,Ž Spiegel said. Binneveld said, There are modern, humane circuses like the Kelly Miller Circus, Circus Italia and Circus Varga that do not use animals in their shows; they only use willing human performers. We are urging the remaining circuses that use animals to replace their outdated, cruel acts and retire those animals to reputable sanctuaries.Ž In response to the allegations, Scott said, The Chief of Police will be in attendance at the shows. Theres no room not to [follow the ordinance].ŽSend correspondence to melissa. main@highlandsnewssun.com.Animal rights advocates concerned about upcoming circus show COURTESY PHOTOLoomis Bros. Circus comes to Sebring at The Highlands County Fairgrounds on Aug. 10-11. Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B B R I L LL L IA N N C E Y O U D D E S S ER V VE E By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday Fa am m m m il ly ow w w n ned d adno=3599843 Maybe not. But why not at least try?adno=3596214 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.comMember SIPC Were more than just a great rate%Bank-issued, FDIC-insuredMinimum deposit APY*2.30$1,000.00 1-year* Annual Percentage Yield (APY) e ective 07/31/2018. CDs o ered by Edward Jones are bank-issued and FDIC-insured up to $250,000 (principal and interest accrued but not yet paid) per depositor, per insured depository institution, for each account ownership category. Please visit www.fdic.gov or contact your “ nancial advisor for additional information. Subject to availability and price change. CD values are subject to interest rate risk such that when interest rates rise, the prices of CDs can decrease. If CDs are sold prior to maturity, the investor can lose principal value. FDIC insurance does not cover losses in market value. Early withdrawal may not be permitted. Yields quoted are net of all commissions. CDs require the distribution of interest and do not allow interest to compound. CDs o ered through Edward Jones are issued by banks and thrifts nationwide. All CDs sold by Edward Jones are registered with the Depository Trust Corp. (DTC).Call or visit your local “ nancial advisor today. adno=720072 OUR TESTS ARE ACCURATEas we adhere to a stringent protocolAND RELIABLE:Results are read by a Board Certi“ ed radiologist.ALL RESULTS & FILMS MAILED TO YOU IN 2 WEEKS.CALL NOW!1-888-667-7587 no prescriptions needed Blood Tests Liver, Cholesterol, PSA & TSH are ALSO AVAILABLEHOW TO AVOID STROKE...Early detection!Health conditions like heart disease, stroke, cancer, abdominal aortic aneurysm (AAA) and many others usually show no symptoms until its too late. Thats why its important to detect them early. H a NEXT SCREENING DATE AND LOCATION:Wednesday, August 15thHoliday Inn Express, 4400 US Hwy. 27 NorthSebring Schedule individual tests or get all 6 ultrasounds & SAVE BIG!COMPLETE EVALUATIONAll Six Ultrasounds ONLY!$179 STROKE/CAROTID ULTRASOUND...................$40This test visualizes build-up of plaque in the carotid arteries that may lead to stroke.ABDOMINAL AORTIC ANEURYSM (AAA) ............$4095% of ruptured AAAs result in death. The majority of victims have no symptoms.ARTERIAL DISEASE (PAD) TEST ......................$40A ratio of arterial pressures taken in extremities to determine blocked arteries.THYROID ULTRASOUND ......$40Scan to rule out cysts, nodules, goiters & tumors.ABDOMINAL ULTRASOUND...................$95Helps identify cancers/disease of the liver, pancreas, kidneys, gallbladder and spleen.HEART SCAN ECHOCARDIOGRAM .........$95Screening to view wall motion, valves, enlargements, calcifications, stenosis, prolapse, blood clots, tumors & fluid around the heart.adno=3599422

PAGE 5

www.highlandsnewssun.com August 8, 2018 | HIGHLANDS NEWS-SUN | A5caught a 3 a.m. ”ight to Florida. It took her awhile to “nd out her sisters condition from Tampa Generals level 1 trauma center. She counts herself lucky to have grown up in Lake Placid, where personal connections with paramedics, “re“ghters, nurses and other healthcare professionals kept her and their father fed with facts. People fed me information out of nowhere,Ž Dannie McGuire said. Its an honor to grow up in Lake Placid. Im so grateful for everyone who came out of the woodwork.Ž Once she go to see her sister, Dannie McGuire then worked directly with doctors to help manage her care. Since the accident, Chelsea McGuire has come off a ventilator and feeding tube. Now she can see and speak just “ne, Dannie McGuire said. With a traumatic brain injury, Dannie McGuire said, her sister will struggle to recall simple facts „ where she is and what shes doing. Its still so early on in the game,Ž Dannie McGuire said. Soon shell return home to stay with their dad, whom Dannie McGuire is coaching to be the caregiver. Sometimes, Dannie McGuire said, delirium of a brain injury doesnt start to resolve until someone returns to a familiar setting. I see it in my career a lot,Ž Dannie McGuire said. Meanwhile, the community has reached out by setting up Gofundme accounts for Chelsea McGuire. Her employer „ Jaxsons lakeside tavern on Lake June Road „ will host a fundraiser from 1-8 p.m. Sunday, Aug. 19. All proceeds will go to help Chelsea McGuires medical and personal needs. A lot of that will go to keeping her life together until she can resume it herself,Ž Dannie McGuire said. Dannie McGuire will have to leave for home on Friday. She had asked Chelsea McGuire to come stay with her a while in Pennsylvania this summer, but things kept getting in the way, she said. With her sister, she said, she is so close and so far away.Ž Neither one of them give up on people, she said, and all the good karmaŽ her sister built with people in Lake Placid has come together. I am unbelievably thankful, me and my father areŽ Dannie McGuire said, for the emotional and “nancial support. You have no idea how much a burden has been taken off our backs. Youve done me a huge favor without having to do anything at all.Ž Theres something to be said,Ž Dannie McGuire added, about small communities. We grow up together, we stick together and we help each other out.Ž body with sharp pectoral spines and four pairs of barbels. The spines are sharp, so people should be cautious when handling them. Walking cat“sh experience rapid growth, and adults have a maximum length of 20 inches and can weigh up to four pounds, according to the FWC. As local residents can testify, these “sh are abundant, especially after a hard rain. Even though they are not native, they do not appear to have a signi“cant effect on native “sh, because their habitat is usually different than native species, the FWC stated. Walking cat“sh are found in shallow water, while native species prefer deeper waters, and walking cat“sh will also live in seasonal ponds with muddy bottoms. When they want to “nd a different habitat, they just walk around on dry land to “nd something more suitable. However, the walking cat“sh have been troublesome to some aquaculture, or “sh, farms. Walking cat“sh have been known to invade aquaculture farms and eat large amounts of “sh stock,Ž stated Columbia. edu. Fish farmers in Florida have had to put up fences or build levees to keep them out.Ž Kilborn states, Although not commonly eaten in the U.S., there is no bag or size limit for walking cat“sh. It is important to note that possession and transportation of live walking cat“sh is illegal without state and federal permits; these “sh can only be possessed dead, so anglers who want to eat them should immediately put them on ice.ŽCATFISHFROM PAGE 1A position where what? Are you rejecting all bids? Is that what we are doing or does this contract need to be renegotiated further with something better in it?Ž McClure asked. Compton Twist said the motion was to consider approval of the contract. McClure asked if the contract was rejected, will the board be voting on the insurance committees recommendation at some point? He said they have a huge quandaryŽ in missing a board member who would have had the deciding vote, but it did not pass so he wanted to know what was next. It was decided to get updated information on the expected savings from a health clinic for presentation at a special School Board meeting at 4 p.m. Monday, Aug. 13. But, the three-hour special meeting, with only the clinic contract on the agenda, had much more discussion leading up to School Board vote. The districts insurance committee recommended Treasure Coast Medical Associates to provide the health clinic services for the districts employees, eligible dependents and retirees. Three other clinic vendors, including Florida Hospital Heartland Medical Center, had been interviewed by the insurance committee. Treasure Coast Medical President Mike Adelberg and Senior Director of Sales and Marketing Kelly Adelberg provided detailed information on the clinics staf“ng and services. There would be no copay for School Board employees and eligible dependents and no additional costs for any clinical services. The objective is to reduce insurance claims and by the third year the district would be saving $3 for every $1 spent on the clinic, they said. Superintendent Brenda Longshore said initially when the district was looking into having a health clinic, it was not viewed as something to make money, but to provide a great bene“t to employees. She spoke with teachers and the superintendent in Okeechobee County and they said it was a tremendous bene“t for them, Longshore said. In speaking with teachers from our own district who have been part of this process over months and years it seems like very positive input from them with the hope that we would have a clinic here in Highlands County,Ž she said. I de“nitely do support this contract.Ž McClure stressed that the Treasure Coast contract included a 90-day cancellation clause without having to specify a reason for termination. I have never seen that ... which leads me to believe that the providers here have great con“dence in their ability to be successful,Ž he said. Teachers Union Vice President Tim Murphy said he and his peers believe it is the best thingŽ for employees. Florida Hospital Heartland Medical Center President and CEO Randy Surber said the hospital could have done a better job with its presentation and asked the board to delay its decision for further review and discussion. Deputy Superintendent Andrew Lethbridge responded that the district had been in contact with Florida Hospital and the districts concerns were not addressed. Ample time and ample information was provided to the prospective clinic vendors, but after seeing all the presentations, the insurance committee was unanimous in selecting Treasure Coast Medical, he said.CLINICFROM PAGE 1A Julia E. GleasonJulia E. Gleason, 95, of Sebring, Florida. Ms. Gleason passed away on Aug. 1, 2018, in Sebring, Florida. She was born on Jan. 2, 1923 in Negaunee, Michigan to August and Ida (Laaksonen) Jacobson. She is survived by her three children, Janet Koller of Sebring, Martin Isaacson (Jude) of Sebastian, and William Isaacson (Linda) of Michigan; and four step-children, Michael (Lynn) Gleason, Ross (Amy) Gleason, Shirlie (Jim) Ghiardi and Scott (Ann) Gleason. Preceded in death was her “rst husband, Wilho Isaacson; her second husband, Robert Gleason; and her three sisters, Viola Ranta, Flora Hyry and Esther Ranta. There are 11 grandchildren, eight great-grandchildren, and two great-great-grandchildren, Dana Koller and Adam Djuric. Julia enjoyed painting, playing the organ, piano and the accordion by ear. She was an LPN for a short time and worked at city hall and then went to the post of“ce where she retired. Memorial contributions can be made to Good Shepherd Hospice. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.OBITUARIES CHELSEAFROM PAGE 1A COURTESY PHOTO/DANNIE MCGUIREFundraisers for Chelsea McGuire are going on now, as will one 1-8 p.m. Aug. 19 at Jaxsons at 443 Lake June Road in Lake Placid.. Proudly Serving Highlands County 3Ž GREAT VENUES! EXPIRES 8/31/18$1800GOLFper person Incl. tax. EXPIRES 8/31/18$14000SUMMER 10-PLAY CARDIncl. tax. EXPIRES 8/31/18$10009 HOLES ANYTIMEper person Incl. tax. EXPIRES 8/31/18$1600TWILIGHT AFTER 2PMper person Incl. tax. Pinecrest Golf Club August Specials! 2250 South Little Lake Bonnet Rd. € Avon Park Tee Time Hotline: 863-453-7555 adno=3599473 11th Annual Avon Park PICNICBring Covered Dish To ShareSATURDAY AUGUST 18th12 NOON AT THEAVON PARKCOMMUNITY CENTERFor a Mini Reunion you can reserve a table for $25.00!ALL RESIDENTS OLD AND NEW ARE INVITED(and greet 2018 Pioneers Vie Moseley and David Lanier)Call Jean Jordan at 863-453-6957 to reserve a table Sponsored By: adno=3597279 adno=3602211 SOUTH FLORIDA STATE COLLEGE Criminal Justice Academy

PAGE 6

A6 | HIGHLANDS NEWS-SUN | August 8, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW 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. Lake June claimed another life Sunday. There have been too many drownings at this location. Its a matter of life and death. Still, the county refuses to act. Despite the efforts of Lake Placid Police Officer Ryan Burress and Highlands County Deputy Sheriff Ruben Carranza and despite the pleas from residents for the county to do something, Lake Junes dark waters claimed another life Sunday. Billy Dawson Jr. of Clewiston was here visiting family with his girlfriend. The 37-year-old was swimming across the inlet just before 10:45 a.m. when he apparently became distressed. The Highlands County Sheriffs Office said the man went under before anyone could reach him. Burress, the first public safety official to arrive on scene, took off his body camera and radio before wading into the neck-deep water, where the bottom immediately dropped off. He told the Highlands News-Sun that the water was so dark at that point he couldnt see his own hands in the water. Burress was soon joined by Carranza and they proceeded to swim to 12-foot-deep water to continue the search. Burress described the bottom of the lake at that point to be black. Just like last years Memorial Day weekend drowning, it was the Highlands County Sheriffs Office Dive Team, with the assistance of the Florida Fish and Wildlife Commission, who found probability spots,Ž one of which was Dawsons body. It is estimated he had been under water for nearly three hours. His body was found in 15-foot-deep water, still within the swim area, according to the Sheriffs Office. The sad thing is the drowning of Dawson in Lake June perhaps could have been avoided as county officials have been aware of the deep hole and the many mishaps that have occurred there over the years. In fact, papers on file with the Highlands County Board of County Commission state six years saw seven drownings: in Aug. 14, 1991; May 3, 1992; May 12, 1992; May 8, 1994; May 14, 1995; May 14, 1996; and May 26, 1997. Additionally, in 2017 there was a drowning and this year we have had another one. Arlene Tuck, former town clerk and current town council member, has shared the story of how stepping off into one of the deep holes in Lake June scared her mother to the point that she never even put on a bathing suit again, let alone ever went swimming again. Tuck said she was glad to see the county take the park over from the town. It is time for the county to take action making this swim area safe or making it off limits all together Logic would say this swim area at Lake June needs to be moved and this particular place needs to have proper signage indicating the danger and changing depths of water. One safety study by a retired water rescue expert warned against the swim area being placed where it is. His recommendation to the county was to put the swim area on the other side of the park where the lakes bottom is sloped with a sand bottom and good visibility. We implore the county not to wait any longer. The county has had ample reasons to address this situation. Action was not taken thus far and we now face another drowning victims family. The county should be ashamed.How many more?When I was a kid, the double dog dareŽ was a challenge of epic proportions. Once someone progressed up the dare chart to double dog, you were almost contractually obligated through some unwritten code in humanity to accept the dare. Now in the current day and age it seems all that has to be done is submit a social media challenge and thousands are falling over themselves to give their best rendition. So, I am going to submit my own challenge for this new school year. It is called Dont speed in the school zoneŽ challenge. It is really simple, and if it were actually practiced at all times, it would be much easier to do. However, here are the rules: Once you enter a clearly marked School Zone during the posted times (7-8:45 a.m. and 2-3:30 p.m.), drive the posted speed limit of 20 mph. That is it! Drive the 20mph through the entire school zone and then proceed to the regularly posted speed limit thereafter. Do you accept this challenge? There is no need to even post a video of you doing it either. Not getting a citation will be proof enough. In years past we have opened the “rst week of the new school year by issuing warnings for speeding in hopes of gaining compliance. That has proven to not be a successful way to get attention of those who take advantage of our kindness. This year, our of“cers will be issuing citations from day one. We receive too many complaints in regards to driving too fast, especially on the roads south of the high school. This has to stop. There are too many kids walking in that area. We care more about your safety and the safety of others than your wallets. Citations in a school zone start at $156 for up to 9mph over and then leaps up to $306 10-14 over the limit. You dont want to get a citation for any higher than that unless you have a spare $406 to give away for a few minutes of careless speeding. Anything that is 30mph-plus over the limit will get you a visit with a traf“c magistrate. I know this message may seem a bit harsh, but imagine the tone if your reckless driving behavior causes serious injury or death to another. Maybe a secondary challenge is to be a leader among your peers. I personally challenge all students to lead with positive character and exhibit good driving behavior and encourage others to do the same. As I have always said, it is up to the drivers in our community to limit the number of citations our of“cers issue. Drive responsibly and our numbers go down. Our goal goes against what many believe: We have a goal to have such a responsible driving community, that we do not have to issue even one citation. Take the challenge. Help us keep Lake Placid safe. Have a great new school year. James Fansler is Lake Placid police chief. He can be reached at lakeplacidchief@gmail.com Challenge for the new school yearINSPIRATIONAL CORNER James Fansler Editors Note: This column picks up from last week, as Highlands News-Sun Publisher Tim Smolarick works his way north two years ago on a trip with his daughter. € € € Traveling down I-26, one can feel the elevation changing, albeit subtle. There is a change and anticipation you cant help but overtake you. Soon you will be able to catch a glimpse of the mountains. While the princess contemplates our last conversation concerning decisions, I begin calculating the time to Charlotte. Its almost 2 p.m. and its time to grab something to eat. I “gure if all goes well, we will be outside Charlotte by 4 p.m. if we hurry. Just as I was getting ready to announce the stop, the little one has “gured out that perhaps it was better to continue allowing Mom and me to continue to participate in her big decisions. Then she asked if there was anything we could do about the kids who go missing from their parents across the world. Of course, there was no easy answer for that. Inside, I was relieved that she got the message and at the very least decided she understood the paranoia of parenting and why we do what we do. My best bet was to get out of this conversation before she realized she had agreed with a parent. I announced it was lunch time and then she “gured out what she wanted to eat. Now she begins watching billboards for her choice of lunch and she puts on her earphones to let her music clear her mind, I would imagine. I begin searching for a radio station and it occurred to me that seven of the 10 stations were playing country music. I smiled. Indeed, we were getting closer to home. After about 30 minutes or so, she decided on her choice. We fueled up, went through a drive-thru and were back on the road within 20 minutes. I am reminded how much a pleasure it is to travel with the princess „ never a complaint, always compliant. Soon we reach the I-77 interchange and head north to Charlotte. The humming of the road and a full stomach is too much for my daughter, and she drifts off to sleep after packing her things around her as if building a fort like she loved to do as a child. As the pilot, I now worry that Charlotte is going to be a mess as we are still 80 miles or so out and it is closing in on 3 p.m. Soon, the three lanes of I-77 that bypass Columbia turn into two. You really notice the elevation change and you begin to adjust how you drive. The princess sleeps as the miles melt under the tires and, before you know it, we are just a few miles from Rock Hill and the North Carolina border. Now I have me a dilemma. Do I wake sleeping beauty and tell her were crossing out of South Carolina or do I let her sleep? I recognize I am in a tough spot as I am going to get the look if I wake her and the same thing if she wakes and “nds out I did not wake her. So I do what any smart male would do. I increase the volume on the radio and let fate make the decision. So I ride for a bit and while there was a stir, she does not wake. Oh joy, now what? I increase the volume again. Closer we get to Rock Hill and I still have not worked up the courage to wake her and technology is failing me with each mile that passes. With 10 miles to go, I decide that I would do one more volume increase and if that did not work, then I would let her sleep. No sooner than I did that, I heard her moving around. I quickly decreased the volume and told her how amazing she was „ being able to wake up right be as we crossed into North Carolina. Her eyes twinkled a bit and she uttered in what I think may have been a sarcastic tone Really?Ž I went with it and said, Yes, watch the signs.Ž Whew! I had managed to get by on that one with three miles to spare. As we crossed over the border between North and South Carolina, my precious daughter, the princess and the sweetness of the world, said to me, I love you Daddy and Im glad I came.Ž I looked back to the mirror and her re”ection gave a different look as she said, Thanks for waking me up.Ž She smiled. I smiled. What else was there to do? Tim Smolarick is publisher of the Highlands News-Sun and Highlands Sun. Email him at tim. smoarlick@highlandsnewssun.comThe dilemma: Do I wake her? MY IMPRESSIONTim Smolarick

PAGE 7

www.highlandsnewssun.com August 8, 2018 | HIGHLANDS NEWS-SUN | A7 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis FOR RELEASE AUGUST 8, 2018 ACROSS 1 Game fish 5 Body wrap spot 8 Clams up, with downŽ 1 3 Jaunty tune 1 4 Like a dotted note, in mus. 1 5 Overflowing (with) 1 6 Sign of spoilage 1 7 Ending with Wal 1 8 High-calorie cake 1 9 Kontinental Hockey League trophy named for an astronaut 2 2 Wrangler maker 2 3 Homers neighbor 2 4 Have grand plans 2 6 Airport area with carousels 3 1 Pulitzer-winning author James 3 2 One of a clashing pair, perhaps 3 3 Gobbled up 3 7 Moral misstep 3 8 Planning to wed 4 1 Glorifying homage 4 2 Do a bakery job 4 4 Part of pewter 4 5 Olympian warmonger 4 6 One arranging gigs 5 0 1965 Yardbirds hit 5 2 Corrosive substance 5 3 Fruity beverages 5 4 Joke used repeatedly ... and aptly found in 19-, 26-, 38-, 46and 54-Across 6 0 The KissŽ sculptor 6 2 Old Royale 8s 6 3 Jessica of Dark AngelŽ 6 4 Ready Player OneŽ novelist Ernest 6 5 Eye protector 6 6 Clout 6 7 Missouri River tributary 6 8 Seeker of intel 6 9 Eye woe DOWN 1 Paperless journal 2 Radames LetterŽ musical 3 Trudge (through) 4 Off-the-wall 5 Getz of jazz 6 Pique-nique place 7 Bona fide 8 One way to stand 9 WWII flag-raising island 10 Peeling gadget 11 Big name in makeup 12 Smith of Fox News 14 Wee bit 20 Stephen of CounterpartŽ 21 Dont text and driveŽ ad, e.g. 25 Mottled 26 Enjoy the sun 27 Feudinwith 28 Heredity unit 29 Albumen container 30 Tropical raccoon relative 34 Zoomed 35 Garden in a Sistine Chapel mural 36 Source of some tweets 38 Genesis kin g dom 39 Gimlet liquor 40 Worlds thirdmost spoken language 43 Belittling 45 Inevitable generational differences 47 Dinghy implement 48 Small knobs 49 We the LivingŽ writer Rand 50 Megastars 51 __ blitz 53 West Coast gas brand 55 Twice-monthly tide 56 Prone to prying 57 Market surplus 58 With skill 59 Powerful wind 61 Name change indicator Tuesdays Puzzle Solved By Bruce Venzke and Gail Grabowski 8/8/1 8 2018 Tribune Content Agency, LLC 8/8/1 FLORIDA NEWS Subtropical Storm Debby forms far out over the AtlanticMIAMI „ Subtropical Storm Debby has formed far out over the north Atlantic but is expected to be a short-lived storm. The storms maximum sustained winds Tuesday morning are near 40 mph (64 kph) and the U.S. National Hurricane Center says Debby is expected to dissipate in a few days. The storm is centered about 1,160 miles (1,870 kilometers) west of the Azores and is moving north near 16 mph (26 kph). The storm is not currently a threat to any land.Woman finds Tennessee mans engagement ring on Florida beachPANAMA CITY BEACH „ A Tennessee mans plan to propose to his girlfriend on a Florida beach almost failed when he lost the ring in the Gulf of Mexico. For 45 minutes last Friday, Taylor Farrar of Sevierville, Tennessee, and his friends frantically searched for the plastic bag that held the ring, a bank card and a drivers license. The News Herald reports it washed up under the feet of Sandy Osborn who was visiting Panama City Beach from Florence, Alabama. Osborn held onto the bag and happily handed it over when Farrars friends asked if shed seen it. Farrar says he appreciates Osborns honesty. He immediately proposed to girlfriend Cassandra Arn, who said yes. Osborn says she cried during the proposal. And Arn invited her to the wedding.Divers find body of swimmer who went missing in lakeORLANDO „ Authorities in Florida say theyve found the body of a 37-year-old man who went missing after jumping out of a boat to swim with friends in a lake. Orange County Sheriffs of“cials say the group was swimming in Lake Down near Orlando on Sunday afternoon. Divers found the mans body Tuesday morning. The other swimmers told investigators they heard the man calling for help after they made it safely back to the boat. He then disappeared in the water. Friends said the man was an experienced swimmer. The mans name hasnt been released.Report: Wasps swarmed tree trimmer before fatal fallJACKSONVILLE BEACH „ Authorities say wasps had swarmed a 57-yearold landscaper just before he fell from a tree in Florida. The Florida TimesUnion reports Joseph English died Sunday, a day after he suffered severe head trauma and a broken back while trimming a tree at a home on Jacksonville Beach. Daddy and Girls landscaping service owner Larry Lyles told police he was working with English on Saturday afternoon when he apparently disturbed a wasp nest in a palm tree. A police report says the insects attacked English, who fell from the ladder. The police report says another co-worker told investigators she heard English scream and saw him trying to come down the ladder rungs when he appeared to let go and fell backward.3, including child, die at Florida beaches over weekendPENSACOLA „ Three people, including a child, have died in separate incidents at Florida beaches over the weekend. The Pensacola News Journal reports that a swimmer in Navarre Beach drowned Saturday after sinking to the bottom of the Gulf of Mexico. A Navarre Beach Fire Rescue release says that a responding “re“ghter dove to the roughly 12 feet to the ocean ”oor and found the man. It says the “re“ghter rescued the man, who later died at a hospital. A man and girl died Sunday in Bayou Grande. Escambia County of“cials say authorities responding to a call of an unconscious swimmer found the man in cardiac arrest. They say a girl was reported missing in the water. The man was later pronounced dead. The child was found dead about an hour later.Florida woman, child killed in interstate crashGAINESVILLE „ Authorities say a Florida woman and child have died after crashing a vehicle into a semitrailer and a tree. The Gainesville Sun reports that the crash happened early Sunday on Interstate 75 near Gainesville. Florida Highway Patrol says 26-year-old Sherickea Petula Ferguson was driving south on I-75 when she veered right and clipped a semi that was stopped in the emergency lane. Fergusons vehicle continued and crashed head-on into a tree. Of“cials say Ferguson and her passenger, 8-yearold Jahaziel Ferguson, died from their injuries. A driver and passenger in the semi didnt report any injuries.Orlando International Airport traffic up almost 7 percentORLANDO „ Passenger traf“c at Floridas busiest airport is up almost 7 percent in the “rst six months of 2018. Orlando International Airport reported having more than 24 million travelers in the “rst half of the year. Most of those passengers „ about 21 million „ came from within the United States, an increase of 6 percent. International travelers accounted for more than 3 million passengers, an increase of 11 percent. Orlando International Airport is Floridas busiest airport and the 11th busiest in the nation.Gay teen kicked out of home will pay $0 to attend GeorgetownJACKSONVILLE „ After raising nearly $130,000 to cover tuition, the gay Florida valedictorian who says his parents kicked him out will pay nothing to go to college this fall. News outlets report Georgetown University adjusted 18-year-old Seth Owens “nancial aid package, reducing his expected out-of-pocket contribution from $20,000 to $0. His aid package had been calculated based on his parents ability to pay. But he says they kicked him out in February, following disagreements over his sexuality and an ultimatum: attend their Southern Baptist church or leave. Having initially refused to adjust aid, Georgetown has now enrolled Owen in its scholarship program. Georgetown released a statement Friday in which Owen says he hopes to use the GoFundMe set up by his biology teacher to create scholarships for LGBTQ students facing similar circumstances.Florida bystander shoots gunman who opened fire at festivalTITUSVILLE „ A bystander who was lawfully carrying a “rearm shot a gunman who had started “ring at a back-to-school festival along Floridas Space Coast. Florida Today reported Monday that the gunman was shot in the head and airlifted to the hospital with life-threatening injuries. Police havent yet identi“ed the gunman from Saturdays shooting at the Peace in the CityŽ festival in Titusville. Authorities say he got into a “st“ght earlier in the day and returned to the park with a gun and opened “re. School supplies were handed out at the festival and there were around 150 people in the area when the shooting started. The bystander was cooperating with investigators and wasnt expected to face charges. No one else was injured. Titusville is near Cape Canaveral on Floridas Atlantic Coast.1 dead, 1 injured when boat hits piling in water near TampaTAMPA „ A man died and a woman was injured when their boat hit a piling in the water near Tampa. The Florida Fish and Wildlife Conservation Commission said in an email that the man and the woman were thrown into the water when their 15-foot Gheenoe crashed late Sunday afternoon. The collision happened off Davis Islands in Tampa. Both victims were taken to a hospital, where the man died. The email says the woman was in serious condition when she was taken to the hospital. Their names havent been released. The wildlife agency is investigating the crash.Sheriff: Deputy justified in shooting man who took stun gunSEVILLE „ A Florida sheriff says a deputy was justi“ed in fatally shooting a man who grabbed his stun gun during a struggle. The Daytona Beach News-Journal reports the Volusia County Sheriffs Of“ce released a 12-minute body camera video from the altercation Friday between 29-year-old Emmanuel Alquisiras and Deputy Brandon Watson. Watson had responded to a domestic disturbance call at Alquisiras home in Seville. The video shows Alquisiras refusing to allow Watson to speak to a woman in the home and struggling with the deputy after being shocked by the stun gun. Sheriff Mike Chitwood said the video shows Alquisiras had taken Watsons stun gun and was aiming to “re it. He said Watson did everything he could to avoid shooting Alquisiras. Chitwood said Alquisiras had previous arrests.

PAGE 8

A8 | HIGHLANDS NEWS-SUN | August 8, 2018 www.highlandsnewssun.com LOCAL SPORTS Special to Highlands News-SunZach Robichon completed more than 90 minutes of Porsche GT3 Cup Challenge USA by Yokohama racing at Road America on Sunday morning and the view out of his windshield was nothing other than clear racetrack and rolling Wisconsin countryside for nearly all of it. For the second consecutive day, the Canadian started from the pole position and led every lap in the No. 19 Moorespeed Porsche 911 GT3 Cup machine en route to a weekend sweep. This time, he beat German driver David Kolkmann to the stripe by 15.075 seconds to take the victory. While it was two-in-arow for Robichon, it was four-in-a-row at Road America for Moorespeed, who swept both GT3 Cup Challenge USA races here last year with then-team driver Corey Fergus. I cant say enough about the guys from Moorespeed,Ž said Robichon, who leads the Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama point standings but made his “rst 2018 Porsche GT3 Cup Challenge USA appearance this weekend. The car, as we saw this weekend, has been just unbelievable. For me to be able to jump in with a new team and a car Ive never driven, their setup was super easy to drive from the get-go. I think from the second practice session, we had the fastest lap times. Since then, weve been re“ning it a little bit and getting better and better. I actually think the car was better Robichon completes weekend sweepMoorespeed driver races to pair of wins IMSA PHOTOMoorespeed driver Zach Robichon picked up his second win of the weekend in Sundays Porsche GT3 Cup Challenge USA by Yokohama at Road America Special to Highlands News-SunELKHART LAKE, Wis. … Its not unusual for a race at the 4.048-mile Road America to come down to fuel strategy, and thats exactly what happened in Sundays IMSA WeatherTech SportsCar Championship Continental Tire Road Race Showcase. No. 54 CORE autosport ORECA LMP2 co-drivers Jon Bennett and Colin Braun picked up their second consecutive WeatherTech Championship Prototype race victory thanks in large part to team strategist … and Colin Brauns father … Jeff Braun and his decision to go undergroundŽ following Colins last pit stop with 56 minutes remaining. While the lead changed hands three times in the last 25 minutes of the race as each leader needed a late splash of fuel to make it to the “nish, the No. 54 steadily rose up the running order. With three minutes and 15 seconds to go, Jonathan Bomarito brought the No. 55 Mazda DPi onto pit road from the lead. Two laps later, Braun crossed the stripe 2.389 seconds ahead of Stephen Simpson in the No. 99 JDC Miller Motorsports ORECA LMP2 car. He ran out of fuel in Turn 13 on the cooldown lap and needed to be towed into victory lane. Its a great result for all the CORE autosport guys,Ž Braun said. Im super proud, it was quite a team effort. Jon did a great job at the start of the stint. We have some Core Autosport wins at Road AmericaTeam earns prototype victory with great strategy BY SCOTT LEPAGE/LAT IMAGESThe No. 54 CORE autosport ORECA LMP2 won the prototype class in Sundays IMSA event at Road America. The Freshwater Fishing Forecast for the second half of the “rst full week of August gives anglers the start of the super new moon phase-week and a fairly good weather forecast. All “shing factors considered, if we do experience the predicted wind speeds over the next six to seven days, “shing should be as good as it gets in the August heat. The weather forecast predicts a “ve to six mile per hour (mph) south wind today, and a six to eight mph west wind Thursday through the weekend. Daily well have afternoon thunderstorm activity as the winds reach that ideal “shing-wind speed and pressure peaks out for the day. The moon arrives closest to earth Friday during solar noon hour at 1:31 p.m. and almost sixteen hours later the super new moon occurs. The daily atmospheric pressure spike period over the past three days have been starting with the moon overhead period and you should expect this to solunar-weather factor to continue over the next “ve days. During the high heat days of August, the dissolved oxygen (D.O.) average level of all lakes drops to an annual low mark„5 parts per million is required as a minimum for bass to digest food and eat normally. And each lake will have areas where oxygen production is high and areas which are too low. However, the ideal D.O. areas are always in the healthy vegetation areas with depths of 7-18 feet. Find a deep grass bed which is close to a healthy vegetation shoreline and youll discover adequate oxygen and plenty of feeding activity. I recommend small fat heavy action baits, slow retrieved with a variety of riggings, which keep the bait bumping the tops of the vegetation for the longest distance possible. Dark blue, green, junebug, black, brown, gold and red for low visibility water and bright variations of those seven colors, plus add silver, grey and white type colors for higher visibility water. Best Fishing Days: Thursday through Monday the super new moon will create Super new moon heats up the fishingHIGHLANDS BASS ANGLERDave Douglass By MARK PINSONSTAFF WRITERLUMBERTON, N.C. „ Team Florida put up a valiant effort but lost to Tennessee by a score of 4-2 in Mondays Dixie Youth Ozone World Series in Lumberton, N.C. The loss ended Team Floridas run in the double-elimination tournament. The boys played well but we just didnt hit the ball,Ž said Team Florida head coach Will Sebring. Our pitching and defense was solid but we left our bats in Florida. When we did make contact, it was right at a Tennessee player and they had a good defense. They just got the better of us.Ž Tennessee came out swinging in the elimination game and took an early 3-0 lead with the help of a tworun homer in the “rst inning. Team Florida was able to get runners on base but failed to take advantage of their scoring opportunities. We left men on base and watched a lot of good pitches go by,Ž said coach Sebring. We saw quality pitching in every game and you have to take advantage when you get a chance to score.Ž Tennessee tacked on a run to take a commanding 4-0 lead. Team Florida refused to quit and fought back in the “fth inning as Veny Vikar smacked a base hit, stole second and third base and raced home on a wild pitch to trim the de“cit to 4-1. Team Florida inched closer in its “nal at-bat as Rhett Vaughn blasted a solo home run to make it 4-2. Tennessee retired the next two batters, but Team Floridas George Sebring and Jaden Garrett worked a pair of walks to bring the goahead run to the plate. Tennessees third baseman made a nice play on a ground ball and tagged the Team Florida battles to the endSquad eliminated from Dixie Youth Ozone World Series BY KRISTEN ANGEL/CORRESPONDENTTeam Florida players run with the state ”ag after Mondays game against Tennessee in the Dixie Youth Ozone World Series in Lumb erton, N.C. Team Florida was eliminated after losing its second game. Team Florida pitcher Donovan Lusby was solid in Mondays game against Tennessee in the Dixie Youth Ozone World Series in North Carolina.DIXIE | 9A FISHING | 9A SWEEP | 9A ROAD | 9A

PAGE 9

www.highlandsnewssun.com August 8, 2018 | HIGHLANDS NEWS-SUN | A9runner heading to third base for the last out to preserve the 4-2 victory. We played hard and did the best we could,Ž said coach Sebring. We just didnt swing the bats like we normally do.Ž Team Florida had quite the summer after winning the Dixie Youth Ozone District and State championships in undefeated fashion. Teams from Sebring have had quite a bit of success at the various Dixie Youth World Series in the past. Despite the disappointment of not winning the Dixie Youth Ozone World Series this year, the Team Florida players, coaches and their families have wonderful memories they can cherish for the rest of their lives. Im proud of all the boys because we had a great summer,Ž coach Sebring said. We represented Sebring and the the state of Florida the best we could. We want to thank all of our sponsors and the people who donated money so we could make the trip up here. We had a good time and made many wonderful memories.ŽDIXIEFROM PAGE 8A BY KRISTEN ANGEL/CORRESPONDENT Team Floridas Jamari Welch throws the ball from the out“eld during Mondays game against Tennessee in the Dixie Youth Ozone World Series. the best “shing since last months super new moon. Major Fishing Period: Today the moon overhead period occurs at 10:46 a.m. and will create a feed intensity rating of 6 during the period of 8 a.m. to 12 noon. Daily the peak feeding activity period will move later by one hour approximately and increase in feed rating to 9 by the weekend. So mark the time of the action today and youll be very close to knowing when “sh will bite best over the next “ve days. Minor Fishing Period: Today the moonset occurs at 5:48 p.m. and the sunset at 8:09, and theres been over the past three days a pressure spike and rapid decline an hour before the sunset. So a rating of 4-5 will occur from 5:309:30 p.m. You can expect this to continue over the next “ve days. Remember to have a 4-5 minute escape plan from lightning. Stay safe out there. Prime Monthly Periods: August 8-13 super new moon, 24-28 full moon, September 7-11 strong new moon, 23-27 weak full moon. Highlands Bass Angler Bass Guide-Trips: A 4-6 hour summer charter for $225.00 for one or two anglers, all gear, arti“cial bait and tackle included. Cold water and weather protection provided. Custom bass “shing charter package options available. Call 863-381-8474 to plan and book your bass “shing experience today. Visit Istokpoga.info website and click on the links to the South Florida Water Mgmt. (SFWMD) real time S68 and S68X spillway gates status webpage. Youll “nd water level and ”ow status data of all water way structures from Kissimmee to Clewiston. Also provided is a link to the Army Corps of Engineers graphical plot, annual water-management schedule website link. Access this article online at BassFishingForecast.com, or HighlandsBassAngler. com HighlandsBassAngler. com offers bass “shing guide-trip options. Dave Douglass is a bass “shing guide and teacher on twenty-“ve lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.comFISHINGFROM PAGE 8Atoday than yesterday. I cant say enough about the job they did. All I had to do was turn the wheel and push the gas pedal. They did all the rest.Ž While Robichon checked out for the second consecutive day, the battle from second on back was tight throughout Sundays 45-minute race. After starting sixth, Kolkmann managed to carve his way forward in the No. 71 Park Place Motorsports Porsche 911 GT3 Cup machine, taking second place away from Anthony Imperato in the No. 91 Wright Motorsports entry at the halfway point. Thats where the German driver “nished. Also for the second consecutive day, Trenton Estep, who leads the championship standings in the Platinum Cup class for cars built in 2017 and 2018, was embroiled in a race-long battle for podium positions. Estep motored his No. 3 JDX Racing Porsche around Imperato with 13 minutes left in the race and considered a lunge to take second away from Kolkmann on the “nal lap before settling for a second-straight thirdplace trophy.SWEEPFROM PAGE 8A amazing calls on the pit box as far as what our strategy was going to be. We had a great call that got me to second. I kind of faded toward the end with a bit of tire wear so we started to change our strategy to look at a fuel savings/fuel mileage race so we started down that path right away. Great call by the guys on the box to stick to that plan the whole rest of the way. They were giving me fuel numbers that I was trying to hit and sort of keep the pace. It was a fantastic day, I think at Mosport we showed we had a lot of speed to win. And we showed here we had to save fuel and be smart and win in a different way.Ž It was the 17th IMSA win for Braun (10 WeatherTech Championship, 5 American Le Mans Series, 2 GRAND-AM) and was the 16th for Bennett (10 WeatherTech Championship, 6 ALMS). It was Brauns “rst win at Road America and Bennetts second, having earned an ALMS Prototype Challenge (PC) class win at the track back in 2012.ROADFROM PAGE 8A 3721 Kenilworth Blvd. (Across from Sebring High School)863.314.6117 633146 1 1 Like Us on Shop and Win! During a live Facebook event, well draw our three winners! You could win, two or ALL THREE PRIZES if youre lucky enough! Come get your meat on with us this Summer and earn your chances to win great prizes! A 3-Frigates performance cooler valued at $300$200 Sebring Meats gift certi“ cate OR OR$100 Sebring Meats gift certi“ cate A 3 F i t A $2 00 $1 00 For every $25 you spend at Sebring Meats from July 1 until 4 p.m. Saturday, Aug. 25, 2018, well give you one raf” e ticket. Every ticket gives you a chance of winning one of three prices:HOURS:Mon. 9am-4pm € Tues-Fri. 8am-6pmSat. 9am-4pmadno=3595198 adno=3599850 adno=3600301 SM 800 U.S. Highway 27 N. € Avon Park 453-7571 € Sebring 385-1731 € Lake Placid 465-77711-800-COOLING State Certi“ ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 If theres an air of superiority to these units, its because theyre the quietest, most efficient models we make. Built for total home comfort, our Infinity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative Infinity control for our highest degree of comfort management. Early Celebration For Koy McGraths 21ST Birthday

PAGE 10

A10 | HIGHLANDS NEWS-SUN | August 8, 2018 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex Jr.) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega (Joey Logano) May 6: AAA 400 at Dover (Kevin Harvick) May 12: Go Bowling 400 at Kansas (Kevin Harvick) May 19: All Star Race at Charlotte (Kevin Harvick) May 27: Coca-Cola 600 at Charlotte (Kyle Busch) June 3: Pocono 400 (Martin Truex Jr.) June 10: FireKeepers Casino 400 at Michigan (Clint Bowyer) June 24: Toyota/Save Mart 350 at Sonoma (Martin Truex Jr.) July 1: Chicago 400 at Chicagoland (Kyle Busch) July 7: Coke Zero 400 at Daytona (Erik Jones) July 14: Quaker State 400 at Kentucky (Martin Truex Jr.) July 22: New Hampshire 301 (Kevin Harvick) July 29: Pennsylvania 400 at Pocono (Kyle Busch) Aug. 5: 355 at the Glen, at Watkins Glen (Chase Elliott) Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at Homestead2018 SCHEDULE AND WINNERS FEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesGODWINS PICKS FOR MICHIGAN MOTOR MOUTHS PODCASTWell, we dont have Chase Elliott to kick around anymore. Whos next? Tune in online at www.newsjournalonline.com/ daytonamotormouths 12345678910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKYLE BUSCH Even Kyle was happy for Chase KEVIN HARVICK Mr. Hunch likes him at Michigan MARTIN TRUEX JR. Wanted to ruin Chases party but couldnt CHASE ELLIOTT Mr. 1-for-99! ERIK JONES Will he beat Chase to Win No. 2? KURT BUSCH 0-for-57 is wearing on him DENNY HAMLIN Has forgotten the smell of champagne RYAN BLANEY Part of Chases Victory Party posse DANIEL SUAREZ Second, fourth in past two weeks CLINT BOWYER Barely hanging on to spot in our Top 10 The seal is broken. How many more wins for Chase this year? GODSPEAK: Chase will grab at least one more at a short track or maybe Charlottes ROVAL. KENS CALL: Ill say two more, and maybe the second will be at Homestead in November. But probably not. Whos next to get his “rst career win? GODSPEAK: Sign me up for Daniel Suarez. He is “nding his pace and grabbing hold of this NASCAR Cup Series stuff. KENS CALL: Ill go out on a limb and say itll be a rain-shortened win. Lets say Alex Bowman. But if the rain falls at precisely the right time, maybe Matt DiBenedetto. ARIC ALMIROLA VS. RYAN BLANEY: On Lap 4, (of 90) Blaney made an aggressive pass on Almirola, knocking his No. 10 Ford off the course. Neither driver was a factor in the race. GODWIN KELLYS TAKE: This was a family battle, since both drive cars for Ford. I guess he hit the curb and wiped us out, so its disappointing,Ž said Almirola, who limped home 22nd. WINNER: Kevin Harvick REST OF TOP 5: Martin Truex Jr., Kyle Busch, Kurt Busch, Brad Keselowski FIRST ONE OUT: Joey Logano DARK HORSE: Kyle Larson DONT BE SURPRISED IF: Order is restored and the Big 3Ž gets back to business at Michigan. CUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersChase at the Glen? Who saw that coming?Those who follow the Elliott familys racing history, perhaps. As has been mentioned (and mentioned, and mentioned ƒ) the Elliotts of Dawsonville are practically synonymous with oval-track horsepower, but Chases daddy (Bill, of course) got the “rst win of his Hall of Fame career at the Riverside (California) road course in 1983. Though hed raced a part-time Cup schedule from 197782, that Riverside win came at the end of Bills “rst full-time Cup season. He waited until Week 15 of 1984 for Win No. 2, then cemented his legend with the amazing 85 campaign.Will Chase wait long?The consensus wants to suggest more wins will come, and soon. You never know, of course, but supporting that thinking is Chases quality runs just prior to Sundays win at the Glen. Hed led laps in three of the previous four races and was top-seven in the two races prior to Watkins Glen. Its too early to think he might turns 2018s Big 3Ž into a Big 4,Ž but stranger things have happened.„ Ken Willis, ken.willis @news-jrnl.com1. Kyle Busch 934 2. Kevin Harvick 864 3. Martin Truex Jr. 813 4. Kurt Busch 705 5. Clint Bowyer 703 6. Joey Logano 691 7. Brad Keselowski 670 8. Kyle Larson 660 9. Denny Hamlin 650 10. Ryan Blaney 639 11. Chase Elliott 619 12. Aric Almirola 602 13. Erik Jones 572 14. Jimmie Johnson 563 15. Alex Bowman 523 16. Ricky Stenhouse Jr. 461 17. Paul Menard 451 18. Daniel Suarez 434 19. Ryan Newman 431 20. William Byron 427 CUP SERIES: Consumers Energy 400 SITE: Michigan International Speedway (2-mile oval) SCHEDULE: Friday, practice (NBC Sports Network, noon), qualifying (NBC Sports Network, 5 p.m.). Saturday, practice (CNBC, 8:30 a.m.). Sunday, race (NBC Sports Network, coverage begins at 1:30 p.m.; green ”ag, 2:45 p.m.) XFINITY: Rock N Roll Tequila 170 SITE: Mid-Ohio Sports Car Course (2.258mile road course) SCHEDULE: Saturday, qualifying (NBCSports.com, 11:30 a.m.), race (NBC Sports Network, 3 p.m.) CAMPING WORLD TRUCKS: Corrigan Oil 200 SITE: Michigan International Speedway TV SCHEDULE: Saturday, race (Fox Sports 1, 1 p.m.)THREE THINGS TO WATCHWATKINS GLEN THREE THINGS WE LEARNEDMICHIGAN1. Chase thisSo much to unpack here. Chase Elliott won his “rst Cup Series race on his 99th attempt, snapping a 37-race losing streak for Hendrick Motorsports, which celebrated its 250th Cup win as a race team. It was Chevys second win of the 2018 season and got Elliott into the playoffs.2. Chase thatElliott followed almost exactly in his fathers footsteps. Bill Elliott had eight second-place “nishes before notching his “rst Cup Series victory on a road course (Riverside) 35 years ago. Chase did the exact same thing, only a bit quicker. It took Bill 116 starts to get his “rst triumph.3. Heres a ChaserSince Watkins Glen is a long road course, Bill Elliott was one of Chases spotters Sunday. I dont know how to describe it,Ž Bill Elliott said. I was standing over there and kind of letting the laps run down and I was thinking, You know, whats going to go wrong now? Ž„ Godwin Kelly, godwin. kelly@news-jrnl.comChase Elliott, left, and his father, Bill Elliott, celebrate in Victory Lane after Chase got his “rst NASCAR Cup Series win at Watkins Glen. [AP/JULIE JACOBSON] 1. Sports-(NAS)car updatesSports-car regular Katherine Legge will make her NASCAR debut Saturday when the Brit wheels a car in the X“nity Series race at Mid-Ohio. She has one IMSA win this season. Meanwhile, Christian Fittipaldi, who has raced all over the world and gave NASCAR a crack, will retire as a driver following Daytonas Rolex 24 next January. The Brazilian made 16 Cup starts between the 20022003 seasons.2. Back to businessThe party is over. The celebrations sparked by Chase Elliott nabbing his “rst Cup Series victory are beginning to subside. Now its back to business, which means the Big 3Ž is ready to control the next racing news cycle. The hard money will be on Kevin Harvick, since Michigan seems to favor Fords brand of horsepower. Kyle Busch and Martin Truex Jr. are sure to be in the mix.3. Bill Elliott, racing?NASCAR Hall of Fame driver Bill Elliott, 62, will go back into battle later this month for the “rst time since 2012. He will be wheeling a NASCAR X“nity Series car for his old crew chief Mike Beam at Road America on Aug. 25. When this opportunity came up from Mike, I had to jump on it,Ž Elliott said. Beam and I have worked together in the past, so it will be exciting to get back.Ž„ Godwin Kelly, godwin. kelly@news-jrnl.comSports-car ace Katherine Legge will make her NASCAR X“nity Series debut Saturday at Mid-Ohio. [AP/DARRON CUMMINGS]

PAGE 11

AROUND TOWN CLASSIFIEDS, COMICS & PUZZLES INSIDESECTION BWednesday, August 8, 2018 Special to the Highlands News-SunAVON PARK „ Seven speakers focused on their abilities while participating in the 2018 Aktion Club Speech Contest in Highlands County on July 27 at Ridge Area Arc in Avon Park. Elizabeth Jordon presented a speech titled El“n Magic,Ž which won her “rst place. She talked about her involvement in the Christmas Toy Drive last year with the club. There were seven speakers all together who had to use the theme Abilities In Aktion.Ž Others in the contest and their placings were Becky Anders, second; Nicole Lewis, third; Brianna Davis, fourth; Angie Luft, “fth; Annie Horn, sixth; and Patricia Toepper, seventh. Each participant received a certi“cate. Their entries have been recorded and will be judged in the Aktion Club state competition. Winners will be announced in the state event in September. Judges this year were Annette Hebert and Linda Udall, both members of the Toastmasters International Club.Jordan wins Aktion Club Speech contest COURTESY PHOTOThe Aktion Club of Highlands County hosted its annual Speech Contest on July 27 in Avon Park. Winners and judges were (front ro w, from left) speakers Becky Anders, Angie Luft, Brianna Davis and judge Annette Hebert; (back row, from left) judge Linda Udall, winner Elizabeth Jordon, s peakers Annie Horn, Nicole Lewis and Patty Toepper.Free back-to-school immunizationsSEBRING „ The Florida Department of Health in Highlands County will give Free required school entry vaccinations 8 a.m. to 4 p.m. on Friday, Aug. 10, 7205 S. George Blvd. in Sebring. No appointment needed, just walk in. Parent or guardian must be present. Bring current shot records. For information, call 863-382-7272 or 863-382-7204.16th annual Highway Park Community Fun DayLAKE PLACID „ The Highway Park Businessmen Association, Inc. and The Star Program present the 16th annual Highway Park Community Fun Day, from 3-6 p.m., Sunday, Aug. 12, 141 Josephine Drive in Lake Placid. School supply distribution, free hair cuts, free food, and music. For information, call Frank Branch, Jr. at 239771-7044, Selvin McGahee at 863-214-6276 or The Star Center at 863-465-0890.Free essential oils classLAKE PLACID „ There will be a free essential oils class from 6:30-7:30 p.m. on Friday, Aug. 10 and Friday, Aug. 24 at the MidFlorida Credit Union activity room, 6 N. Main Ave. (back of the building) in Lake Placid. Light refreshments will be served. One door prize per session. For more information, call Nicole at 540-742-2381 or email imashrout@gmail.com.Breakfast buffetSEBRING „ The Sebring Elks #1529 will host a Breakfast Buffet from 8:30 a.m. to noon on Sunday, Aug. 19, at the Lodge, 2618 Kenilworth Blvd. Cost is $9 and is open to the public.Free essential oils classSEBRING „ There will be a free essential oils class from 2-3 p.m. Saturday, Aug. 11 and Saturday, Aug. 25, at the Sebring Public Library, 319 W. Center Ave. in Sebring. Light refreshments will be served. One door prize per session. For more information, call Nicole at 540-742-2381 or email imashrout@gmail.com.Speakeasy SoireeSEBRING „ NU-HOPE Elder Care Services will have their 2018 Speakeasy Soiree from 6-10 p.m. on Friday, Aug. 24, at Jack Stroup Civic Center in Sebring. Tickets $75 each or $100 per couple. Dress is 1920s costumes and fancy attire strongly encouraged. Live Golden EraŽ band, back roomŽ gaming, dancing, raf”es and more. Reservations required. For reservations or information, contact NU-HOPE at 863-3822134 or SpeakeasySoiree@nuhope.org.Samaritans spaghetti dinnerAVON PARK „ Samaritans Touch Care Center and Our Lady of Grace Catholic Church will host a Spaghetti Dinner from 4-6 p.m. on Aug. 11, at the church, 595 E. Main Street in Avon Park. Eat in or take out. Tickets are $8 for adults and $5 children. Spaghetti, lettuce salad, garlic bread, cookies and sweet tea. COMMUNITY BRIEFS Families learn about Bumps & Babies at community baby showerBy SHARON WEATHERHEADCorrespondentSEBRING „ Every Baby Deserves a Healthy Start.Ž To help make that a reality, the Healthy Start Coalition of Highlands, Hardee and Polk Counties, local agencies and communities came together to host the Highlands County Bumps & Babies Community Baby Shower. Bumps & Babies was an event for new and expecting moms on Saturday, Aug. 4 at the Lakeshore Mall. Great opportunities to speak with local health care professionals about topics including pregnancy, infant growth and development, parenting and child health made for a worthwhile event. We have an awesome group that feels passionately about womens health, babies and families. We want women to have a positive birth experience. Healthy babies lead to a healthier community,Ž said Holly Parker, with the Healthy Start Coalition of Highlands, Hardee and Polk Counties. Local sponsors included Healthy Start, Florida Department of Health „ Highlands County, Dr. Summer Kahn, United Healthcare, Sunshine Health, Barefoot Babys, Publix, Olive Garden, Department of Children and Families and Lakeshore Mall. This is the kick-off of World Breast Feeding Week and is a perfect lead in to our event. We have about 25 vendors with information for new moms and moms to be,Ž Parker said. Vendors surrounded Center Court and included Florida WIC, Healthy Start Coalition, South Florida State College, iMAD, Peace River Victim Services, Florida DCF, Eat Well Exchange, Healthy Family Highlands, Farfromdrinken, Grace & Heart OB-GYN, Lakeland Midwifery Care, Choices Family Resource Centers, Drug-Free Highlands, Highlands Regional Medical Center, Poison Help, Early Steps, Edward Jones Investments, Barefoot Babys, Move Beyond and RNCA. Vendors offered goodies for moms and kids and lots of informational handouts. Some had fun games where children could win prizes. The Florida WIC table had pictures of good and bad foods. Amanda Tyner asked them to pick out the good choices. Annette Yunck RN-OBN with Highlands Regional Medical Center, demonstrated an interactive safe sleeping station. We have the crib set up with errors that we asked new moms to correct. The baby needs to be on its back with no toys and no blanket and they need to be in the same sleeping room as the parents for about six months,Ž Yunck said. One interesting name stood out, Farfromdrinken (far-from-drinking), from the vendors attending. Their message is offering education, teaching healthy choices and being a positive in”uence. iMAD is a program from the SHARON WEATHERHEAD/CORRESPONDENT/Guests of the Bumps & Babies Community Baby Shower gather at Center Court for the awarding of prizes. Larry Moore with iMAD. Gabriel Robinson opens up his prize beach ball that he won playing a game at Bumps & Babies on Saturday.BUMPS | 4B

PAGE 12

B2 | HIGHLANDS NEWS-SUN | August 8, 2018 www.highlandsnewssun.com We asked our Facebook and Instagram followers to submit their “shing photos.Because we had such an overwhelming response, this will now be a monthly feature. Follow us on Instagram @highlandsnewssun#catchoftheday WHAT A CATCH! Tyler Sipos, 7, caught this in his secret honey hole.Ž in Avon Park. Captain Kenny K.J.Ž Johnson, of the HCSO, with a dolphin catch while on family vacation in the Florida Keys o Marathon. Richard Farabee shows o a South Florida Peacock bass. Reggie Watsons grandson, Jerry shows o his catch. Jimmy Kowalski shows o his 6.9 pound bass on Lake June. Alex Kowalski caught this 6.5 pound bass on Lake June. Case Breed, great-grandson of Wayne and Sandra Harris, lls up the cooler with dolphin while vacationing in Marathon with his family. Terry Hancocks First Blue Marlin with Cruiser Crews on The COWPOKE! NEW & USED BOATS! PARTS & SERVICE! THE LARGEST SELECTION OF BOATS & ENGINES IN HIGHLANDS COUNTY! 730 U.S. 27, Lake Placid, FL 33852 (863) 232-5661 BoatersWorld.com IN-HOUSE FINANCING AVAILABLE! adno=3602352

PAGE 13

www.highlandsnewssun.com August 8, 2018 | HIGHLANDS NEWS-SUN | B3adno=3601977 SPECIAL FINANCING148 MONTHSUP TO plus! BIGGESTRECLINER EVENT of the year! Subject to credit approval. Restrictions apply. See store for details.* 863-402-1688WWW.TURNERFURNITUREONLINE.COM AVON PARK SHOWROOM2900 US 27 SouthAvon Park, FLSHOWROOM HOURS: MONDAY SATURDAY: 10 AM 6 PM SUNDAY: 11 AM 4 PM WAREHOUSE HOURS: TUESDAY SATURDAY: 8 AM 5 PM SUNDAY & MONDAY: CLOSED OUTLET HOURS: MONDAY SATURDAY: 10 AM 5 PM SUNDAY: CLOSED1122 W Locke StreetAvon Park, FL Rowan Reclina-Way Reclining SofaFINAL PRICE $999Compare at $1399 W a a y y g S S o o f f a a $ $ t $ 13 99 9 The Areas Largest Selection of Furniture...at the Best Price... ALWAYS! OVER 150RECLINERS IN STOCK 2 Reclinersfor$599 fo r $ 2 Reclinersfor$799 2 Leather Reclinersfor$1399 TWO RECLINERS FOR THE PRICE OF ONE!

PAGE 14

B4 | HIGHLANDS NEWS-SUN | August 8, 2018 www.highlandsnewssun.com Highlands Rural Health Network. We do the iMAD program in middle and high schools where we teach age appropriate sex education, including healthy relationships and making good decisions,Ž Larry Moore said. Local speakers discussed obtaining access to healthcare, postpartum concerns, healthy eating and more. Free gifts, door prizes and refreshments were available to participants. Sarah Donaldson, RN talked to the attendees about ensuring a healthy pregnancy. Be sure to get early and regular pre-natal care. Also, remember to avoid alcohol, tobacco and drugs while you are pregnant.Ž The moms in our community dont feel they are supported as much as they should be. We wanted to do something community-wide to show support for pregnancy and families so we decided to give them a day of food, fun, education and resources,Ž Parker said. To stay connected on social media, #highlandsbumbsandbabies.BUMPSFROM PAGE 1B Sarah Donaldson, a Registered Nurse, speaks about healthy pregnancies. Learning to plant caladiumsCOURTESY PHOTOHighlands County Horticulture Agent David Austin, left, shows Aktion Club member Becky Anders how to plant a caladium in a pot. Austin, who oversees the Master Gardeners, talked about caladiums at the Aktion Club meeting on July 19. He brought caladium bulbs and pots for all the club members so they can learn how to plant a caladium. They got to take the caladium home. He also discussed the Lake Placid Caladium Festival. 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 100% customer satisfaction is our mission! € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning 8 58 8 58 8 8 58 8 8 58 5 67 67 67 67 67 7 7 7 6 6 6 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 58675 D D € € € € € € D D Financing Availableadno=3600914 adno=3601572Your presence is requested at the 2017/2018Awards Banquet5pm 7pm Cash Bar/Tour Hotel Jacaranda Dinner: 7pm ursday, August 23, 2018 At the Hotel Jacaranda 19 E. Main Street, Avon ParkLIMITED SEATING RSVP With Check Or Money Order By Friday, August 10th.Diamond Table seats 8 $1,000 Platinum table seats 6 $500 Gold table seats 4 $250 Silver table seats 2 $125 Individual ticket $50863-453-3350 Come Back In Time Rooted in the Community, Growing continued SuccessŽ 8:30 am Shotgun Start Qualifying Tournament Cost: Harder Hall Country Club Members $30 All others $50Additional $30 Fee for qualifying player to play in championship tournament. For more details & registration contact Cliff Yeazel at 863-386-5844 HOLE SPONSORS:Professional Hearing Aid Centers € Royals Furniture € Codys € Dimitris € Huston Chevrolet € J. Biance Financial € AB Carts SFSC € AAA Direct Discount € Cowpokes Watering Hole € Gulf Coast Supply € The Blue Lagoon Saloon € Lampe & Kiefer Florida Lakes Surgical € The Palms of Sebring € Lakeshore Mall € Turner Furniture € Ideal Golf Play any or all of the participating courses for your chance to qualify for your spot in the June 30th GOLF COURSE GOL F C OUR SE August 4th July 28th August 18th September 8th July 7th GOLF CHAMPIONSHIP Heartland Open to amateurs with a valid handicap. Ladies & Mens Divisions. Pro Am Points. 50% of the field will advance to Championship tournament July 14th July 21st l l l l t hldhdd Championship Tournament Will Be Hosted at River Greens Golf Course on September 15, 2018 Championship Prize Awarded to both the Mens and Womens Division Champion. Each will receive a...*Cruise includes inside cabin, all meals, port charges and taxes. Cruise to be used in 2019 5 Night Western Caribbean Cruise for 2 Championship Tournament Sponsor Register now for the AUG. 18 TH Harder Hall Country Club qualifying tournamentCHAMPIONSHIP TOURNAMENT HOLEINONE PRIZE SPONSORED BY BE THE FIRST TO MAKE A HOLE INONE ON HOLE #17 DURING THE HEARTLAND GOLF CHAMPIONSHIP AT RIVER GREENS GOLF COURSE ON SEPT. 15, 2018 AND WIN A BRAND NEW STAR CLASSIC 36 GOLF CART! *COLOR OF GOLF CART SUBJECT TO CHANGE AB Carts FEATURING A Full-Line of Cart Accessories! PROVIDED BY & Cruise & Tour Supermarketadno=3593278 Sponsored by 781 Magnolia Ave. € Sebring, FL 33870 € 863-382-2255www.highlandsnewssuncenter.com Convention Center Manager George White 863-381-0387 Center of Hospitality and Convenienceis centrally located in beautiful Highlands County, home of the annual 12 Hours of Sebring, Caladium Festival, and several other local events which draws thousands of people to the area. HIGHLANDS NEWS-SUN CENTER Concerts € Private Events € Weddings € Sporting Events Trade Shows € Seminars € And Much More! NO EVENT TOO BIG OR SMALL28,000 square feet€ Accommodating Up to 3,200 sq. ft. for events with theatre style seating € Up to 1,000 for a banquet € 100+ booths for tradeshows! WE HAVE WHAT YOU NEED!€ Tables & Chairs € Bleacher Style Seating € Pipe & Drape for Trade Shows € In-house PA system € Wi-Fi € Catering Station € Portable Bar & MORE! EXPERIENCED STAFF TO HELP PLAN YOUR EVENT!Our experienced staff will help promote and plan anything you need to make your event a successful one!adno=3601906

PAGE 15

www.highlandsnewssun.com August 8, 2018 | HIGHLANDS NEWS-SUN | B5 LEGAL NOTICES IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: GC 18-416 CENTERSTATE BANK, N.A., successor by merger to HARBOR COMMUNITY BANK, a Florida banking corporation, previous successor by merger to HIGHLANDS INDEPENDENT BANK, a Florida banking corporation, Plaintiff, v s. UNKNOWN HEIRS, DEVISEES, G RANTEES, ASSIGNEES, CREDIT ORS, LIENORS, TRUSTEES OF SUSAN L. WOODS, Deceased, and a ll other persons claiming by, t hrough, under or against the n amed Defendant; MICHAEL W OODS, a single man, and MAEG AN WOODS, a single woman, as l ineal decendants, if living, including any unknown spouse of said D efendants, if remarried, and if d eceased, the respective unknown h eirs, devisees, grantees, a ssignees, creditors, lienors, and t rustees, and all other persons c laiming by, through, under or a gainst the named Defendant(s); and UNKNOWN TENANT #1, UNKNOWN TENANT #2, the n ames being fictitious to account f or parties in possession; Defendants. NOTICE OF SUIT-PROPERTY TO: UNKNOWN HEIRS, DEVISEES, G RANTEES, ASSIGNEES, CREDIT ORS, LIENORS, TRUSTEES OF S USAN L. WOODS, Deceased, and a ll other persons claiming by, t hrough, under or against the n amed Defendant(s); at 2700 Dolphin Drive, Sebring, FL 3 3872 YOU ARE HEREBY NOTIFIED that a n a ction to foreclose a mortgage on the f ollowing property in Highlands Count y, Florida: The Property: a/k/a 270 0 D olphin Drive, Sebring, FL 33872 Lot 625, Sebring Ridge, Sect ion C, according to the plat thereo f as recorded in Plat Book 7, P age 54, in the Public Records of H ighlands County, Florida. Property ID: C-10-34-28-030 0 000-6250 has been filed against you and you are r equired to serve a copy of your writt en defenses, if any, to David F. Schum acher, Esquire, JOHN K. MCCLURE, P .A., 211 South Ridgewood Drive, S ebring, FL 33870, the Plaintiffs a ttorney, and file the original with the C lerk of the above styled court on or b efore September 12, 2018 ; otherw ise a default may be entered against y ou for the relief demanded in the C omplaint. WITNESS my hand and seal of sai d C ourt on the 2nd day of August, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Chrystal K. Williams Deputy Clerk I n accordance with the Americans With D isabilities Act, persons with disabilit ies needing a special accommodation t o participate in this proceeding s hould contact Court Administration at H ighlands County Courthouse, 430 S outh Commerce Avenue, Sebring, F lorida 33870; telephone 863-4026 591, not later than seven (7) days p rior to the proceeding. If hearing i mpaired, (TDD) 1-800-955-8771, or V oice (V) 1-800-955-8770, via Florida R elay Service. 10-4502-087 August 8, 15, 2018 PUBLI C N O TI C E: A von Park Housing Authority is closing the waiting list on all properties at this t ime. 863-452-4432 August 4, 5, 6, 7, 8, 9, 10, 2018 V ertex Development, LL C is proposing a 175 Monopole-type telecommunica tions tower within a 3000 square foot (MOL) lease area to be located at 200 CR 621 E in Lake Placid, Florida, coor dinates N27 1755.8, W81 2122.6. An application has been filed with the FA A to determine aviation safety and any an ticipated lighting (FAA Study 2018-ASO 16346-OE). Vertexs Federal Communications Commission ASR 854 File Number is A1108617, which you can view at http://www.fcc.gov/asr/applications. V ertex seeks comments from all inter ested persons on the potential environ mental impact or concerns of the tower; visit the FCC website to learn how to file a comment at http://www.fcc.gov/asr/environmental request. Or, if you wish to file a paper copy: FCC Requests for Environmental Review, Attn: Ramon Williams, 445 12th Street SW, Washington, DC 20554. Comments will be due no later than September 12, 2018. August 8, 2018 Needanew Home? LookintheClassifieds! FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of C FAUSTIN FASHION located at 4720 Darnell Drive, in the County of Highlands, in the City of Sebring, Florida 33872, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 6th day of August, 2018. Carline Faustin August 8, 2018 INVITATION TO BID14 REQUEST FOR PROPOSALS (RFPŽ) The Board of County Commissioners (BoardŽ), Highlands County, a political subdivision of the State of Florida (CountyŽ) will receive sealed Proposals in the Highlands County Purchasing De partment (Purchasing DepartmentŽ) for: RFP NO. 18-050 Construction Phase Engineering Services for the Istokpoga Marsh Watershed Improvement District (IMWID) Phase 2 Above Ground Impoundment Request for Proposal package may be obtained by downloading from our web site: www.hcbcc.org or on www.Ven dorRegistry.com The contact for this solicitation is Chris Davis, Purchasing Manager; 600 S. Commerce Ave., Se bring, Florida 33870, Phone: 863-402 6528 or E Mail: cmdavis@hcbcc.org A PRE-PROPOSAL meeting will not be held for this solicitation. PROPOSALS MUST BE DELIVERED to the Purchasing Department, 600 S. Commerce Ave., Sebring, Florida 33870, Sebring, FL. 33870 so as to reach said office no later than 3:30 P.M., Tuesday; September 10, 2018 at which time the y will be opened. The Public is invited to attend this meeting. One or more County Commissioners may be in attendance at the Proposal opening. The Board does not discriminate upon the basis of any individual's disabilit y status. This non-discrimination policy in volves every aspect of the Board's functions, including one's access to, participation, employment or treatmen t in its programs or activities. Anyone re quiring reasonable accommodation as provided for in the Americans with Dis abilities Act or Section 286.26, Florida Statutes should contact Ms. Pam Rogers, ADA Coordinator at: 863-402 6509 (Voice), or via Florida Relay Serv ice 711, or by e-mail: progers@hcbcc.org. Requests fo r CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. B oard of County Commissioners, Highlands County, FL August 8, 15, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 17-411 Division Probate IN RE: ESTATE OF THOMAS DAVID HITT Deceased. AMENDED NOTICE TO CREDITORS The administration of the estate o f T HOMAS DAVID HITT, deceased, w hose date of death was November 3 0, 2016, is pending in the Circuit C ourt for Highlands County, Florida, P robate Division, the address of which i s 590 S. Commerce Avenue, Sebring, F lorida 33870. The names and a ddresses of the personal representat ive and the personal representatives a ttorney are set forth below. All creditors of the decedent an d o ther persons having claims or d emands against decedent's estate o n whom a copy of this notice is r equired to be served must file their c laims with this court WITHIN THE L ATER OF 3 MONTHS AFTER THE T IME OF THE FIRST PUBLICATION OF T HIS NOTICE OR 30 DAYS AFTER THE D ATE OF SERVICE OF A COPY OF THIS N OTICE ON THEM. All other creditors of the deceden t a nd 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 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is August 1st, 2018. Personal Representative: /s/ Christina Hitt CHRISTINA HITT 1325 County Road 621 Lorida, Florida 33857 Attorney for Personal Representative: / s/ David F. Lanier David F. Lanier Florida Bar No.045399 Attorney at Law P.O. Box 400 Avon Park, Florida 33826-0400 August 1, 8, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-337 Division Probate IN RE: ESTATE OF MARGARET L. LIKE Deceased. NOTICE TO CREDITORS The administration of the estate of Margaret L. Like, deceased, whose date of death was May 22nd, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, Florida 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 ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. 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. NOTICE TO CREDITORS20 ALL C LAIM S N O T FILED WITHIN THE T IME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI O DS SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS B ARRED. The date of first publication of thi s Notice is August 08th, 2018. Personal Representative: Scott Frazier 5627 Berwick Ct. Discovery Bay, CA 94505 A ttorneys for Personal Representative: Roberto P. Celaya SHEEHAN & CELAYA, P.A. 300 Dal Hall Blvd. Lake Placid, FL 33852 By: /s/ Roberto P. Celaya Florida Bar No. 20769 Email Address: roberto@scjuris.com August 8, 15, 2018 NOTICE OF MEETING26 N O TI C E O F MEETIN G DATE S (PROPOSED) SOUTH FLORIDA STATE COLLEGE FOUNDATION BOARD OF DIRECTORS and SOUTH FLORIDA STATE COLLEGE FOUNDATION EXECUTIVE BOARD The regular bi-monthly meetings of the South Florida State College Foundation, Inc. and the regular bi-monthly meetings of the South Florida State College Foundation, Inc. Executive Board will be held, with the general public invited, as listed below: Tuesday, August 21, 2018 Executive Board Meeting 12:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, September 11, 2018 Board Meeting 6:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, October 9, 2018 Executive Board Meeting 12:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, November 13, 2018 Board Meeting 6:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, January 15, 2019 Board Meeting 12:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Tuesday, February 12, 2019 Executive Board Meeting 12:00 p.m. City of Wauchula Admin Building 126 S. 7th Ave. Wauchula, FL Tuesday, March 19, 2019 Board Meeting 6:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, April 16, 2019 Executive Board Meeting -12:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL Tuesday, May 14, 2019 Board Meeting 6:00 p.m. Hotel Jacaranda 13 E. Main St. Avon Park, FL General Subject Matter to Be Considered: Items of interest to the Foundation Board of Directors, including but not limited to, personnel matters, policy matters, business affairs, grants, agreements, purchasing/construction, financial reports, and other routine business. A copy of the Agenday may be obtained by contacting the Foundation office at (863) 453-3133. IF A PERSON DECIDES TO APPEAL A NY DECISION MADE BY THE DISTRICT BOARD OF TRUSTEES WITH RESPECT TO ANY MATTER CONSIDERED AT THIS MEETING, THAT PERSON WILL NEED A RECORD OF THE PROCEEDINGS, AND MAY NEED TO ENSURE THAT A VERBA TIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON W HICH THE APPEAL IS TO BE BASED. Have you included SFSC in your estate plan? August 8, 18, 2018 NOTICE OF MEETING DATES (PROPOSED) SOUTH FLORIDA STATE COLLEGE DISTRICT BOARD OF TRUSTEES The regular monthly meetings, planning workshop, and budget workshop of the South Florida State College District Board of Trustees will be held, with the general public invited, as listed below: Wednesday, August 22, 2018 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, September 26, 2018 Board Meeting 1:00 p.m. NOTICE OF MEETING26 Highlands C ampus 600 W. College Dr. Avon Park, FL Wednesday, October 24, 2018 Board Meeting -1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, December 5, 2018 Planning Workshop 10:00 a.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, December 5, 2018 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, January 23, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, February 20, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, March 27, 2019 Board Meeting -1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, April 24, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, May 22, 2019 Budget Workshop 10:00 a.m. Highlands Campus 600 W. Co llege Dr. Avon Park, FL Wednesday, May 22, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, June 26, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL Wednesday, July 17, 2019 Board Meeting 1:00 p.m. Highlands Campus 600 W. College Dr. Avon Park, FL General Subject Matter to Be Considered: Items of interest to the District Board of Trustees, including but not limited to, personnel matters, policy matters, business affairs, academic and student affairs, curriculum, grants, agreements, purchasing/construction, fee changes, monthly financial report, and other routine business. A copy of the Agenday may be obtained by contacting the Presidents office at (863) 784-7110. IF A PERSON DECIDES TO APPEAL A NY DECISION MADE BY THE DISTRICT BOARD OF TRUSTEES WITH RESPECT TO ANY MATTER CONSIDERED AT THIS MEETING, THAT PERSON WILL NEED A R ECORD OF THE PROCEEDINGS, AND M AY NEED TO ENSURE THAT A VERBA TIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD INCLUDES THE TESTIMONY AND EVIDENCE UPON W HICH THE APPEAL IS TO BE BASED. 600 West College Drive, Avon Park, Florida 33825-9356 863-453-6661AN EQUAL ACCESS/ EQUAL OPPORTUNITY INSTITUTION ACCREDITED BY THE SOUTHERN ASSOCIATION OF COLLEGES AND SCHOOLSAugust 8, 11, 2018 NOTICE OFSALE30 P u bli c S a l e f or T ow an d S torage Sale Date 8/21/18 2010 Ford Focus Vin 1FAHP3GN3AW191807 Sale Date 8/28/18 2001 Chevy Suburban Vin 1GNEC16T21J270984 Rodneys Repair and Towing Inc. at 10:00am at 10533 US 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. August 8, 2018 GETRESULTS USECLASSIFIED! 8/6/18 Due before 5pm, Wednesday, August 21, 2018 NOTICE OF SALE Due to non-payment of rent contents of units will be sold. Placid Mini Warehouse, 844 CR 621 East, Lake Placid, FL 33852. Offered will be the contents for the following unit: Kaess, Brady Unit C-3 #1 Au g ust 8, 15, 2018 TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000104 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1421 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0020 Description of Property: LOT 2, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Names in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine C lerk of the Circuit Court of Highlands County, F lorida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000104 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000105 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1420 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0010 Description of Property: LOT 1, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 R obert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000105 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000106 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certific ate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1422 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0030 Description of Property: LOT 3, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000106 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000107 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1423 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0040 Description of Property: LOT 4, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000107 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000108 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1426 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0070 Description of Property: LOT 7, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Names in which assessed: MARONDA HOMES INC OF FL; TAX DEEDS32 All o f said property being in the C ounty o f H ighlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000108 NOTICE OF APPLICATION FOR TAX DEED 18000109 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1428 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0090 Description of Property: LOT 9, BLOCK 706, SUN N LAKE ESTATESOF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Names in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 21st day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000109 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000110 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi c ate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1424 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0050 Description of Property: LOT 5, BLOCK 706, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000110 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000111 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1429 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0100 Description of Property: LOT 10, BLOCK 706, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000111 Classified=Sales N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000112 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1439 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0010 LOT 1, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. MARONDA HOMES INC OF FL; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000112

PAGE 16

B6 | HIGHLANDS NEWS-SUN | August 8, 2018 www.highlandsnewssun.com TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 18000113 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1430 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0120 LOT 12, BLOCK 706, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. MARONDA HOMES INC OF FL; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 1 0:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Cynthia Norka C YNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000113 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000114 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1440 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0020 Description of Property: LOT 2, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000114 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000115 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1441 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0030 Description of Property: LOT 3, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 21st day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000115 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000116 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1442 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0040 Description of Property: LOT 4, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000116 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000117 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 1443 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0050 Description of Property: LOT 5, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of Au gust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000117 TAX DEEDS32 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000118 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the foll owing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1445 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0070 Description of Property: LOT 7, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 21st day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 201 8 P.O. NO.: 18000118 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000119 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1444 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0060 Description of Property: LOT 6, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000119 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000120 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1446 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0080 Description of Property: L OT 8, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000120 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000121 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1447 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0090 Description of Property: LOT 9, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000121 NEEDCASH? HaveAGarage Sale! N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000122 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1450 Y ear of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0120 Description of Property: LOT 12, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at TAX DEEDS32 10 : 00 A M ., or t h erea f ter on 22 n d d ay o f A u g ust, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka C YNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 201 8 P.O. NO.: 18000122 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000123 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the foll owing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1448 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0100 Description of Property: LOT 10, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 201 8 P.O. NO.: 18000123 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000124 CHAPTER 197.512 F.S. N OTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the foll owing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1451 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0130 Description of Property: LOT 13, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000124 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000125 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1452 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0140 Description of Property: LOT 14, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000125 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000126 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1453 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0150 Description of Property: LOT 15, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000126 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000127 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1454 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7080-0160 Description of Property: LOT 16, BLOCK 708, SUN N LAKE ESTATES OF SEBRING, UNIT 4, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board TAX DEEDS32 o f C ounty C ommissioners Boardroom in ac c ordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 201 8 P.O. NO.: 18000127 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000128 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1427 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7060-0080 Description of Property: LOT 8, BLOCK 706, SUN N LAKE ESTATES OF SEBRING, UNIT 4, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board o f County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 22nd day of August, 2018. Dated this 15th day of May, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 201 8 P.O. NO.: 18000128 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000129 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the foll owing certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1455 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-040-7090-0060 Description of Property: LOT 6, BLOCK 709, SUN N LAKE ESTATES OF SEBRING, UNIT 4, 1989 REVISIONS, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARONDA HOMES INC OF FL; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 5th day of September, 2018. Dated this 4th day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000129 NOTICE OF APPLICATION FOR TAX DEED 18000130 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certific ate number and year of issuance, the des cription of the property, and the names in which it was assessed are as follows: Certificate No.: 2513 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-110-1920-0030 Description of Property: LOT 3, BLOCK 192, SUN N LAKE ESTATES OF SEBRING, UNIT 11, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 69, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: LUCILA A FARIS; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 5th day of September, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000130 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000131 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 13080 Year of Issuance: 06 01 2011 Tax ID: C-22-37-30-120-0970-0260 Description of Property: LOT 26 AND 27, BLOCK 97, SUN N LAKE ESTATES, SECTION 12, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 75, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: LORI STEWARD; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 5th day of September, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000131 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000132 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 9745 Year of Issuance: 06 01 2011 Tax ID: C-21-36-29-130-2830-0270 Description of Property: LOTS 27 AND 28, BLOCK 283, LEISURE LAKES, SECTION 13, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 73, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: TERRIE WALLACE SULLIVAN; GARY WAYNE W ALLACE; FRANKLIN SHAWN WALLACE; TERRY WALLACE SULLIVAN; TERRY LEE WALLACE; TAX DEEDS32 All o f sa id property b e i ng i n t h e C ounty o f H ighlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 5th day of September, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 201 8 P.O. NO.: 18000132 NOTICE OF APPLICATION FOR TAX DEED 18000133 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 5357 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-151-7500-0220 Description of Property: LOT 22, BLOCK 750, SUN N LAKE ESTATES OF SEBRING, UNIT 15, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 64, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: STOCKBRIDGE CAPITAL LLC; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 5th day of September, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000133 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000134 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL L LC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 1370 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-020-0210-0100 Description of Property: LOT 10, BLOCK 21, SUN N LAKE ESTATES OF SEBRING, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 48, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: PRITI J SUKHARAMWARA; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 5th day of September, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 201 8 P.O. NO.: 18000134 NOTICE OF APPLICATION FOR TAX DEED 18000135 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7750 Year of Issuance: 06 01 2011 Tax ID: C-24-35-28-160-0590-0120 Description of Property: LOT 12, BLOCK 59, ORANGE BLOSSOM COUNTRY CLUB COMMUNITY, UNIT 16, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: HYLTON C MCCARTHY; LINDA I MCCARTHY; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 5th day of September, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000135 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000136 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 333 Year of Issuance: 06 01 2011 Tax ID: C-01-33-28-010-0001-2453 Description of Property: LOTS 12453 AND 12454, AVON PARK LAKES, UNIT 39, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 82, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: INNOVATIVE INVESTMENT STRATEGIES; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 10:00 A.M., or thereafter on 5th day of September, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000136 NOTICE OF APPLICATION FOR TAX DEED 18000137 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 283 Year of Issuance: 06 01 2011 Tax ID: C-01-33-28-010-0001-1151 Description of Property: LOTS 11151 AND 11152, AVON PARK LAKES, UNIT 34, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 38, OF THE PUBLIC RECORDS OF HIGH TAX DEEDS32 LAND S CO UNTY, FL O RIDA. Name in which assessed: GLADYS M MCGRATH ESTATE; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 5th day of Sep tember, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 201 8 P.O. NO.: 18000137 NOTICE OF APPLICATION FOR TAX DEED 18000138 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 5354 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-151-7500-0170 Description of Property: LOT 17, BLOCK 750, SUN N LAKE ESTATES OF SEBRING, UNIT 15, REVISED, ACCORD ING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 64, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARIE J JOSEPH-ALCE; A ll of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 5th day of Sep tember, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000138 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000139 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 202 Year of Issuance: 06 01 2011 Tax ID: C-01-33-28-010-0000-7661 Description of Property: LOTS 7661 AND 7662, AVON PARK LAKES, UNIT 24, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 5, PAGE 22, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: SUNCOAST LAND HOLDINGS LLC; A ll of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 5th day of Sep tember, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000139 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000140 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 5358 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-151-7500-0230 Description of Property: LOT 23, BLOCK 750, SUN N LAKE ESTATES OF SEBRING, UNIT 15, REVISED, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 64, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARIE JOSEPH-ALCE; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 5th day of Sep tember, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000140 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000141 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 2006 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-080-0990-0290 Description of Property: LOT 29, BLOCK 99, SUN N LAKE ESTATES OF SEBRING, UNIT 8, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLA T BOOK 9, PAGE 58, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARIA DELA AGOSTO VELAZQUEZ; MARI A DELOS ANGELES AGOSTO VALAQUEZ; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 5th day of Sep tember, 2018. Dated this 1st day of June, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Cynthia Norka CYNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000141 NOTICE OF APPLICATION FOR TAX DEED 18000142 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EB 1EMIFL LLC C/O MTAG AS CST the holder of the fol lowing certificate has filed said certificates for a tax deed to be issued thereon. The certifi cate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 5359 Year of Issuance: 06 01 2011 Tax ID: C-04-34-28-151-7500-0240 Description of Property: LOT 24, BLOCK 750, SUN N LAKE ESTATES

PAGE 17

www.highlandsnewssun.com August 8, 2018 | HIGHLANDS NEWS-SUN | B7 TAX DEEDS32 O F S EBRIN G UNIT 15, REVI S ED, A CCO RDIN G TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 15, PAGE 64, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARIE J JOSEPH-ALCE; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at Highlands County Government Center in the Board of County Commissioners Boardroom in accordance with Chapter 45, Florida Statutes at 1 0:00 A.M., or thereafter on 5th day of September, 2018. Dated this 1st day of June, 2018 R obert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Cynthia Norka C YNTHIA NORKA, Deputy Clerk JULY 18, 25; AUGUST 1, 8, 2018 P.O. NO.: 18000142 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 Sebring~ 2/2 at 1801 Grand Ridge St. CH, pool, gas, fiber, granite tops, stainless. Great quiet location!! $171,500. Tim 863-382-2100 Sebring Hills~4bd/2ba 303 S. Egret. Shown by request. $122,900 obo.305-761-1380 HOMES FOR SALE AVON PARK1025 Avon Park 14 unit motel Fully RenovatedLarge Family Suite 510 N US HWY 27 475k Jacobson Auction (772) 882-8149 AB111 AU231 MOBILE HOMES FOR SALE 1090 Avon Park~ Park model RV w/screened room, permanent set up in park on lake. Low down payment & owner financing. 863-449-0920 OUTOFAREA HOMES1110 FT PIERCE Brocksmith Rd.2 Ponds-2 HomesArtesian Well 3bd/2ba 2bd/1ba Mobile Home 325k Jacobson Auction (772) 882-8149 AB111 AU231 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 3/1 house $800 mo.; 3/1 apartment $600 mo.; both 1st, last & security. 863-257-7775 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com S e b r i ng~ E xc. l ocat i on F urn 2/2. Parking for car & boat. Pets welcome. $980/mo. 863385-3666 or 407-371-3902 DUPLEXES FOR RENT1300 L a k e Pl ac id ~ recent l y renov ated duplex 2/1, tile floors. $ 750 +1st, last & sec. 863381-3800 or 305-781-0007 S e b r i ng~ very clean 2/1, s creened porch. NON SMOKING, N O PETS, credit check etc. $600/mo +dep 863-441-2297 APARTMENTS FOR RENT1320 Sebring, Dinner Lake Area1 bd apt. $495/mo inc. water. Fresh paint & tile flrs. Call Gary Johnson 863-381-1861 S e b r i ng~ new comp l ete l y rem odeled lrg 1bd: new kit cabin ets, appliances, ceramic tile. $600/mo. 863-588-0303 ROOMS FOR RENT1360 R ooms f or R ent~ A va il a bl e A ug. 1; $350/mo + 1st, last & $ 100 dep. Singles Only. 863446-0899 (call after 4pm) COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 Avon Park~ 2200sf, 1 block off US Hwy 27. Great for garage, workshop or storage space. 863-453-4269 LOTS & ACREAGE1500 1 ac Lakefront Lot~ Homesite or recreation. $27,400 obo. Call Sue Dean Re/Max Realty863-385-0077 2000EMPLOYMENT HELPWANTED2001 Food Service ManagerCamp Wingmann, Avon ParkExperienced cook and kitchen manager needed to serve delicious, child-friendly meals. Must love young people. Parttime (14-16 weekends) during school year, full-time in JuneJuly. Must have food manager certification. Salary negotiableSend resume to campwingmann@gmail.com863-453-4800 HARDEE COUNTY UTILITIES (HCUD)Seeking FL dual licensed Water/Water Waste operator: Senior Utilities Operator (AŽ & BŽ lics.) $23.20$31.98/hr + benefits; or, Utility Operator II (B/BŽ lics.) $20.98$28.93/hr + benefits; or, Utility Operator I (C/CŽ lics.) $20.05$27.64/hr + benefits. Performing and organizing department O & M. Water & WW FL operator licenses, or for UOII/SUO can obtain both BŽ or higher within one year. See complete descriptions @ www.hardeecounty.net with applications to: HR, 205 Hanchey Rd Wauchula FL 33873. 863-773-2161. Filled as needed and based on qualifications. EOE-F/M/V Class A CDL/Excavator & Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 Expd Concrete Workers Must have knowledge in field & valid FL Drivers License. Pay based on experience. Email resume/contact info: myresume18@yahoo.com Handyman WantedA handyman is needed to work on rental units in Highlands Co., FL. 863-243-9191Call, Text or Emailmike@mypeaceland.com HELPWANTED2001 Heavy Equipment Mechanic Wanted2yrs exp, CDL license, strong trouble shooting skills, computer diagostics, schematics, hydrolics, electrical, significant investment in tools, able to service equip & perform preventative maintenance. 40-55 hrs/wk + benefits! DFWP Apply in person or email Excavation Point Inc ., 7944 S. George Blvd., Sebring 863-471-1997 mail@excavationpoint.com T urnyou r trashinto cash! Advertise youryard sa l e! 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 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS in our Maintenance Department. Minimum of three (3) years industrial maintenance experience. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have a s trong industrial/ electrical/ electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Should be familiar with all facets and procedures of plant manufacturing operations and will be expected to diagnose and repair faulty production and related plant equipment with a minimum of supervision. Must be able to troubleshoot and repair electrical control circu itry, motor/process controls and set up machinery for production. Welding and fabrication a plus. Applicants must maintain a full complement of tools to perform normal duties. 12 hour shifts available. Competitive salary and benefit package. You also may submit a resume/work experience with your contact information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1814 Fax 863-655-1958 EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Pearts Second Chance LLCNow Hiring: FT Driver W/clean Class A CDL & 2+yrs verifiable exp. FL Southeast region. Call 863-214-0969 POSITION VACANICES Financial Services Specialist (FT)Custodian, Lake Placid (PT)(Veterans Preference) Coordinator, Grants and Foundation Accounting (FT)For application deadlines and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO PT Truck Drivers Helper~Must be able to lift 50+lbs; have own transportation & pass Level II background check. Starting pay: $11/hr. Call 800-929-2715ask for Mike Solis or Rob Dague HELPWANTED2001 REPORTER WANTEDThe Highlands News-Sun is searching for an aggressive news reporter who can cover general news, but isnt afraid to roll up their sleeves to dig deep for investigative pieces. The perfect candidate must be able to generate accurate copy quickly, be able to work alone, and have the instinct to look below the surface of various issues.Photography skills a must. The Highlands 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: Executive Editor Romona Washington, 315 U.S. 27 North, Sebring, FL 33870. PROFESSIONAL2010 Kid City Daycare & Preschool Now HiringChrist Centered Facility is seeking to complete our staff. FT position available. Call Dawn at 863-385-3111 or visit 3599 Thunderbird Rd., Sebring. Medical office seeking PRN massage therapist. Fax resume to 863-385-9444. NEED A NEW CAREER?Personal Lines CSR position in Sebring. Licensed preferred but will train the right person. Health, retirement, and other benefits available. Pay based upon experience & schooling.Fax resume to:863-382-1334 or email: cschott@wellsinsurance.com CLERICAL/OFFICE2020 Data Entry Clerk NeededPT, 10 hours per week Fax Resume to Heartland Coalition for the Homeless863-453-8903 MEDICAL2030 CERTIFIED NURSING ASSISTANTRoyal Care of Avon Park is currently seeking qualified Certified Nursing Assistants (CNAs) to join our growing team. We have FT, PT and PRN shifts working 8, 12 or 16 hr. shifts your choice. Must be C.P.R. certified. Excellent Benefits for all FT employees: Medical, Dental, LTD, STD, employer paid life policy of $10,000, PTO, Holiday pay and 401K retirement savings plan. Apply in personat Royal Ca re of Avon Park, 1213 W. Stratford Rd., Avon Park. 863-453-6674.M/F, DFWP. Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll 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 NOW HIRINGPT Phone Operator PT Authorization For busy Medical practice. Email resume to: gechevarria@florida jointspine.com MEDICAL2030 Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed DirectlyHighly Competitve Salaries Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.com OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at863-453-5308 Office AssistantSebring Acupuncture & Natural HealthPT: Mon, Wed & FriGo to www.sebring acupuncture.com& click on Job Application link; Fax completed application to863-978-1824Non-Smoking Office MUSICAL2035 Bethany Baptist Church Avon Park seeks aPiano Player. Call Brenda863-452-1136 RESTAURANT/ HOTEL2040 LEAD COOK Year round position. 2+ years expe rience in line cooking and buffet req. Salary based on experience. Flexible schedule (must be available to work Sundays, nights, and holidays). Open until filled. Apply in person between 9am-3pm, Monday-Friday. Hotel Jacaranda, 19 E. Main Street, Avon Park FL. EA/EO/ VETS PREF. SKILLED TRADES2050 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Clean Florida Driver License required. Drug free workplace. Apply in Person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Service Technician Wanted Small engine repair; lawn & garden, full-time. Lake Placid & Sebring 863-465-9641 GENERAL2100 Driver Wanted! Veteran needs responsible driver for local shopping in Sebring. 1 mi E. of Dollar General on 27. Pay $20, if more stops will pay more. 863-214-7131 3000 NOTICES ANNOUNCEMENTS3010 Do You Need More Business?Reach out to all of Highlands County with 2 publications plus 2 websites to Advertise Your Business!! Let customers Find Youby advertising your business on the Business & Services Page! Mention this ad and Call Today !! 863-658-0307 GETRESULTS USECLASSIFIED! BURIALLOTS/ CRYPTS3070 2 cemetery l ots L a k ev i ew M e morial Gardens, Hope Garden, Section 620, Lot C, Spaces 3,4. Asking $3,600, 863-414-4543

PAGE 18

B8 | HIGHLANDS NEWS-SUN | August 8, 2018 www.highlandsnewssun.com 1 of 50Across the United States there are 26,407 public secondary schools and 10,693 private secondary schools, for a total of 37,100 high schools. Lake Placid High School, and in effect the School Board of Highlands County is one of the 50 high schools out of the 37,100 schools to be selected to implement the new Aircraft Owners and Pilots Association (AOPA) high school aviation curriculum. It is quite an honor to be selected. It appears what we have done with our high school aviation efforts over the last 18 years with EAA Chapter 1240, the aviation program at LPHS we developed in 1998, the Sebring Regional Airport and Expo youth program efforts combined with the AirCam build with astronaut Story Musgrave helped us be selected. Mike Halpern and I will be co-teaching the in-school class at LPHS, with the labŽ portion of the class being held at EAA Chapter 1240 Aviation Development Center on Saturdays building the AirCam and other hands-on activities. I will continue the online Aerospace Technology class for credit with Sebring and Avon Park High Schools as I did last school year. The AOPA high school curriculum is a four-year program with three tracksŽ: Pilot Development (PD), Unmanned Aerial Systems (UAS), and Aeronautical Engineering (AE). The “rst year is a general exploration of Aviation & Aerospace. In the years that follow, there is more speci“c curriculum content for the three tracks. We have the advantage of having an existing program that has been in place for some years and offers some advantages other high school may not have, such as building an aircraft with an astronaut, having a lab facility on the ”ightline of a busy airport. So, we will be blendingŽ our existing program with the AOPA curriculum, and not waiting for the second year to explore Aeronautical engineering since we are building an AirCam and include UAS with South Florida State Colleges Robotics program. We have many options and opportunities for our youth. Students from all three high schools are encouraged to become involved with the AOPA curriculum and the Saturday lab sessions. It will require registering through their high school guidance department to receive high school elective course credit. Those wanting high school credit will be the “rst to enrolled in the program. It will also require a commitment from the student to attend and participate in the Saturday lab sessions at the EAA Chapter 1240 Aviation Development Center. A minimum of one Saturday a month, from 9 a.m. to 4 p.m. is required to meet the course lab hour requirements for course credit. Personally, I am thrilled to be a part of this program. I have been involved in education at many levels, and this is my 48th year. It has provided me a perspective that I feel is real and current. Many high schools around the country have eliminated the Science, Technology, Engineering, and Math (STEM) handson lab classes due to the expense and dif“culty of “nding quali“ed instructors. Gone are the shops and drafting and design labs that provided so many skills in design, drafting, mechanics, applied engineering, and building things. Now we have simulated building on a computer screen. While that limited activity has value, it is not the same as following a plan and installing a rivet in an aircraft bulkhead developing the structure of a real aircraft, learning how to use tools and work as a team. We are doing that with our youth here in Highlands County. Why are we so fortunate in our county to have such a program? The answer is, we have a community that cares and is willing to think outside the box. Instead of thinking we cant, we think why not?Ž and we can! Many people and organizations have come together to share a common vision, gathering limited resources to apply the most good. Our youth are 25 percent of our population and 100 percent of our future, and programs such as the AOPA curriculum combined with what we have been doing is a signi“cant investment in our future. If you have a youth interested in the LPHS AOPA curriculum, there is an open house at Lake Placid High School from 5-7 p.m. Thursday. Anyone from Sebring or Avon Park who is interested in the online class, needs to contact me at jhr@stratomail.net. There is an orientation for the online program and LPHS in-school class at 9 a.m. Saturday, Aug. 18 at the EAA Chapter 1240 Aviation Development Center, through gate 24 at the Sebring Regional Airport. We need the parents or guardians to attend the orientation with their student to tour the facility, see the AirCam project, and understand the required Saturday lab session commitment.John Rousch is a pilot and aerospace technology instructor with the School Board of Highlands County. He is also president of EAA Chapter 1240 in Sebring. He can be contacted at jhr@stratomail. net, call or text 863-273-0522.FLIGHTLINE John Rousch Like us on FACEBOOK 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 Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Lake Placid~ 8a-2p Fri & Sat at 233 Lime Rd. NW. Tools, furn, kit. appliances, clothes & misc. HOUSEHOLD GOODS6030 Mi crowave & ta bl e $75 M art h a S tewart table/4 chairs, $50. Gas grill w/tank $35. Wall clocks $10. Large wall pictures $75 each, 863-655-1762. FURNITURE6035 2 navy blue leather Ashley Euro s wivel recliners w/ottomans, excellent cond, $150 each, 863314-0497 50% OFFSelected LR & DR sets! Open 9-5 ThurSatat Downtown Mall 231 S. Ridgewood Dr. We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 B rown w i c k er b e d room set. Queen bed, box spring/mattress, nightstand, 5 dresser w / attached mirror, excellent cond, $600, 863-314-0497 D rop l ea f di n i ng room ta bl e, solid maple, w/4 chairs, $125.00, call mornings, 863465-5745 E t h an All en 6 d rawer dresser, vintage colonial nutmeg, ex condition, $525 on ebay, asking $450.00, call mornin g s, 863-465-5745. E t h an All en B oo k case, v i ntage colonial nutmeg, ex condition, $695 on E-Bay, asking $500.00, call mornings, 863465-5745 L oveseat, sw i ve l roc k er, d rop l eaf coffee table. All 3 in exc. cond. $150. 863-899-1602 Maple hutch 2 piece with glass doors, very pretty, good cond, $150 OBO, 863-273-1019. S leigh queen bed, dresser, chest, 2 night stands, $500. Sofa, loveseat, recliner. Badcock. Suede. All kick-outs, $500, 863-655-1762. T a bl e ~42Ž round w/leaf 54Žx42Ž w/4 cushion chairs, new at Turners in 2016, $800, still new cond. sell $375. 317-402-6192. TV/STEREO/RADIO6040 Element TV 54 with bu ff et, with lg sound bar. All for $500, 863655-1762. COMPUTER EQUIPMENT6060 HP 17 3 L aptop~ Wi n 10 6 GB memory, 750 GB HD, like new! $195. 863-368-1800 CLOTHING/ JEWELRY/ ACCESSORIES 6065 Di amon d E ngagement Ri ng~ 3 diamonds, .25ct in center, W hite gold. Appraised $1,200 sell $400. 317-402-6192 Motorcycle Jacket, BILT womans size large, like new, $55 obo 727-430-3491 P ear l nec kl ace & earr i ngs N ever worn. Originally $140, sell $100 firm 317-402-6192 ANTIQUES COLLECTIBLES6070 Private Buyer for Disabled Vetspaying highest prices for metals coin/stamp collections, die cast & hot wheels & any collectibles 954-234-3028 MUSICAL6090 French Horn~Yamaha YR313 single student, $259 obo 727-430-3491 MEDICAL6095 Wheelchair ramp, aluminum, 30x5, 2 safety lip, non-slip, lightly used, $120, 727-3897812. GOLF CARTS6126 2009 EZ-Go RXV~48v, rear seat, speed chip. $3,400. 863-402-8203 EXERCISE/ FITNESS6128 El ectr i c trea d m ill l ots o f extras, $100 OBO, 317-874-6159. N aut il us R ecum b ent Bik e~ low back support, computerized t raining program. Like new! $95. 863-699-0465 BICYCLES/ TRICYCLES6135 26 M ens T owne Bik e, 3 years old, rarely used, excellent cond., $200, 863-314-0497 LAWN & GARDEN6160 FRUIT TREE S $ 15 EA C H 863-655-1762. Lawn Tractor~ Husqvarna 24hp, 48Ž cut, w/3 bags. $800. 863-453-4511(leave message) Lawn Tractor~ Sears 42Ž w/grass catcher, extra blades, new batt, cover. Very well maintained, must see! $450. 863-655-1731 BUILDING SUPPLIES6170 F renc h D oors~ 71 5 x 79 5 simulated divided, right hand in swing, white steel hardware incl. $400. 863-382-9269 TOOLS/ MACHINERY6190 6 D e l ta J o i nter, 18 D e l ta var i able speed scroll saw, $475 OBO, 863-414-2678. DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com LIVESTOCK6235 1 3 Pullet laying hens, 2 roosters, $8 each, 317-874-6159. APPLIANCES6250 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted C entra l a i r /h eat $500 H ot water heater $75. Washer/dryer $125 each, 863-655-1762. Re f rigerators (2) $22 5 each. Kenmore side-by-side $300., 863-655-1762. ADVERTISE In TheClassifieds! MISCELLANEOUS6260 Air Conditioner~3.5 ton water cooled, CHA, only 2 mo. old. Well went dry. $1,400. 954-444-8306 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.,or 744 US Hwy 27 N., Venus, FL 33960. 305-216-8452 Pool f ence 4 f t high, black screen, 6 mo old, gave $1300, will take $500, 863-655-1762. FREE MERCHANDISE6260 FREE R e f r i gerator~ K enmore freezer top. Needs $150 in rep airs. 863-382-1780 (leave mssg) 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! NISSAN7200 2010 Altima S Coupe~low 31k mi., Excellent cond! Only $9,500 obo. 863-381-5144 SPORTS CARS7205 1978 Ford King Cobra~ 302 cu inch C4 Trans. Must sell, best offer!863-991-2744 TOYOTA7210 Sil ver 2005 T oyota C amry S olara SLE V6 Convertible with Navigation, excellent cond., low miles, $10,000, 863-314-0497. ANTIQUES/ COLLECTIBLES7250 1972 C orvette ~ or i g i na l d e l ux h ard top, very good shape, also 1 974 corvette convertible. Ac cepting offers. 863-991-2744 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 TRUCKS/ PICK-UPS7300 1987 Chevy S-10~ Custom Cab, flare side. New V-6 2.8L. Best offer!863-991-2744 BOATS-POWERED7330 2002 Alumcra f t Yukon 1 6 5 w/trailer, 40HP Mercury out b oard. Lightly used. Excellent cond. Snap down cover, $6900, 863-314-0497 MISC. BOATS7333 2014 Lund Big J 16 fishing boat~ 2015 25hp Merc. & trolling motor w/2014 Shorelander bunk trailer $7k obo. 863-449-1972 CYCLES/MOPEDS/ SCOOTERS7360 M otorcyc l e H e l met, S corp i on E XO-500 full face, size M, like new, $60 obo. 727-430-3491 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! FOLLOW US ON FACEBOOK!2350 US HWY 27 N. SEBRING(Across from Home Depot)Specially YoursVendor Mall IN THE HEART OF THE BUSINESS DISTRICTTHE PLACE FOR: ARTISTS COLLECTORS RE-PURPOSERS AND SHABBY CHICERSTO SELL!YOUR OWN STORE WITH EMPLOYEES ELECTRIC & AC INCLUDEDSTARTNG AT$9900Per Month HOURS OPEN MONDAY THRU SATURDAY adno=3599845

PAGE 19

www.highlandsnewssun.com August 8, 2018 | HIGHLANDS NEWS-SUN | B9 Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 Need a Helping Hand? Inside or Out No Job to SmallFree Est! 863-273-0864 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 NEEDAJOB? CHECKTHE CLASSIFIEDS! CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs e xp. No job too small. Call f or best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 Fi ndthe per f e c t c ompan i on i nthe Cla ssifi ed s! FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing Very knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 GETRESULTS USECLASSIFIED! Trash RemovalAny Size Job; 1 Item or Multiple Loads~ Min chrg $40Doug786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Field Mowing Tree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 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 PETCARE5155 Visit Us at 928 W. Main St., Avon Park PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Special to the Highlands News-SunGAINESVILLE„ The 10th class of the Wedgworth Leadership Institute for Agriculture and Natural Resources (WLIANR) graduated on July 26, 2018. The graduation was held in conjunction with the Alumni Association of the Wedgworth Leadership Institute (AAWLI) annual meeting at the Waldorf Astoria in Orlando,. The WLIANR program is sponsored by the Institute of Food and Agricultural Sciences (IFAS) at the University of Florida and has an academic home in the Department of Agricultural Education and Communication. The two-year comprehensive program, which began in September 2016, is designed to develop the leadership skills of participants involved in agricultural and natural resource enterprises in Florida through various training sessions, workshops and travel to Washington D.C. and abroad. Beyond traveling to D.C. for their seventh seminar, Class X also traveled to the states of Colorado and Wyoming to learn about agriculture and natural resource issues in these areas. Class X also ended their program with an international seminar; the class spent 16 days in the countries of South Africa, Swaziland, and Scotland. The following individuals graduated from the program: Daniel Albritton„sales representative, Howard Fertilizer; Cathy Atchley„president, On Point Ag, Inc.; Ryan Atwood, „farmer/consultant/ag chemical sales, Atwood AG; Michael Basore„vice president, TKM Bengard Farms, Inc.; John Bertram„ director of business analysis, Lykes Bros. Inc.; Timothy Brock„president, Brock Lawn & Pest Management, LLC; Holly Chamberlain„ manager, Premier Citrus Management, LLC; Joel (JC) Deriso„ managing member, A+ Environmental Restoration, LLC; Martin Hackney„sales, Hackney Nursery, Inc.; Reba Hicks„marketing specialist, Farm Credit of Florida; Aaron Himrod„manager, Himrod Citrus Nursery, Inc.; Cody Hoffman„retail representative, Crop Production Services; Adrian Jahna„business representative, B.A.S.F.; Andrea Johnson„vice president, Johnson Harvesting, Inc.; Tom Kirschner„vice president, Hickory Branch Corporation; Kiley Harper-Larsen, owner/ consultant, The Ag Safety Lady; Joshua Light„director of operations, Genesis Timber; Brad Lundy„manager, Everglades Farm Equipment Co., Inc.; Stacy McCullough„vice president-territory risk advisor, Rabo AgriFinance; James McWhorter„production supervisor, U.S. Sugar; Tom Mitchell„vice president, Riverfront Packing Company, LLC; Sambhav„applied research manager, Driscolls Strawberry Association; Sarah Spatola„marketing coordinator, Ecologel Solutions, LLC; Austin Spivey„production manager, Cherry Lake Tree Farm; Kyle Straughn„ manager, Straughn Farms; Melissa Syfrett„ CFO/vice president, Syfrett Feed Company; Alicia Taylor„attorney, Quarles & Brady LLP; Caroline Villaneuva„SW external affairs manager, Florida Crystals Corp. and Kevin Wright„real estate manager, Oak River Farms. Keynote graduation speakers from Class X were Johnson, Sambhav, and Mitchell. Dr. Jack Payne, senior vice president for UF/IFAS, also spoke at the graduation to congratulate the class for their accomplishments. The title sponsor for this years AAWLI Annual Meeting was Pavese Law Firm in Fort Myers. The sponsor for the graduation reception was Farm Credit of Florida in Alachua, and HoustonTaylor, Attorneys and Counselors at Law in St. Petersburg sponsored the graduation dinner.Wedgworth Leadership Institute graduates Class X Turn your Trash into Cash... Advertise your Yard Sale in Classifieds!

PAGE 20

B10 | HIGHLANDS NEWS-SUN | August 8, 2018 www.highlandsnewssun.com Bibliophiles, this is your day! Thursday, Aug. 9, is National Book Lovers Day, one of the best holidays of the year. Here are some ways that you can celebrate: 1. Read! Whether you like mysteries, romance, history, science, or comic books, theres a book out there for you. Reading is a great way to spend a summer morning, afternoon, or evening. You can read a book on paper or on your tablet, whichever you prefer. And yes, audiobooks count„for many people, myself included, theyre the only way to get through a long drive. 2. Watch a movie or TV show based on a book. This is a fun way to experience a favorite story in a new medium. My friends and I like to discuss the movie and compare it to the book: what was changed, what we liked and didnt like, how the cast performed, and so on. There are so many possibilities here! 3. Reread an old favorite, or not-so-favorite, book. Do you have the same reaction that you did when you “rst read it? Recently I reread A Tree Grows in Brooklyn,Ž and it was a completely different experience from an adults perspective instead of a teenagers. 4. Read a book you should have read before. There are plenty of lists of Great Books out there, including The Great American Read,Ž which lists 100 of Americas favorite books. How many of them have you read? 5. Visit a Little Free Library. We have several in Highlands County, at places like the Highlands County Annex, Lake Glenada Park, H.L. Bishop Park, and Hammock Trail. You can take a book, leave a book, or both. Read more about them at www.littlefreelibrary.org 6. Join the Friends of the Library. Each of Highlands Countys three libraries has its own Friends group. Theyre critical to ful“lling our mission of providing quality materials and services to enrich our citizens lives. The Friends sponsor our events, especially the childrens summer reading activities, and donate books, movies, and supplies for their library. Visit their Bookstores to learn more! 7. Cook the book. (Not literally!) There are many literary-themed cookbooks out there; one of my favorites is Outlander Kitchen.Ž You could also borrow some cookbooks or cooking magazines from your libraries and try a new recipe. 8. Get crafty. You can make lots of different crafts with old books or book pages. Or try your hand at pop culture-themed crafts „ Harry Potter, comic books, Star Wars, you name it. There are lots of possibilities here, for all age groups. 9. Share your favorite books. If youre in Avon Park, “nd a book you love and add it to our display this week. You can also post on social media, or talk with a friend or relative. 10. Visit your libraries. Your library card gives you access to over 500,000 print and e-books, and its all free. Dont have a card? This is a great day to get one. Wed love to see you.Aug. 9 is National Book Lovers Day Find all the LOCAL NEWS in your Highlands News Sun LIBRARY LINES Mary Beth Isaacson adno=3587622 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation Standing tall, walking proud and working HARD to keep YOU COOL, ats US! Over 40 Years Experience!Keeping Customers For Life! Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO We Have You Covered . Since You Have More Important Things To Be Doing . Besides Sweating Your Insurance!

PAGE 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERFORMER REPUBLICAN CONGRESSWOMAN HECKLER DIESSee Page 3 Wednesday, August 8, 2018 By AMIR VAHDAT and MEHDI FATTAHIASSOCIATED PRESSTEHRAN, Iran „ As Iranians awoke Tuesday to renewed U.S. sanctions that had been lifted by Tehrans nuclear deal with world powers, the question on everyones mind remained: What happens now? From deciphering President Donald Trumps tweets on Iran „ including one demanding WORLD PEACEŽ „ to trying to “ gure out how much their cratering currency is worth, Iranians appear divided on how to respond. The same goes for their theocratic government, which for now is abiding by the atomic accord. President Hassan Rouhani, a relative moderate whose administration struck the 2015 deal, has taken an increasingly confrontational line in recent weeks, applauded by hard-liners who had long opposed him. Then in a speech on live television Monday night, Rouhani seemed to suggest that direct talks with Trump could be possible. Thats something North Korean Foreign Minister Ri Yong-hu, who visited Tehran on Tuesday and met with its leadership, knows “ rsthand. Whether Iran should choose a North Korea-style photo-op with the American president who backed out of the nuclear deal or abandon the unraveling accord and increase its uranium enrichment remains a “ ercely debated question in Iran. But everyone agrees something has to be done soon, as sporadic protests across the country of 80 million people only add to the pressure. The situation is not good right now; nothing is clear,Ž said Ebrahim Gholamnejad, a 41-year-old carpenter. The economy is turning into a jungle.Ž The newly imposed American sanctions target U.S. dollar “ nancial transactions, Irans automotive sector, and the purchase of commercial Iran weighs response as US sanctions bite AP PHOTOAn illegal street money exchanger poses with his U.S. banknotes in downtown Tehran, Iran on Tuesday. Money exchange shops across Iran cautiously reopened on Tuesday after being shut for “ ve months amid economic turmoil fanned by Americas withdraw from the nuclear deal. IRAN | 8 By PAUL ELIASASSOCIATED PRESSFire“ ghters struggled against rugged terrain, high winds and an August heat wave Tuesday to slow the spread of the biggest wild“ re ever recorded in California, an inferno that exploded to more than 450 square miles in just 11 days. The blaze, centered near the community of Upper Lake, about 100 miles north of San Francisco, spread fast because of what of“ cials said was a perfect combination of weather, topography and abundant vegetation turned into highly ” ammable fuel by years of drought. The ” ames were raging in mostly remote areas, and no deaths or serious injuries were reported. But at least 75 homes have been lost, and thousands of people have been forced to ” ee. The blaze, dubbed the Mendocino Complex, was reported 20 percent contained. Its rapid growth to an area the size of Los Angeles at the same time “ re“ ghters were battling more than a dozen other major blazes around the state fanned fears that 2018 could become the worst wild“ re season in California history. For whatever reason, “ res are burning much more intensely, much more quickly than they were before,Ž said Mark A. Hartwig, president of the California Fire Chiefs Association. About 3,900 “ re“ ghters, including a crew of 40 volunteers from New Zealand, were battling the blaze, contending with temperatures in the high 90s and winds gusting to 25 mph. The area has few roads that can serve as “ rebreaks, and “ re“ ghters instead fell back to natural barriers like streams or used bulldozers to cut “ re lines. But the ” ames were moving so fast in spots that they blew past “ re lines, forcing “ re“ ghters to retreat, said Battalion Chief Jonathan Cox of the state Department of Forestry and Fire Protection, or Cal Fire. Theres no way youre going to stop that “ re,Ž said Kyle Coleman, 28, who returned to his childhood home last week to help his father try „ in vain, it turned out „ to protect it. A big wall of ” ames came over the mountain. ... I pretty much got my dad out of there.Ž In all, 14,000 “ re“ ghters were battling blazes across California, which is seeing earlier, longer and more destructive wild“ re seasons because of drought, warmer weather attributed to climate change, and the building of homes deeper into the forests. Cal Fire is really an urban “ re“ ghter service in the woods,Ž said Arizona State University professor Stephen Pyne, a wild“ re management expert. The Mendocino Complex is actually two blazes burning so close together that authorities are attacking them as one, a common practice at Cal Fire. The “ res started July 27 within an hour of each other and about 15 miles apart. As of Tuesday, they were separated by just a few miles. Of“ cials have not determined the cause of either one. In becoming the biggest “ re in California history, the Mendocino Complex “ re broke a record set just eight months ago. A blaze in Southern California in December killed two people, burned 440 square miles and destroyed more than 1,000 buildings. Crews also gained ground this week against another Northern California wild“ re, one that destroyed more than 1,000 homes in and around the city of Redding and was blamed for at least six deaths. Meanwhile, a blaze burning near Yosemite National Park has been raging for nearly a month but is still just one-third as large as the biggest “ re, though dense smoke has closed much of the park to visitors for the past two weeks.Battling biggest blaze in California historyAP PHOTOA “ re“ ghter runs while trying to save a home as a wild“ re tears through Lakeport, Calif. Authorities say a rapidly expanding Northern California wild“ re burning over an area the size of Los Angeles has become the states largest blaze in recorded history. By STEVE PEOPLES and JULIE CARR SMYTHASSOCIATED PRESSWESTERVILLE, Ohio „ Battleground Ohio was deciding the years “ nal special election on Tuesday, a congressional faceoff that tested anew President Donald Trumps political clout „ and the appeal of his signature tax cuts. The Republican presidents shadow also loomed over primary contests in four other states, none bigger than Kansas, where Trump roiled the governors race by opposing the GOP incumbent on the eve of the election. In Ohio, Democratic county of“ cial Danny OConnor was locked in a tight congressional race with Republican state Sen. Troy Balderson in a district that has been in GOP hands for decades. The days races, like dozens before them, pitted the strength of Trumps “ ery supporters against the Democratic Partys anti-Trump resistance. The results will help determine the political landscape „ and Trumps standing within his own party „ just three months before the GOP defends its House and Senate majorities across the nation. Voters in Ohio and Kansas joined those in Missouri, Michigan and Washington state. But only Ohio will send someone to Congress immediately. The script for Ohios special election was somewhat familiar: An experienced Trump loyalist, Balderson, was “ ghting a strong challenge from OConnor, a 31-year-old Democrat, in a congressional district held by the Republican Party Elections test Trump clout in Ohio, other battlegrounds AP PHOTOVoters cast their ballots among an array of electronic voting machines in a polling station at the Noor Islamic Cultural Center, Tuesday, in Dublin, Ohio.CLOUT | 8 adno=50538686GRANT STEVENS, HAS Hearing Aid Specialist with 15+ Years Experience 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 OTICON OPN 3’for only$1,199 each A $1,599 Value!Experience all-around Better Hearing at our 3-Day Special Event!Monday, August 6TH through Wednesday, August 8thBy Appointment 2866 Tamiami Trail, Suite D | Port Charlotte, FL 33952Oticon Opn’ … proven to make hearing easierWith Oticon You can open up to a fuller, more natural hearing experience.Youre invited to try Oticon Opn ’ Risk-Free!The “ rst hearing device proven to make it easier on the brain. Come and bring a loved one to receive: € Risk-Free 14-Day Trial … Try it at home, work and play! Enjoy30%Better speech understanding* Reduce your listening e orts by20%Remember20%More of your conversations** *Compared to Alta2 Pro ** Individual bene“ t may vary upon instumental prescription.

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 TODAY / TONIGHTA thunderstorm around Partly cloudy and humidHIGH 92 LOW 7640% chance of rain 25% chance of rainA morning t-storm in spots; partly sunny91 / 7640% chance of rain THURSDAY GULF WATER TEMPERATURESome sun with a t-storm in spots; humid90 / 7640% chance of rain FRIDAYClouds and sun with a thunderstorm; humid90 / 7660% chance of rain SATURDAYHumid with some sun; an afternoon t-storm91 / 7655% chance of rain MONDAYPartly sunny and humid; a p.m. t-storm90 / 7650% chance of rain SUNDAY 2 5 11 11 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 260-50 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 VENICE889510210310194Air Quality Index readings as of TuesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.09Ž Month to date 3.25Ž Normal month to date 1.77Ž Year to date 39.58Ž Normal year to date 30.95Ž Record 3.84Ž (2009) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 2.42Ž Normal month to date 1.71Ž Year to date 26.51Ž Normal year to date 29.77Ž Record 3.84Ž (2003) High/Low 94/77 Normal High/Low 93/74 Record High 96 (1993) Record Low 69 (1985) High/Low 92/77 High/Low 91/77 Normal High/Low 91/75 Record High 96 (1980) Record Low 70 (1973)Pollen Index readings as of Tuesday 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. 0.53 0.80 3.28 9.26/1970 A pr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 A ug. 3.25 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 39.58 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 Thu.Apalachicola 90 78 t 89 77 sh Bradenton 91 78 pc 90 79 t Clearwater 90 78 t 89 79 t Coral Springs 92 77 pc 93 76 pc Daytona Beach 92 73 pc 91 73 t Fort Lauderdale 91 76 pc 91 75 pc Fort Myers 91 74 t 91 73 pc Gainesville 92 72 t 90 73 sh Jacksonville 94 73 t 94 73 pc Key Largo 89 80 pc 90 77 t Key West 92 83 pc 93 82 s Lakeland 91 74 t 90 75 t Melbourne 93 74 pc 94 77 t Miami 91 78 pc 91 77 pc Naples 92 76 t 92 76 pc Ocala 92 71 t 90 72 sh Okeechobee 90 73 t 91 72 t Orlando 92 72 t 92 74 t Panama City 90 76 pc 88 74 sh Pensacola 90 75 pc 89 76 pc Pompano Beach 92 76 pc 92 75 pc St. Augustine 90 73 t 90 73 t St. Petersburg 90 75 t 89 75 t Sarasota 91 74 t 91 75 pc Tallahassee 91 72 t 89 72 sh Tampa 92 77 t 91 78 t Vero Beach 92 73 pc 92 74 t West Palm Beach 91 74 pc 91 76 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:57a 6:08a 12:28p 8:56p Thu. 3:52a 7:11a 1:29p 9:48p Today 1:34a 4:24a 11:05a 7:12p Thu. 2:29a 5:27a 12:06p 8:04p Today 12:41a 2:45a 10:05a 5:54p Thu. 1:17a 3:57a 11:01a 6:43p Today 3:29a 6:37a 1:00p 9:25p Thu. 4:24a 7:40a 2:01p 10:17p Today 9:20a 3:03a --5:51p Thu. 12:44a 4:06a 10:21a 6:43p SSE 5-10 1-2 Light SW 5-10 1-2 LightFt. Myers 91/74 storms afternoon Punta Gorda 93/74 storms afternoon Sarasota 91/74 storms afternoon 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. 2018New Aug 11 First Aug 18 Full Aug 26 Last Sep 2 Today 3:47 a.m. 5:48 p.m. Thursday 4:48 a.m. 6:49 p.m. Today 6:56 a.m. 8:11 p.m. Thursday 6:57 a.m. 8:11 p.m. Today 3:16a 9:32a 3:47p 10:03p Thu. 4:12a 10:28a 4:44p 10:59p Fri. 5:10a 11:26a 5:42p 11:57p Monterrey 95/72 Chihuahua 95/67 Los Angeles 94/68 Washington 92/74 New York 89/74 Miami 91/78 Atlanta 91/72 Detroit 81/64 Houston 93/75 Kansas City 89/65 Chicago 84/67 Minneapolis 89/68 El Paso 99/71 Denver 84/58 Billings 91/59 San Francisco 68/53 Seattle 92/63 Toronto 79/65 Montreal 83/68 Winnipeg 85/59 Ottawa 83/61 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: 08/8/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 95 65 pc 89 65 pc Anchorage 64 51 c 65 50 pc Atlanta 91 72 t 88 70 t Baltimore 91 70 t 87 69 pc Billings 91 59 s 95 62 s Birmingham 92 72 t 88 70 t Boise 101 67 s 106 71 s Boston 87 72 t 85 70 pc Buffalo 81 65 t 82 66 pc Burlington, VT 86 65 t 85 65 t Charleston, WV 84 67 t 83 65 pc Charlotte 94 71 t 91 70 t Chicago 84 67 s 89 68 pc Cincinnati 83 67 t 86 66 pc Cleveland 82 66 t 85 67 s Columbia, SC 97 74 t 95 72 pc Columbus, OH 81 67 t 86 67 s Concord, NH 86 66 t 84 63 t Dallas 97 73 t 89 71 t Denver 84 58 pc 87 61 s Des Moines 88 66 s 93 65 s Detroit 81 64 pc 86 66 s Duluth 84 60 t 82 57 s Fairbanks 59 43 c 63 45 c Fargo 91 59 s 89 59 s Hartford 89 69 t 87 65 t Helena 94 59 s 98 61 s Honolulu 87 78 pc 89 79 pc Houston 93 75 t 92 75 t Indianapolis 84 66 t 86 67 pc Jackson, MS 92 71 t 89 70 t Kansas City 89 65 pc 93 66 s Knoxville 88 69 t 81 68 c Las Vegas 107 84 s 107 83 pc Los Angeles 94 68 s 93 69 pc Louisville 85 71 t 87 71 pc Memphis 88 72 t 85 70 t Milwaukee 83 68 s 88 67 t Minneapolis 89 68 s 88 65 s Montgomery 93 72 t 92 71 t Nashville 89 70 t 87 69 c New Orleans 90 76 t 90 74 t New York City 89 74 t 87 72 pc Norfolk, VA 94 76 t 89 75 sh Oklahoma City 83 68 t 86 65 pc Omaha 89 66 s 95 67 s Philadelphia 90 74 t 89 70 pc Phoenix 105 83 t 101 82 t Pittsburgh 80 65 t 82 63 pc Portland, ME 81 66 t 81 64 pc Portland, OR 97 66 pc 97 65 s Providence 88 72 t 86 68 pc Raleigh 94 72 t 91 71 pc Salt Lake City 95 65 s 96 66 s St. Louis 89 70 t 91 70 pc San Antonio 96 74 pc 97 73 pc San Diego 86 73 pc 90 75 pc San Francisco 68 53 pc 70 51 pc Seattle 92 63 s 93 62 s Washington, DC 92 74 t 89 73 pc Amsterdam 76 59 pc 74 57 r Baghdad 110 83 s 111 85 s Beijing 85 76 sh 91 76 pc Berlin 96 69 t 92 67 t Buenos Aires 55 40 r 53 36 pc Cairo 97 76 s 98 77 s Calgary 87 59 s 93 61 s Cancun 88 79 t 90 79 s Dublin 65 46 sh 63 48 pc Edmonton 85 51 s 93 52 s Halifax 81 66 pc 76 65 c Kiev 79 59 pc 80 57 pc London 74 58 pc 71 54 c Madrid 96 64 s 88 60 s Mexico City 73 56 t 74 55 t Montreal 83 68 c 82 67 sh Ottawa 83 61 c 85 61 pc Paris 81 63 pc 72 54 r Regina 87 58 s 93 57 s Rio de Janeiro 79 66 pc 83 68 t Rome 89 71 pc 90 72 s St. Johns 77 56 c 67 56 c San Juan 89 78 s 89 76 s Sydney 70 48 s 66 48 s Tokyo 84 80 r 88 80 r Toronto 79 65 t 84 66 pc Vancouver 82 62 s 81 61 s Winnipeg 85 59 s 86 58 sHigh ................... 106 at Needles, CALow ......... 29 at West Yellowstone, MT(For the 48 contiguous states yesterday)88Snow fell on Lake Michigan on Aug. 8, 1882. One report from a boater indicated snow and slush up to 6 inches deep. Q: Is the eye of a hurricane the worst part of the storm?A: No, in the eye the wind is nearly calm 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 92/76 92/74 91/75 91/75 93/74 92/73 91/74 91/73 91/73 92/77 91/78 90/78 90/77 91/74 93/75 93/74 91/75 93/75 93/75 91/74 92/75 92/74 93/75 90/75 92/74 90/80 90/78 91/77 92/75 92/77 90/77 91/74 91/74 90/78 89/78 91/76 91/76 92/76 COLORADO SPRINGS, Colo. (AP) „ A busy Colorado zoo was closed Tuesday as of“cials assessed damage from a severe hail storm that sent “ve people to the hospital and killed two zoo birds. The Cheyenne Mountain Zoo suffered extensive property damage in Monday afternoons short but intense storm. The storm with baseball-sized hail hit as about 3,400 people were at the zoo southwest of downtown Colorado Springs and cars in its parking lot were pummeled by the hail. Besides those taken to the hospital, another nine people were treated at the scene, the Colorado Springs Fire Department said. Jenny Koch, the zoos marketing director, said a vulture and a duck were killed by the hail. A second vulture was also injured by hail and was being cared for in a veterinary hospital. None of the children attending zoo camp were injured. The National Weather Service said hail the size of baseballs was reported at the zoo and softball-sized hail was reported in the neighboring city of Security. The storm knocked out power to nearly 2,000 customers and heavy rain and debris forced the closure of U.S. Highway 24 west of the resort town of Manitou Springs, The Colorado Springs Gazette reported. The Broadmoor Hotel and resort also was pounded by hail, and staff members were assessing damage. It was a signi“cant storm,Ž said Barry Brown, the hotels vice president of sales and marketing. Hail also postponed the planned start of the school year in the Hanover area on the plains southeast of Colorado Springs so of“cials could survey the damage.Colorado zoo closed after hail storm injures 5, kills birds AP PHOTOHail the size of baseballs lie on the ground near The Broadmoor Hotel in Colorado Springs, Colorado, after a storm hit parts of ElPaso County.Pacific hurricane absorbs tropical storm; new storm in Atlantic MEXICO CITY (AP) „ A growing hurricane absorbed a tropical storm off Mexicos Paci“c Coast on Tuesday and a new subtropical storm formed in the northern Atlantic, though none were projected to make landfall. The U.S. National Hurricane Center said Tropical Storm Ileana was vanishing into the larger system of Hurricane John, which already had maximum sustained winds of 105 mph and was forecast to grow into a major hurricane Tuesday night or Wednesday while south of the Baja California Peninsula. It was likely to bring rain to the southern part of peninsula as well as heavy surf. It was centered about 295 miles south of the southern tip of the Baja at midafternoon and was moving to the northwest at 10 mph, a track that would keep it out to sea. Farther out in the Paci“c was recently formed Tropical Storm Kristy, which had sustained winds of 50 mph and could become a hurricane. It was centered about 1,290 miles west-southwest of the southern tip of the Baja. It was moving west at 13 mph. Meanwhile, Subtropical Storm Debby formed far out over the North Atlantic, but it was expected to be a short-lived storm. Debbys maximum sustained winds were near 40 mph and the U.S. National Hurricane Center said the storm was expected to dissipate in a few days without threatening land. Debby was centered about 1,195 miles west of the Azores and moving north near 15 mph.Driver jailed in UK for texting moments before fatal crashLONDON (AP) „ A British judge has sentenced a driver to six years in prison for hitting two pedestrians moments after he sent a text on his phone. Judge Robert Altham told 26-year-old Mohmed Salman Patel that he was so distracted he might as well have been driving with his eyes closed. Altham says no text message was so urgent that it was worth the lives of these two young women.Ž Prosecutors say the accountant had sent a text message 42 seconds before calling emergency services to report the April 20, 2016 crash in the northwest city of Preston. Rachel Murphy, 23, and Shelby Maher, 17, were killed while another woman survived.Durex recalls condoms in Germany over burst pressure issueBERLIN (AP) „ British condommaker Durex is withdrawing some of its products early from shelves after determining they do not meet burst pressureŽ standards as they near their expiration date. The recall of certain latex-free condoms was posted on the companys website in Germany a week ago along with similar recalls in Britain and elsewhere, but was “rst reported in the media Tuesday. If customers have experienced the condom failure the company refers them to the advice on the packaging to seek doctor or pharmacist assistance as soon as possible.Ž Durex says customers can send back unused condoms or return them to the store where they were purchased for a full refund. Information on identifying possibly defective condoms can be found on the Durex websites in Britain or Germany.Food poisoning kills 9 funeral-goersLIMA, Peru (AP) „ Authorities in Peru say at least nine people have died from food poisoning following a funeral ceremony. Health of“cials said Tuesday that another 20 people were hospitalized with stomach pains and vomiting after a wake the previous day in the Ayacucho region of south-central Peru. Regional health director Jhon Tinco tells a local radio station that the victims reported eating a meat dish and consuming a drink of fermented corn called Chicha. Tinco says health of“cials continue to investigate to determine what could have led to the deaths. He says the victims were taken to a local hospital where they died.Australia reports its first case of superbug fungusCANBERRA, Australia (AP) „ An Australian state on Tuesday reported its “rst case of a superbug in a hospital patient who likely picked up the drug-resistant fungus in Britain. Victoria Deputy Chief Health Of“cer Brett Sutton said health of“cials were taking a search and destroyŽ approach to ensure the Candida auris fungus did not spread. First identi“ed in Japan in 2009, the fungus has spread to more than a dozen countries including the United States where it is becoming a menace in hospitals, mostly in New York and New Jersey. The U.S. Centers for Disease Control and Prevention said a single case of the fungus had previously been reported from Australia. The CDC website does not say where or when. Victoria health of“cials did not immediately respond to a question for information about the previous Australian case. The patient, aged in his 70s, was being treated in a hospital in Melbourne for a pre-existing medical condition when the diagnosis was made, Sutton said. The patient had likely acquired the organism in a British hospital, Sutton said. No details were given on when the man was in Britain.Spanish fighter jet accidentally fires missile In EstoniaHELSINKI (AP) „ Estonias military says it is looking for the remains of a missile that a Spanish “ghter jet accidentally “red while drilling in the air space of the Baltic country and NATO ally. The military said that the Euro“ghter Typhoon from the Spanish Air Force „ part of NATOs Baltic air-policing mission „ erroneously launched an AMRAAM-type air-to-air missile in a practice area in southern Estonia Tuesday afternoon. The missile carried explosives of up to 22 pounds and was last located around 24 miles north of Estonias second city of Tartu. It has a built-in self-destruct for such accidents, but may have landed on the ground.WEATHER / WORLD NEWS NEWS FROM AROUND THE WORLD

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 STOCKS LISTING CHANGE REQUESTS WELCOME! Mutual funds listings will run on Saturdays.The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned. dd CrestEq rs 37.20 ... dd Crocs 17.64 -.48 ... CronosGp n 5.72 -.16 cc CrwnCstle 111.25 +.25 19 CrownHold 45.15 -.05 28 CubeSmart 30.65 -.09 40 Cummins 143.58 +1.73 98 CybrOpt 18.70 -.40 30 CypSemi 17.94 +.03 D-E-F 32 DCT IndlTr 66.85 -.82 q DNP Selct 10.97 +.03 17 DR Horton 44.29 +.64 28 DSW Inc 27.37 -.11 20 DTE 110.35 -.15 ... DXC Tch n 87.08 +.18 26 Danaher 102.26 -.05 23 Darden 109.98 -.91 10 DeanFoods 8.04 -1.43 29 Deere 146.12 +2.19 12 DeltaAir 54.70 +.28 dd DenburyR 4.48 +.01 dd Dentsply 39.41 -9.04 dd Depomed 9.33 +.52 dd Dermira 9.99 -.15 ... DeutschBk 12.62 +.10 28 DevonE 43.45 -.20 dd DexCom 124.76 +2.92 ... Diageo 146.17 -.06 31 DiamOffsh 18.77 +.14 16 DiamRk 11.80 -.02 dd DianaShip 4.14 -.21 7 Diebold 6.20 -.10 47 DigiIntl 13.25 +.05 58 DigitalRlt 122.13 +.05 10 Dillards 81.79 +.11 57 DiploPhm 19.41 -2.05 14 Discover 74.80 +1.66 13 DiscIncA 25.55 -1.37 12 DiscIncC 23.80 -1.01 18 DishNetw h 36.71 +.51 16 Disney 116.56 +.62 17 DollarGen 100.92 +2.25 13 DollarTree 92.88 +2.09 15 DomEngy 71.07 -.68 43 Dominos 277.45 -2.69 18 Domtar g 49.82 -.62 25 Donaldson 48.12 +.24 22 DowDuPnt 68.14 +.38 q DryStrt 7.72 +.01 ... Dropbox n 31.52 +1.24 q DufPUC 8.50 +.02 18 DukeEngy 80.88 -.24 23 DukeRlty 29.15 -.16 dd DynavaxT 13.70 +.80 16 eBay s 33.78 -.21 dd EOG Rescs 124.43 +.53 dd EQT Corp 51.05 +.55 ... ETF M AlH 26.52 -.26 19 Eaton 82.58 +1.39 q EV EEq2 17.58 +.02 q EVTxMGlo 9.50 -.05 32 Ecolab 148.96 +.79 14 Edgewell 54.12 -1.11 15 EdisonInt 67.53 +.06 dd EditasM n 28.83 -.26 48 EdwLfSci s 142.75 -1.63 dd EgaletCp .58 +.16 dd EksoBio n 2.33 +.51 10 EldorGld g 1.03 -.02 28 ElectArts 128.10 -.93 dd EliLilly 101.94 -.06 74 EllieMae 105.14 +.30 17 ElmiraSB 20.50 ... dd EmergeES 5.95 -.25 29 EmersonEl 74.66 +3.04 13 EnbrdgEPt 11.21 -.31 ... Enbridge 35.87 -.64 23 EnCana g 13.70 -.17 dd Endo Intl 12.65 +.52 26 Energen 73.84 -.25 ... EnFuel grs 3.39 +.08 22 EgyTrEq s 18.50 -.47 23 EngyTrfPt 23.49 -.58 17 Enerpls g 13.32 -.25 15 EnLinkLLC 17.10 -.10 16 Ennis Inc 20.80 -.10 dd Enphase 5.87 +.11 dd ENSCO 7.61 +.21 9 Entercom 6.95 -.10 37 Entergy 83.26 -.19 21 EntProdPt 28.94 -.29 dd EnvisnHl n 44.58 +.22 64 Etsy n 43.84 +1.41 25 Evergy 56.62 +.47 20 EversrceE 60.99 -.10 ... EvineLive 1.25 +.01 cc EvoquaWt n 20.27 -1.95 dd ExactSci h 50.80 -.11 dd ExantasCap 11.58 +.06 26 Exelixis 21.17 +.23 12 Exelon 42.77 +.16 61 Expedia h 133.04 -.05 25 ExpdIntl 72.93 -4.56 10 ExpScripts 78.95 +2.12 ... ExtrOilGs n 12.92 -1.68 dd ExtrmNet 8.96 +.17 17 ExxonMbl 81.27 +1.09 13 FNBCp PA 12.98 -.04 10 FS Invest 8.15 -.05 34 Facebook 183.81 -1.88 25 Fastenal 57.29 +.54 11 FedExCp 247.85 +2.72 21 FedNa tHld 23.79 +.84 22 FedRlty 125.15 -1.09 34 FedSignl 27.86 +4.03 ... Ferrari n 125.13 +1.14 dd Ferrellgs 3.32 +.10 ... FiatChrys 16.76 -.06 16 FidlNatFn 40.44 -.11 20 FidNatInfo 105.16 +.38 q9 FidusInvst 14.76 +.03 8 FifthThird 29.64 +.08 dd Finisar 18.27 +.74 dd FireEye 15.25 +.03 13 FstData n 24.22 +.12 16 FstHorizon 18.17 +.01 dd FMajSilv g 6.39 -.20 33 FstSolar 53.60 +.03 7 FirstEngy 36.15 -.09 37 Fiserv s 77.05 +.15 dd Fitbit n 5.56 +.11 dd Five9 43.51 +8.47 q FlrtyTotR 19.94 +.02 14 Flex Ltd 14.18 +.04 40 Flor&Dec n 37.96 +1.04 22 FlowrsFds 20.70 -.16 cc Flowserve 46.03 +.89 41 Fluor 56.35 +.06 19 FootLockr 47.56 +.57 5 FordM 10.08 +.05 20 ForestCA 25.00 -.02 19 FBHmSec 57.25 -.10 dd Fossil Grp 26.31 -2.35 11 FrankRes 33.07 +.44 10 FrptMcM 15.36 -.04 ... Frontr rs 5.10 -.34 cc Funko n 19.97 +.43 G-H-I 32 GGP Inc 21.57 -.04 dd GTT Comm 35.90 -2.00 dd GW Pharm 129.00 -1.00 q GabDvInc 23.97 ... q GabMultT 8.99 +.07 q GabUtil 5.87 -.01 dd GameStop 15.12 +.26 19 Gam&Lsr n 34.80 -.45 15 Gap 30.71 +.24 21 Garmin 64.84 +.29 dd GastarExp .15 -.01 ... Gemphire n 3.63 -3.71 q GAInv 36.05 +.18 21 GenDynam 196.28 +2.76 dd GenElec 13.16 +.06 10 GenMills 46.48 -.62 dd GenMotors 37.58 -.02 60 GenesisEn 24.49 +.59 15 Gentex 23.88 +.47 21 GenuPrt 99.30 +.92 3 Genworth 4.34 -.24 dd GeronCp 3.90 +.09 9 GileadSci 78.38 +.51 ... GlaxoSKln 41.44 +.54 dd Globalstar .53 -.00 44 GlobusMed 52.49 +.14 dd GluMobile 6.28 +.12 cc GoDaddy n 76.78 +.66 16 Goldcrp g 12.03 -.14 19 GoldmanS 237.83 +1.90 8 Goodyear 25.02 +.05 dd GoPro 6.63 -.05 27 GovPrpIT 16.20 +.36 21 vjGrace 71.59 -.21 15 GraphPkg 14.52 +.17 9 GrayTelev 1 6.10 +1.20 ... Greensky n 18.91 -2.32 18 Greif A 54.80 +.34 ... Griffin 38.70 +.15 ... Groupon 4.46 -.12 ... GuangRy 25.20 +.41 6 GulfportE 11.70 +.12 11 H&E Eqp 36.23 +.20 15 HCP Inc 26.47 +.21 9 HP Inc 23.99 +.25 ... HSBC 46.74 +.32 98 Haemonet 105.51 +8.40 ... HainCels lf 30.22 +.75 ... HalconRs n 3.84 -.07 cc Hallibrtn 42.03 +.07 9 Hanesbds s 18.22 +.10 68 HanoverIns 125.38 -.47 15 HarleyD 43.63 +.29 dd Harmonic 5.20 ... 29 HarrisCorp 164.13 +1.49 67 Harsco 26.10 +.25 18 HartfdFn 52.86 +.16 cc HrvrdBio 6.10 +.35 24 HawaiiEl 34.65 -.20 ... HlthCSvc 40.09 -.12 55 HlthcreTr 28.54 +.23 dd HeclaM 2.92 -.09 ... HeliosM rs .07 -.01 5 HelixEn 9.29 -.07 31 HSchein s 79.80 -2.37 26 Herbalif s 59.20 -.20 28 Hersha rs 21.88 -.05 21 Hershey 98.58 -1.49 ... HertzGl 19.53 +3.86 dd Hess 67.25 +.29 13 HP E nt n 16.13 +.12 15 Hi-Crush 13.05 -.05 dd HighPtRs 6.11 -.31 11 HilltopH 20.60 -.23 ... HilGrVa n 33.38 -.54 39 Hilton 77.60 -.53 45 HimaxTch 6.58 +.07 17 HollyFront 69.11 +.91 dd Hologic 41.68 -.32 26 HomeDp 197.05 +1.36 ... Honda 30.73 +.44 73 HonwllIntl 156.36 +1.39 dd HorizPhm 18.16 +.17 23 Hormel s 37.23 +.17 11 HospPT 28.43 +.04 18 HostHotls 21.38 -.26 dd HoughMH 5.25 -.35 ... HuanPwr 27.81 -.23 28 HuazhuGr 34.02 +.94 21 Hubbell 119.05 +.26 27 Humana 321.79 -1.30 17 HuntBncsh 15.87 +.08 22 HuntgtnIng 233.70 +.14 12 Huntsmn 32.58 +.30 ... Huya n 32.05 +1.02 88 IAMGld g 5.27 -.18 74 IdexxLab s 245.52 +2.61 dd IFresh n 4.11 +1.71 29 II-VI 45.40 +5.10 ... ING 14.82 -.02 ... IQIYI n 30.14 +1.03 q iShSelDiv 100.19 +.13 q iShNsdBio s118.38 +1.44 q iShCorHiDv 88.81 +.18 q iShUSPfd 37.48 -.01 1 Ico nixBrnd .61 +.08 23 Idacorp 95.17 ... 26 ITW 140.34 -.23 dd ImunoGn 8.92 -.18 dd Incyte 63.01 +1.26 19 IndBkMI 24.10 -.25 dd Infinera 8.69 +.15 22 IngerRd 97.55 +.43 14 Ingredion 102.14 +.44 ... Inpixon rs .14 +.02 70 IntegLfSc s 61.92 -1.96 19 Intel 49.70 +.40 ... Intelsat 24.31 +1.00 dd InterceptP 116.33 +1.62 17 IntcntlExc s 73.72 +1.14 11 IBM 147.01 +.98 ... IntlGmeT n 22.19 -.24 18 IntPap 53.60 +.70 15 Interpublic 22.36 +.11 dd Intersectns 1.77 +.06 75 IntSurg s 517.90 -2.90 10 Invesco 25.44 +.13 19 InvestBncp 12.67 +.02 cc IonisPhm 44.20 +.55 31 IronMtn 35.93 -.08 J-K-L 16 JPMorgCh 117.55 +.43 28 JacobsEng 72.16 -.15 dd JkksPac 2.30 -.05 ... JanusHn n 29.27 -.16 12 JetBlue 18.21 -.14 18 JohnJn 131.46 -.56 26 JohnContl n 37.86 +.17 dd JonesEngy .46 +.11 14 JnprNtwk 26.65 +.38 11 KKR 24.68 ... 16 KLA Tnc 118.16 -.11 21 KC Southn 115.69 +.26 17 Kellogg 71.90 -.30 26 Kennamtl 41.03 +2.55 dd KeryxBio 3.99 +.01 5 KeurDrPep 23.86 -.07 14 Keycorp 21.46 +.16 45 Keys ight 60.39 +.26 22 KimbClk 114.00 -2.60 17 Kimco 16.46 -.30 23 KindMorg 17.98 +.03 26 Kinross g 3.32 -.09 21 KnSwftT rs 33.44 +.74 14 Kohls 73.10 +.58 dd KosmosEn 8.04 +.42 17 KraftHnz n 61.32 -.98 dd KratosDef 12.78 +.34 12 Kroger s 30.00 +.09 58 Kulicke 27.38 +.66 10 L Brands 32.03 -.20 21 L-3 Tch 211.56 +2.27 20 LKQ Corp 34.37 +1.27 18 LTC Prp 42.91 +.24 18 LamResrch 185.91 -2.40 27 LambWst n 7 1.77 -.81 26 Landstar 115.75 +1.90 4 LaredoPet 8.77 +.20 19 LVSands 69.03 -.17 55 LaSalleH 34.35 -.18 21 LeggPlat 44.39 +.43 cc LendingClb 4.09 +.13 14 LennarA 53.00 +1.24 q LbtyASE 6.54 +.02 ... LibtyGlobC 27.18 -.12 16 LibtProp 43.73 -.15 26 LincElec 94.20 +.32 9 LincNat 67.11 +.30 39 LockhdM 317.41 +.49 15 LaPac 28.78 +1.03 22 Lowes 98.78 +1.03 57 lululemn gs 125.58 -.73 16 Lumentm n 57.85 +1.75 3 3 Luminex 24.99 -9.74 M-N-0 18 M&T Bk 175.58 +.40 dd MBIA 10.47 +.07 11 MDC 30.80 +.51 24 MDU Res 28.72 +.29 9 MFA Fncl 7.48 -.13 9 MGIC Inv 12.62 +.08 9 MGM Rsts 29.63 +.30 q MVC Cap 9.44 -.06 9 Macquarie 45.95 ... 12 Macys 39.47 +.69 11 Magna g s 59.27 -.10 ... Mallinckdt 29.44 +5.09 dd MannKd rs 1.11 +.10 11 ManpwrGp 91.76 -1.60 ... Manulife g 17.88 -.01 dd MarathnO 20.72 +.11 12 MarathPt s 81.27 +1.43 32 MAR 124.43 -4.85 20 MartinMid 12.90 -.10 21 MarvellTch 22.17 +.32 20 Masco 39.71 -.09 47 MasterCrd 202.62 +1.08 24 MatadorRs 31.98 +.65 40 Match n 38.88 +.47 cc Mattel 15.61 -.33 ... MaxarTc n 38.44 -5.97 26 MaximIntg 63.36 +.41 12 MaxLinear 17.90 +.59 dd McClatch rs 9.87 +.19 18 McCorm 120.97 -.89 24 McDnlds 156.04 -.68 10 McKesson 126.75 ... dd McEwenM 2.15 ... 17 MedProp 14.88 +.09 5 MedleyCap 3.38 -.04 36 Medtrnic 90.85 +.26 25 Merck 66.58 +.36 47 MercGn 52.31 -.15 12 Meredith 53.20 -.60 7 Meritor 21.84 +.27 10 MetLife 46.05 +.14 20 MKors 65.60 +.98 11 Michaels 20.39 +.12 99 Microchp 97.26 +1.66 5 MicronT 53.04 +.37 52 Microsoft 108.88 +.75 dd Microvisn .98 +.01 20 Middleby 105.71 +1.05 27 MdsxWatr 44.36 +1.23 q MHowHiInc 12.56 +.04 19 MiMedx 4.45 +.03 dd MinervaN 7.90 +.25 ... MitsuUFJ 6.06 -.04 11 MolsCoorB 68.80 -.26 22 Mondelez 42.94 -.33 41 MonstrBv s 59.79 +.38 19 Moog A 74.95 +.77 11 MorgStan 50.13 +.14 43 Mosaic 31.70 +1.60 22 MotrlaSolu 121.00 +1.78 27 MuellerWat 11.74 -.75 dd MurphO 33.38 +.31 8 Mylan NV 38.54 +.81 26 NCR Corp 28.84 +.44 dd NGL EnPt 12.30 -.16 dd NII Hldg n 5.90 -.34 55 NRG Egy 34.20 +.89 26 NRG Yld C 18.60 -.05 ... nVent El n 28.99 +.45 35 NXP Semi 95.97 -.32 dd Nabors 6.49 -.03 17 NatFuGas 55.41 +1.46 ... NatGrid 53.00 +.28 18 NtHlthInv 78.01 +1.71 dd NOilVarco 46.63 +.13 17 NatPresto 125.10 -2.20 dd NektarTh 54.62 -.77 69 Neogen s 83.52 +.52 dd NeoPhoton 8.28 +1.42 dd Neovasc g .04 ... 31 NetApp 81.99 +.07 cc Netflix s 351.83 +.91 dd Netlist h .11 ... dd NwGold g 1.21 -.11 15 NJ Rscs s 46.05 ... 28 NewMedia 15.79 -.31 42 NewOriEd 87.16 +.36 6 NewResid 17.99 -.04 12 NY CmtyB 10.57 +.05 8 NYMtgTr 6.28 -.12 cc NY Times 24.30 -.15 4 NewellRub 21.68 -1.08 14 NewfldExp 28.41 +.25 27 NewmtM 36.07 -.14 dd NewsCpA 15.14 +.02 13 NextEraEn 170.63 -.38 33 NiSource s 26.54 -.25 13 Nielsen plc 21.77 -.50 70 NikeB s 80.53 +1.02 dd NobleCorp 6.13 +.17 32 NobleEngy 31.23 -1.15 ... NokiaCp 5.39 +.07 dd NordicAm 2.39 +.03 19 Nordstrm 50.99 +.06 26 NorflkSo 173.17 +.48 42 NthnO&G 3.37 -.01 31 NorthropG 295.26 -.17 19 NwstBcsh 17.78 -.05 dd NwstNG 63.15 -1.80 16 Novartis 83.59 +.11 dd Novavax 1.20 +.01 ... NovoNord 50.23 +.59 dd NOW Inc 17.37 +.15 39 NuSkin 82.43 -2.96 dd NuanceCm 15.49 +.26 12 Nucor 64.54 +.53 ... Nutrien n 56.62 -.84 q NuvDivA 13.25 -.02 q Nv AMT-Fr 15.36 -.03 q NvPfdInco 9.44 -.03 q NuvEqtP 14.24 -.12 48 Nvidia 256.95 +2.92 dd NxStageMd 28.08 +.03 19 OGE Engy 36 .36 ... dd OaktrSpL 4.99 +.02 11 OaktStInco 8.65 -.04 dd OasisPet 13.10 +.50 ... Obsidian g 1.00 -.05 cc OcciPet 81.94 -.36 17 OceanFst 28.79 +.12 7 OfficeDpt 2.86 +.34 26 OldNBcp 19.45 +.05 19 OldRepub 21.75 +.11 9 Olin 30.24 -.02 11 OmegaHlt 31.18 +.29 dd OnDeckCap 8.39 +1.60 11 OnSmcnd 22.41 +.30 50 ONEOK 68.24 +.03 dd OpkoHlth 5.62 +.11 55 Oracle 48.48 -.19 22 Orbotch 64.57 -.09 4 OrchidsPP 2.37 +.1 9 dd Organovo 1.24 ... 69 OrthoMed 51.99 -9.88 17 OshkoshCp 74.93 +1.08 cc OspyEn A n 10.75 +.05 24 OtterTail 48.50 -.15 10 OwensMin 15.41 -3.26 P-Q-R 15 PBF Engy 50.83 +1.95 dd PDC Engy 54.70 -6.82 7 PG&E Cp 43.66 -.92 33 PGT Inc 25.55 +.80 13 PNC 145.92 +.52 19 PNM Res 39.75 -.15 ... POSCO 73.45 +.98 dd PPDAI n 4.35 +.17 20 PPG s 109.96 -.36 13 PPL Corp 28.94 -.09 63 PRA Hlth 101.74 -2.59 11 Paccar 65.18 +.24 ... Pagsegur n 26.96 -.65 dd PaloAltNet 212.40 +.99 dd Pandora 8.03 +.01 17 PapaJohns 41.07 -1.26 dd Paretem rs 2.83 -.24 ... Park Drl rs 3.83 -.15 21 ParkerHan 174.09 -.21 53 ParsleyEn 31.74 +.37 10 Patterson 22.63 -2.37 dd PattUTI 16.80 +.11 28 Paychex 71.19 +.79 55 PayPal n 86.30 +.53 27 Pembina g 35.66 -1.03 33 PnnNtGm 31.25 -.20 9 PennantPk 7.57 -.01 40 Penney 2.40 +.04 14 PennaRE 10.11 -.50 12 Penske 52.53 +.29 13 Pentair 44.10 +.18 16 PeopUtdF 18.43 -.01 36 PepsiCo 114.22 -3.16 33 PerkElm 86.55 +.89 dd Perrigo 78.55 +.85 16 Pfizer 40.84 -.20 21 PhilipMor 85.53 -.62 ... PhilipsNV 44.43 +.58 28 Phillips66 122.72 +.18 44 PhysRltTr 16.78 -.12 q PimIncStr2 10.82 -.01 ... Pinduodou n 20.89 +.73 13 PinnaclFds 66.45 -.22 19 PinWst 80.89 -.24 cc PioNtrl 186.57 +.46 5 PitnyBw 8.28 +.18 33 PlainsAAP 25.05 -.80 17 PlatfmSpc 12.39 +.29 29 Polaris 110.32 +1.57 20 PolyOne 44.43 +.45 36 Praxair 157.03 -.93 dd PrecDrill 3.63 +.07 ... Pretium g 7.62 -.13 12 PrinFncl 56.37 +.27 24 ProAssur 42.20 ... 27 ProLogis 65.66 -.82 22 ProctGam 82.64 +.12 25 ProgsvCp 61.82 +.39 8 ProspctCap 6.83 -.06 dd ProtagTh n 10.99 -.13 10 Prudentl 100.33 +.66 18 PSEG 51.52 +.12 24 PubStrg 216.85 +1.03 17 PulteGrp 29.36 +.64 q PMMI 7.10 -.08 30 QEP Res 10.33 +.08 dd Qualcom 65.44 -.29 23 QuantaSvc 34.75 -.33 49 Qudian n 7.28 +.24 20 QstDiag 108.84 +. 46 cc QuinStreet 12.98 -1.65 20 QuratRet A 22.03 +.37 12 RadianGrp 19.84 +.36 19 RLauren 133.32 +1.55 17 RangeRs 16.05 +.22 1 RavenInds 38.80 +.15 19 RJamesFn 92.23 +.59 36 Rayonier 34.14 +.23 28 Raytheon 197.39 +1.23 dd RealGSol rs .35 -.01 15 Realogy 23.26 -.65 32 RltyInco 57.25 -.36 ... Redfin n 22.39 -.85 12 RedwdTr 16.17 -.13 23 RgcyCtrs 63.36 -.33 27 Regenrn 391.42 +1.37 17 RegionsFn 19.31 +.1 9 20 RelStlAl 90.71 +.56 6 RenewEn 20.40 +2.55 94 Replgn 49.01 +.08 20 RestBrnds 62.50 -.48 56 RetailOpp 19.10 -.05 12 RetailProp 12.32 -.17 dd RingCentrl 87.00 +5.60 2 RiteAid 1.72 +.06 27 RockwlAut 181.39 +2.49 22 RockColl 137.68 +.28 37 Rogers 133.31 +1.29 dd Roku n 47.42 -.43 32 Roper 299.43 +3.85 24 RossStrs s 90.75 +1.06 24 Rowan 13.61 -.21 ... RoyalBk g 76.97 -1.04 5 BaytexE g 3.23 -.01 21 Beacn Rfg 42.48 +.39 15 BeazerHm 13.17 +.37 cc BectDck 247.98 -.34 6 BedBath 18.58 +.03 dd Belleroph n .71 -1.57 20 Bemis 49.98 -1.08 28 BerkH B 208.72 +2.66 28 BestBuy 77.29 +.87 ... Best Inc n 9.30 +.42 15 BigLots 47.09 +.44 dd Biocryst 6.06 +.21 21 Biogen 350.10 +8.93 dd BioMarin 105.72 +7.77 dd BioPhrmX .19 -.00 18 BlkHillsCp 60.09 -.02 dd BlackBerry 9.85 -.34 q BlkHlthSci 40.34 +.33 q BlkMuniast 13.36 -.02 13 Blackstone 35.56 +.28 dd BlinkCh n 4.35 -.07 9 BlockHR 25.62 +.02 dd BlueAprn n 2.14 +.08 33 Boeing 350.76 +4.19 29 BookingHl 2077.99 +2.14 24 BoozAllnH 48.80 +.29 13 BorgWarn 46.36 +.75 33 BostBeer 268.40 -2.50 26 BostonSci 33.22 +.07 dd Box Inc n 25.56 +.67 24 BoydGm 36.03 -.65 11 BrigStrat 17.83 +.19 ... BrghtFn n 43.51 -.67 14 Brinker 44.48 -.13 58 BrMySq 58.98 -.41 ... BritATob s 53. 94 +.12 14 BrixmorP 17.34 -.21 9 BroadcInc 220.31 +3.36 39 BroadrdgF 129.17+12.97 dd Brookdale 8.22 -.27 29 BrkfInfra s 41.32 +.03 32 BrooksAuto 29.50 -2.05 18 Brunswick 63.87 +.37 12 Buckeye 39.13 +1.02 20 CA Inc 43.80 -.09 2 CBL Asc 4.42 -.27 12 CBS B 53.22 +.37 dd CF Inds s 48.71 -.39 29 CMS Eng 48.16 -.17 cc CNH Indl 12.08 +.24 dd CNX Resc 15.97 -.13 10 CSX 72.59 +.44 19 CVR Rfng 21.10 -1.15 11 CVS Health 65.45 +.41 45 CabotO&G 23.78 +.24 dd CaesarsEnt 9.75 -.05 22 Cal-Maine 46.35 +.85 q CalaCvHi 12.99 -.02 30 CalAmp 23.05 +.14 dd CalifRes rs 35.79 -.35 29 CalifWtr 40.15 -.35 46 CallGolf 21.77 -.32 25 CallonPet 11.29 +.52 dd CalumetSp 7.60 ... 25 CamdenPT 93.45 +.11 13 CampSp 41.77 -.91 ... CampWrl n 22.21 +.68 9 CIBC g 90.89 -.94 ... CdnNR gs 88.31 -.22 ... CdnNRs gs 34.87 -1.16 15 CapOne 9 7.31 +.78 dd CapSenL 7.56 +.20 12 CapsteadM 8.16 -.07 dd CpstnTur rs 1.42 +.06 12 CardnlHlth 50.80 +.75 20 CarMax 75.58 +.13 14 Carnival 58.69 +.28 46 CarpTech 58.99 +.05 26 Carrizo 25.22 -2.28 17 Caterpillar 142.38 +2.90 14 CedarF 53.50 +1.43 27 Celgene 90.31 +1.07 8 CenovusE 10.00 -.25 20 Centene s 135.68 +.49 ... CntRsDvA 18.40 +.60 20 CenterPnt 28.28 +.01 19 CentAl 12.36 -.43 8 CntryLink 18.64 .06 34 Cerner 65.95 -1.13 96 ChartCm n 297.03 -2.97 18 ChemFinl 56.67 -.03 12 Chemours n 47.86 +1.49 dd Cherokee h 1.07 +.12 8 ChesEng 4.70 ... 56 Chevron 125.18 +.88 12 Chicos 9.36 +.05 8 Chimera rs 18.33 -.17 ... ChinaSoAir 33.86 +.65 cc Chipotle 478.02 +2.77 ... ChurchDwt s 56.47 -.99 6 CienaCorp 25.84 +.16 18 Cigna 188.27 +.41 21 Cimarex 97.34 +2.30 22 CinnFin 75.05 -.91 16 Cirrus 43.96 +1.24 22 C isco 43.58 +.28 12 Citigroup 72.41 +.01 11 CitizFincl 40.41 +.28 31 CitrixSy s 111.19 +.07 dd CleanEngy 2.75 ... 7 ClevCliffs 10.35 -.44 23 Clorox 141.48 -2.04 dd ClovisOnc 36.88 +.69 88 CocaCola 46.50 -.15 ... CocaCEur n 40.58 +.02 58 Coeur 6.35 -.08 25 CognizTch 78.07 -.42 q CohStQIR 12.24 -.04 q CohStSelPf 28.10 +.10 23 ColgPalm 67.23 -.15 ... ColonCap 6.12 -.03 17 Comcast s 35.40 +.08 17 Comerica 97.96 +.40 dd CmtyHlt 3.05 -.27 ... CmpTask 6.12 -.08 28 Comtech 34.49 -.18 18 ConAgra 36.91 -.55 21 ConchoRes 136.43 +1.28 43 ConnWtrSv 69.09 +.59 58 ConocoPhil 72.90 +1.17 ... ConsolCom 11.02 -.25 16 ConEd 78.52 -.41 17 ConstellA 217.13 +4.61 cc ContlRescs 62.21 -.54 22 CooperTire 30.25 +.25 dd CorMedix .57 -.04 dd CorOnDem 50.68 -.32 dd Corning 33.06 +.12 16 CorpOffP 30.69 +.17 32 Costco 223.86 +1.14 ... Coty 13.46 -.10 14 CousPrp 9.37 -.03 16 CrackerB 145.16 -2.62 dd Cree Inc 49.73 +.42 A-B-C ... ADT Inc n 9.15 +.17 13 AES Corp 13.63 -.19 15 AFLAC s 46.70 +.06 5 AGNC Inv 18.80 -.29 20 AK Steel 4.49 -.03 dd AMC Ent 17.20 -.10 6 AT&T Inc 32.40 +.29 6 AV Homes 21.40 +.03 ... AXA EqH n 21.59 -.35 27 AbbottLab 64.74 -.50 17 AbbVie 94.06 -3.00 18 AberFitc 26.31 +.52 dd AcadiaPh 14.19 +.28 dd AccelrDiag 21.15 -.65 dd Accuray 3.85 ... dd ActiniumP .57 -.05 40 ActivsBliz 70.23 -.34 dd Adama sPh 24.22 -.08 ... Adient n 45.42 -.33 58 AdobeSy 253.39 -.72 17 AdvEnId 61.38 +.10 cc AMD 19.56 +.13 11 Aecom 33.15 -1.16 ... Aegon 6.31 ... 9 AerCap 57.75 +.31 cc AeroViron 76.79 +.73 18 Aetna 188.19 -.42 dd AeviGeno .99 -.05 80 Agilent 67.66 +1.15 48 Agnico g 40.18 -1.08 9 Aircastle 20.81 +.55 69 AkamaiT 75.67 +.35 dd AkersBios .25 -.00 56 Akorn Inc 19.51 +.48 ... AlamosGld 4.94 -.29 62 AlaskCom 1.87 +.16 20 Albemarle 92.81 +.15 21 Alcoa Cp 41.97 -.75 47 Alexion lf 122.40 -.96 53 Alibaba 179.92 +1.30 dd AllegTch 27.12 -.25 10 AllegiantT 128.25 +1.50 12 Allergan 185.73 +.85 23 Allete 76.67 +.09 5 AllnceRes 19.80 +.15 14 AlliBern 29.05 +.45 21 AlliantEg s 42.59 -.32 17 AllisonTrn 47.25 +.39 dd AllscriptH 13.37 -.67 14 Allstate 98.77 +.37 12 AllyFincl 27.20 +.40 dd AlnylamP 93.88 +.81 34 Alphabet C 1242.22+17.45 38 Alphabet A 1255.84+18.17 q AlpTotDiv 8.85 ... cc Altaba 71.50 +.61 ... Alteryx n 46.05 +1.33 dd Altice n 17.37 -.36 19 Altria 59.56 -.65 cc Amazon 1862.48+14.73 cc Ambarella 39.75 +.58 22 Ameren 62.59 +.02 22 AFMulti 6.40 +.05 25 AMovilL 17.47 +.49 6 AmAirlines 38.26 -.15 5 AmAxle 17.30 +.25 20 AEagleOut 26.22 +.20 17 AEP 71.24 -.03 15 AmExp 101.97 +1.05 ... AHm4Rent 22.53 + .03 dd AmIntlGrp 52.99 -.43 33 AmStsWtr 60.51 -.21 43 AmTower 150.03 -.88 38 AmWtrWks 88.08 -.18 33 Amerigas 40.85 +.04 11 Ameriprise 140.77 +.32 10 AmeriBrgn 83.44 +1.30 32 Ametek 77.49 +1.17 17 Amgen 200.40 +2.79 ... AmicusTh 15.63 +1.06 37 Amphenol 94.58 +.61 ... AmpioPhm 2.86 -.06 dd Amyris rs 7.23 +.45 75 Anadarko 64.54 -3.74 43 Andeavor 150.84 +2.45 25 ABInBev 100.75 +.77 12 Annaly 10.46 -. 05 40 AnteroRes 18.99 +.27 16 Anthem 257.97 -.16 10 Anworth 4.85 -.01 29 Apache 46.38 +.74 ... ApolloInv 5.88 -.03 24 Apple Inc 207.11 -1.96 14 ApldMatl 49.63 +.15 14 ApldOptoel 37.23 -1.75 28 AquaAm 37.26 -.14 21 Aramark 41.01 +2.76 9 ArborRT 11.43 -.14 16 ArcBest 47.80 +.35 8 ArcelorM rs 32.07 +.47 21 ArchDan 50.25 +.19 dd Arconic 20.95 -.23 9 AresCap 17.41 +.03 14 AresMgmt 21.05 ... 49 AristaNetw 268.81 -2.52 dd ArrayBio 15.11 +.04 11 ArrowEl 76.82 +.51 dd ArrowPhm 15.10 +.86 48 Ashland 85.72 +.55 10 AstraZen s 38.87 +.59 46 AtHomGr n 34.01 +.73 ... Athene n 49.61 -.06 ... AtkoreInt n 25.84 +3.35 17 ATMOS 91.96 ... 37 AutoData 137.91 +2.35 37 AveryD 112.29 -1.30 13 AvisBudg 38.74 +2.96 28 Avista 50.70 -.12 18 Avon 1.78 -.02 9 B&G Foods 31.05 +.05 60 B2gold g 2.41 -.02 15 BB&T Cp 51.71 +.29 .. BCE g 40.89 -.63 dd BGC Ptrs 11.05 -.05 ... BHPBil plc 44.66 +.88 24 BP PLC 44.72 +.59 5 BP Pru 28.75 -.25 32 BWX Tech 64.18 -2.63 9 Baidu 226.67 -6.29 cc BakHuGE n 35.18 +.28 46 Balchem 101.67 -.15 21 BallCorp s 41.74 +.29 dd BallardPw 3.12 -.01 16 BkofAm 31.51 -.01 ... BkMont g 78.73 -.70 13 BkNYMel 52.94 -.09 9 BkNova g 58.49 -.60 dd BarnesNob 5.90 ... 60 BarrickG 10.79 -.22 6 BauschHl 23.52 +1.02 34 Baxter s 72.54 +.02P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 FA MAMJJ 2,760 2,820 2,880 S&P 500Close: 2,858.45 Change: 8.05 (0.3%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FA MAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,883.66 Change: 23.99 (0.3%) 10 DAYSAdvanced 1506 Declined 1296 New Highs 115 New Lows 38 Vol. (in mil.) 3,109 Pvs. Volume 2,842 2,141 2,191 1579 1237 126 65 NYSE NASDDOW 25692.72 25551.65 25628.91 +126.73 +0.50% s s s +3.68% DOW Trans. 11253.07 11142.71 11217.56 +56.21 +0.50% s s s +5.70% DOW Util. 729.48 722.47 727.85 -2.32 -0.32% s s s +0.62% NYSE Comp. 13039.56 12997.28 12999.59 +35.32 +0.27% s s s +1.49% NASDAQ 7898.20 7868.65 7883. 66 +23.99 +0.31% s s s +14.20% S&P 500 2863.43 2855.92 2858.45 +8.05 +0.28% s s s +6.91% S&P 400 2022.93 2014.89 2015.15 +5.65 +0.28% s s s +6.03% Russell 2000 1694.36 1684.86 1688.30 +3.99 +0.24% s t s +9.95% Toronto TSX 16494.09 16280.95 16286.30 -133.94 -0.82% t t s +0.48%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.97 percent on Tuesday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.03 2.08 -0.05 1.05 6-month T-bill 2.23 2.23 ... 1.15 52-wk T-bill 2.42 2.41 +0.01 1.22 2-year T-note 2.67 2.65 +0.02 1.34 5-year T-note 2.84 2.81 +0.03 1.81 7-year T-note 2.92 2.89 +0.03 2.07 10-year T-note 2.97 2.94 +0.03 2.26 30-year T-bond 3.12 3.09 +0.03 2.84 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.06 -0.01 1.57 Barclays USAggregate 3.33 3.34 -0.01 2.50 Barclays US Corp 3.95 3.97 -0.02 3.12 Barclays US High Yield 6.25 6.27 -0.02 5.41 Moodys AAA Corp Idx 3.87 3.89 -0.02 3.65 10-Yr. TIPS .87 0.86 +0.01 .45Commodities U.S. crude oil prices inched higher, and wholesale gasoline and natural gas posted larger gains. Gold, silver and copper all rose.Crude Oil (bbl) 69.17 69.01 +0.23 +14.5 Ethanol (gal) 1.42 1.43 -0.91 +6.9 Heating Oil (gal) 2.17 2.14 +1.39 +4.5 Natural Gas (mm btu) 2.90 2.86 +1.29 -1.9 Unleaded Gas (gal) 2.10 2.07 +1.88 +16.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1209.60 1208.60 +0.08 -7.4 Silver (oz) 15.32 15.29 +0.16 -10.2 Platinum (oz) 831.40 826.30 +0.62 -11.0 Copper (lb) 2.74 2.72 +0.74 -16.4 Palladium (oz) 910.90 911.60 -0.08 -15.2 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.10 1.10 -0.30 -10.5 Coffee (lb) 1.12 1.12 +0.18 -11.1 Corn (bu) 3.71 3.71 -0.07 +5.7 Cotton (lb) 0.88 0.88 -0.57 +11.8 Lumber (1,000 bd ft) 426.40 422.70 +0.88 -4.8 Orange Juice (lb) 1.65 1.66 -1.14 +21.0 Soybeans (bu) 8.89 8.77 +1.37 -6.6 Wheat (bu) 5.68 5.75 -1.09 +33.1 AGRICULTURE CLOSE PVS %CHG%YTD US D per British Pound1.2935 -.0009 -.07% 1.3031 Canadian Dollar 1.3066 +.0062 +.47% 1.2684 USD per Euro 1.1594 +.0038 +.33% 1.1793 Japanese Yen 111.43 +.03 +.03% 110.72 Mexican Peso 18.4706 -.0222 -.12% 17.9441 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6851 +.0010 +.37% 3.6147 Norwegian Krone 8.2058 +.0007 +.57% 7.9265 South African Rand 13.3349 +.0006 +.80% 13.2226 Swedish Kro na 8.9190 +.0003 +.27% 8.1567 Swiss Franc .9956 +.0006 +.06% .9733 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3471 -.0058 -.43% 1.2639 Chinese Yuan 6.8327 -.0197 -.29% 6.7183 Hong Kong Dollar 7.8496 +.0006 +.01% 7.8212 Indian Rupee 68.629 -.194 -.28% 63.841 Singapore Dollar 1.3644 -.0040 -.29% 1.3632 South Korean Won 1118.27 -8.42 -.75% 1127.48 Taiwan Dollar 30.57 -.08 -.26% 30.22 ASIA/PACIFICForeign Exchange The U.S. dollar strengthened versus the Japanese yen and British pound, but weakened versus the euro and Mexican peso.LAST6 MO AGO 1 YR AGO 15 RylCarb 112.20 +.51 cc RoyDShllB 69.16 +.80 cc RoyDShllA 66.90 +.71 19 Ryder 78.17 +.38 S-T-U 30 S&P Glbl 202.23 +3.70 20 S&T Bcp 44.75 +.24 10 SCANA 40.02 -2.16 38 SLGreen 105.82 +.31 dd SM Energy 28.87 +.06 14 SRC Eng 9.95 -1.02 22 SabnR 47.00 +.60 30 SabreCorp 25.25 +.09 37 Saia Inc 75.60 -1.20 55 StJoe 18.00 ... cc Salesforce 144.44 +1.73 9 SallyBty 14.24 +.13 13 SJuanB 5.95 -.14 dd SanchezEn 3.31 -1.26 ... Sanofi 42.67 +.28 6 SantCUSA 20.36 +.28 40 Schlmbrg 66.68 +.94 26 Schwab 50.7 9 +.39 dd SciGames 34.85 +.05 ... ScorpioTk 2.16 +.05 14 SeagateT 54.87 +.64 21 SealAir 41.00 -2.19 dd SearsHldgs 1.91 +.05 13 Seaspan 8.45 -.20 dd SeaWorld 25.58 +.89 21 SempraEn 115.97 +.62 12 SenHous 18.63 +.23 34 Sherwin 444.09 -.34 15 ShipFin 15.00 +.10 24 SimonProp 176.48 -.61 11 Sinclair 26.00 +.10 38 SiriusXM 6.86 -.03 16 Skechers s 28.95 +.15 19 SkywksSol 96.07 +.98 21 SmartFn rs 25.15 .. 15 Smucker 112.81 -1.66 ... SnapInc A n 13.12 +.07 16 SnapOn 170.11 +1.30 43 SodaStrm 123.75 +6.49 cc Sogou n 9.30 +.06 12 SolarCap 21.58 +.03 23 SonocoP 55.93 -.23 ... Sonos n 19.15 -.20 ... SonyCp 55.55 +1.09 q SourcC 40.47 +.04 29 SoJerInd s 33.91 -.26 55 SouthnCo 49.08 +.09 10 SwstAirl 58.09 +.30 6 SwstnEngy 5.32 +.15 dd SparkTh n 56.01-21.60 11 SpectraEP 37.47 -.64 13 SpiritRltC 8.50 ... 4 S print 6.13 -.05 24 Sprouts 23.46 -.10 ... Square n 71.00 +.08 20 StanBlkDk 145.09 +.09 15 StarGas 9.66 -.04 24 Starbucks s 52.07 ... 12 StarwdPT 22.45 -.35 14 StateStr 87.06 +.12 13 StlDynam 45.11 +.74 dd SteinMart s 2.19 -.01 13 SterlingBc 22.15 +.05 ... StitchFix n 30.66 +.88 25 StoreCap 28.53 -.03 28 Stryker 165.18 -.95 32 SubPpne 22.69 +.14 19 SumtMtls n 20.77 +.22 cc SunCmts 99.26 +.20 41 Su nHydrl 49.09 -3.93 ... Suncor g 40.89 -.94 19 SunstnHtl 16.23 -.25 14 SunTrst 72.35 +.30 dd SupEnrgy 9.47 +.16 18 SupGpCos s 19.74 +.78 16 Supvalu rs 32.25 +.16 9 Symantec lf 19.44 -.14 11 Synchrony 30.09 +.44 dd SyneosH h 49.60 -1.55 dd SynrgyPh 1.63 +.03 18 SynovusFn 49.72 -.40 dd SynthBiol .12 -.00 28 Sysco 69.55 -.17 26 T-MobileUS 65.33 -.97 cc TAL Educ s 34.02 +1.44 10 TC PpLn 31.67 +.68 28 TD Ameritr 58.05 +1.03 27 TE Connect 94.92 +.89 23 TJX 98.74 +.48 ... TahoeRes 4.39 -.05 dd TakeTwo 122.21 +.89 dd TandmD rs 30.75 -1.58 29 Tapestry 45.76 +.35 ... TargaRes 52.75 -.14 15 Target 82.24 +.63 22 Taubmn 62.46 -.34 13 TaylorMH 19.97 +.55 27 TechData h 84.82 +1.34 18 Technip 31.24 +.32 ... TeckRes g 24.73 +.17 6 Tegna 10.97 -.17 ... Teladoc n 66.70 +.70 15 TempurSly 54.60 +1.96 dd TenetH lth 32.41 -6.14 7 Tenneco 45.23 +.55 24 Teradata 39.71 +.57 10 TerraNitro 83.96 ... dd Tesaro 27.66 +.64 dd Tesla Inc 379.57+37.58 29 TexInst 115.76 +2.65 29 TexRdhse 63.78 -.80 dd Textainer 14.50 -1.55 37 Textron 67.17 +.22 dd TherapMD 5.35 +.10 29 ThermoFis 235.50 +.41 54 3D Sys 13.57 +.22 29 3M Co 208.57 +1.87 41 Tiffany 137.04 +1.27 19 Timken 48.35 +.45 dd Titan Intl 7.27 +.24 11 TollBros 35.92 +.65 7 Torchmark 87.53 +.26 ... TorDBk gs 58.69 -.60 ... Total SA 64.75 +1.32 ... Toyota 128.52 +.07 dd TransEntx 4.76 -.63 dd Transocn 13.08 +.12 17 Travelers 129.94 -.06 ... Travelport 18.99 -.23 12 TriPointe 14.50 +.45 q TriContl 27.52 +.04 ... TriCntl pf 50.50 ... 56 Trimble 40.06 +1.00 36 TriNetGrp 55.59 +.54 9 Trinity 38.18 -.10 cc TripAdvis 54.51 +.44 7 TriplePtV 13.10 -.84 ... Trivago n 4.66 +. 42 17 TrueBlue 28.35 -.65 16 TrstNY 9.10 -.10 dd Tuppwre 35.64 -.24 23 TurqHillRs 2.52 -.04 ... TurtleBc rs 30.83 +.48 21 21stCFoxA 45.50 -.19 19 21stCFoxB 45.06 -.21 ... Twilio n 75.10+11.83 dd Twitter 32.67 -.31 6 TwoHrbI rs 14.70 -.20 dd 2U 73.49 -4.54 11 Tyson 59.88 +.24 ... UBS Grp 15.98 +.05 24 UDR 39.15 -.06 12 UGI Corp 53.96 +.50 22 US FdsHl n 33.22 +.09 6 UltraClean 14.45 -.25 ... UltPetr o n 1.75 +.05 34 UndrArm s 19.88 +.17 ... UnAr C wi 18.49 +.12 24 UniFirst 189.55 -.10 ... UnilevNV 57.60 +.35 10 UnionPac 149.88 +.77 13 Unit 24.10 +.21 12 UtdContl 82.32 +.49 20 UPS B 120.01 +.47 8 UtdRentals 154.02 +2.70 14 US Bancrp 53.30 +.37 18 USSteel 31.23 -.26 23 UtdTech 134.49 +.55 23 UtdhlthGp 257.65 +.89 46 UnitGrp 18.06 -.18 10 UnvslCp 68.00 +.40 1 UnumGrp 36.25 +.21 73 Ur-Energy .73 -. 11 dd UraniumEn 1.78 -.05 24 UrbanOut 46.49 +.49 V-W-X-Y-Z 49 VF Corp 93.90 +.19 ... VICI Pr n 19.86 +.11 ... VaalcoE 2.25 -.80 31 ValeroE 116.71 +1.82 20 VlyNBcp 11.63 +.03 ... Valvoline n 21.11 -.43 q VangDivAp 107.06 +.39 q VangTotW 78.12 ... 21 VectorGp 17.25 -1.21 28 Vectren 71.57 +.30 16 Ventas 58.40 +.39 cc Vereit 7.71 +.02 dd Vericel 12.75 +2.55 40 Verisign 152.30 +.24 7 VerizonCm 52.46 -.02 6 ViacomB 29.02 -.07 28 ViadCorp 57.20 +.35 31 Viavi 10.51 +.18 ... ViewRay n 9.95 -.49 47 Visa s 140.28 +.57 dd VishayInt 25.20 +.40 ... VistraEn n 23.47 +.27 41 VMware 153.06 +1.68 ... Vodafone 24.40 +.06 dd Vonage 13.82 +.56 25 VulcanM 115.82 +1.03 12 W&T Off 6.68 -.23 40 WD 40 166.30 +1.30 21 WEC Engy 66.29 -.19 dd WMIH 1.33 +.01 18 WP Carey 65.62 -.07 dd WPX Engy 18.79 -.37 14 WaddellR 21.09 +.26 21 WalMart 89.77 +.10 14 WalgBoots 67.05 -.37 ... WarrMet n 25.89 +.96 20 WashPrGp 7.38 -.38 30 WREIT 30.72 -.13 19 WsteMInc 89.91 +.09 30 Waters 196.52 +.91 dd WeathfIntl 3.17 -.03 22 WebsterFn 67.02 +.45 71 WtWatch 78.53-13.68 11 WeinRlt 30.24 -.24 14 WellsFargo 58.82 -.07 15 Welltower 63.83 +.45 18 Wendys Co 17.01 -.06 q WAstInfSc 11.40 -.09 7 WDigital 67.75 -.55 10 WstnUnion 19.17 +.09 ... WestpacBk 21.67 +.15 17 WestRck 56.72 +.43 30 Weyer hsr 34.26 +.15 26 WheatPr g 20.67 -.34 dd Whrlpl 132.14 -.49 dd WhitngPet rs 48.59 +.18 ... WildhRs n 23.17 -.11 12 WmsCos 31.57 +.23 55 WillmsPtrs 47.07 +.29 q WT MCD s 36.86 +.05 29 Woodward 79.56 +1.01 dd Workday 132.75 +1.20 12 WorldFuel 27.23 -.47 cc WldW Ent 79.18 -1.09 cc Worldpay 83.93 +.27 16 Worthgtn 47.46 +.01 42 Wynn 153.29 +.34 41 XPO Logis 104.56 +.71 20 XcelEngy 47.20 -.08 33 Xerox r s 26.63 +.53 37 Xilinx 73.44 +.68 dd YRC Wwde 9.54 +.24 dd Yamana g 3.01 -.02 89 Yandex 35.40 +.11 22 Yelp 38.65 -.10 29 YorkWater 29.70 -.30 29 YumBrnds 81.33 -.26 ... Yum China 34.70 +.27 ... ZTO Exp n 19.46 +.50 15 Zagg 14.85 -.05 cc ZayoGrp 37.53 +.13 cc ZebraT 166.62+24.47 dd Zendesk 62.90 -.07 cc ZillowA s 49.40 -9.60 ... ZillowC n 49.56 -8.59 17 ZimmerBio 125.44 -.58 16 ZionsBcp 53.38 +.15 dd Ziopharm 2.66 +.40 42 Zoetis 92.49 -.09 66 Zynga 3.95 -.01 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 25,628.91 +126.73 NASDAQ 7,883.66 +23.99 S&P 500 2,858.45 +8.05 10-YR T-NOTE 2.97% +.03 30-YR T-BOND 3.12% +.03 CRUDE OIL $69.17 +.16 GOLD $1,209.60 +1.00 EURO $1.1594 +.0038p p p p p p p p p p p p p p p p(Previous and change figures reflect current contract.)

PAGE 25

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am 69 and take medications for blood pressure and cholesterol, as well as plenty of vitamins. I have had many medical conditions (e.g., Meniere's disease and lower back pain) that eventually were resolved. I've been diagnosed with conversion disorder by two doctors whose opinions I respect. Both doctors assured me that it was not a mental problem, but my reading indicates that the only remedy is psychiatric counseling for a childhood trauma. I have no memory of any physical or sexual abuse, although my childhood was sad due to non-nurturing parents, which my siblings shared. „ M.M. ANSWER: Conversion disorder (also called functional neurological disorder) is poorly understood. The diagnosis often is not made or not explained clearly to the patient, which makes treatment dicult. The underlying cause is not well-understood by medical science. The term "conversion" refers to a psychodynamic theory that unconscious conicts are "converted" to physical symptoms. According to this model, these conicts often arise in childhood, but not exclusively. The psychodynamic theory is dicult to test, and there are other theories for the underlying cause. Evidence to support a neurological cause include an abnormal structure and function of some brain areas in people with this diagnosis. Conversion disorder is uncommon in the general population. The symptoms in conversion disorder may include episodes that look like seizures (but which are proven not to be, by an EEG during an event); sensory symptoms like numbness; abnormal movements; and weakness and paralysis. Accepting the diagnosis is a critical rst step, and this means trusting the clinicians and trusting what they have done to rule out a dierent type of neurological problem. Making the diagnosis of conversion disorder before a thorough evaluation is complete is a big mistake. The fact that you trust your doctors is a sign of a good prognosis for you. Treatment starts with education. The information at www. fndhope.org is very helpful. DEAR DR. ROACH: Is there any reason to start taking vitamin D at age 90? I'm in good health except for osteopenia and high blood pressure. How long does it take to have an eect? „ P.S. ANSWER: In your case, there are potentially two good reasons to start taking vitamin D „ if your blood levels are low. One is that with osteopenia (a condition of low bone mass, a precursor to osteoporosis, which increases risk for bone fractures), replacing low vitamin D can improve bone strength and reverse bone loss. This can keep people from needing other medications for osteoporosis, which are much more likely than vitamin D to have side eects. Older people with vitamin D deciency also often have some muscle weakness. If you can't get out of a chair without using your hands and you have a low vitamin D level, replacing vitamin D may help with the weakness. Of course, there are many causes for weakness in a person and there is no guarantee of eectiveness, but vitamin D is safe in moderate doses, like 1,000 to 2,000 IU daily. Vitamin D also may reduce fall risk, probably by improving strength, especially with exercise. Vitamin D works slowly „ weeks to months for muscle eects, and months to years for bone eects. DEAR ABBY: My daughter "Scarlet" has a precious 18-month-old baby girl I'll call Sierra. Scarlet, her husband and the baby spend a lot of time at their beach house, where they have several full-time employees, including a nanny, housekeeper, cook and gardener. The problem is, my daughter and her husband allow Sierra to walk around the house and beachfront naked throughout the day. I have told Scarlet on several occasions that I don't feel comfortable with Sierra being exposed like that around the employees. A naked toddler might make them feel awkward, plus a child should be raised to understand that her private parts are just that „ private „ and not for anybody outside of her immediate family to look at. My daughter calls me old-fashioned and tells me not to worry. What do you think? „ More Modest In Nevada DEAR MORE MODEST: I seriously doubt that anyone is going to be embarrassed by the sight of a naked toddler. I know you are well-meaning, and your points may be valid, but frankly, I think you should let your daughter raise her daughter. DEAR ABBY: I'm 61 and a recent widower. I befriended a new co-worker, a woman who is single and 41. We started going out socially, and I was getting back into life. I just found out she and my 24-year-old son have been dating for the last four months. Neither one mentioned anything about it to me. When I realized what was going on, I confronted her and told her I felt taken advantage of and deceived. Am I wrong to feel this way? „ It Takes Two In The East DEAR IT TAKES TWO: Your son and your co-worker should have been upfront with you. However, there is an upside to this. You now realize you are ready to go on living after the death of your wife. Dear Readers: A MANGO is a ber-rich, nutrient-lled tropical fruit that is an excellent source of vitamin A, potassium, vitamin B-6, vitamin C and vitamin E. Mangoes also contain a small amount of copper, which is vital in the production of red blood cells. According to recent studies, it's believed that mangoes help to protect against breast, colon and prostate cancers. If you haven't done it before, give mangoes a try. „ Heloise Dear Heloise: My kids always like a treat for dessert in their lunchboxes, so I pack fruit/nuts/cheese, but I stay away from cakes, candy and anything sugary. Obesity is a health issue with American children. Sadly, so is bullying a child who is overweight. I believe weight management begins in childhood, and it's up to me to teach my youngsters good eating habits. „ June K., Joplin, Mo.Conversion disorder is an intricate neurological condition Baby in the nude causes concern for grandmother The benets of mangoesHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018 ARIES (March 21-April 19). We are often surprisingly ignorant of our own needs. And when it comes to motivations... those can be even more mysterious. But writing can unlock many secrets. Journaling will bring stress relief and self-realization. TAURUS (April 20-May 20). The planets are shifting, and so are you. You could make a buddy out of a former adversary, or make peace with a part of your past that, up until this point, youd considered unfortunate. GEMINI (May 21-June 21). Your imagination is powerful. Devote time to chasing your ideas. Your life will be richer for it. Also, let no one interfere. Youre the engineer of this fantasy train, and you can drive it wherever you want it to go. CANCER (June 22-July 22). Big ambitions are accomplished through small wins. So dont let your high hopes keep you from celebrating the little things. Mark the milestones to honor your journey. LEO (July 23-Aug. 22). The day features action, conict and decisions that must be made in a snap. Take a break to process all thats going on. Idle chat will turn out to be valuable. Youll learn more in downtime than you do in the heat of the action. VIRGO (Aug. 23-Sept. 22). A pleasant day stretches ahead. Youll be treated. People you enjoy are close at hand. You belong to something bigger than you, and this will oer a degree of ease and security to your day. LIBRA (Sept. 23-Oct. 23). Love isnt something you have; its something you do. So its impossible to love without investment, as the love is the investment. These are things you know, but others havent learned yet. Youll teach through example. SCORPIO (Oct. 24-Nov. 21). The start of a task will bring butteries. The middle part will be accompanied by doubts and wonders about what made you take this on in the rst place. The end will answer all, and youll be better for it. SAGITTARIUS (Nov. 22-Dec. 21). Though there is cooking and cleaning to be done and errands to run, you want to do so much more with your time than wile away the hours on ordinary things. Put extraordinary aims rst, and the rest takes care of itself. CAPRICORN (Dec. 22-Jan. 19). Though youre tougher than most, you still long to be treated with reverence and care. When your soul meets with a callous world, it causes pain. Seek bonds with the tenderhearted. AQUARIUS (Jan. 20-Feb. 18). Be careful not to over-identify with your characteristics, personality or social and economic standing: Youre more and something other than those things. Stay connected to the down-deep you. PISCES (Feb. 19-March 20). The more you learn, the better you serve; the better you serve, the more you learn. It may not sound very glamourous, but oddly enough, there will be something glamorous about it. TODAYS BIRTHDAY (Aug. 8). This year has the pacing of an award-winning movie. Your treasures will be more or less evenly spaced throughout the year, giving you much to celebrate and then to look forward to. Featured happiness includes an easy and joyful relationship; an important sale; and hefty compensation for doing what you love. Gemini and Sagittarius adore you. Your lucky numbers are: 40, 3, 33, 38 and 19. 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 27

The Sun | Wednesday, August 8, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 E/N/C www.yoursun.com The Sun | Wednesday, August 8, 2018ALMANACToday is Wednesday, Aug. 8 the 220th day of 2018. There are 145 days left in the year.Today in historyOn August 8, 1974 President Richard Nixon, facing damaging new revelations in the Watergate scandal, announced he would resign the following day.On this dateIn 1815 Napoleon Bonaparte set sail for St. Helena to spend the remainder of his days in exile. In 1942 during World War II, six Nazi saboteurs who were captured after landing in the U.S. were executed in Washington, D.C.; two others who cooperated with authorities were spared. In 1953 the United States and South Korea initialed a mutual security pact. In 1963 Britains Great Train RobberyŽ took place as thieves made off with 2.6 million pounds in banknotes. In 1993 in Somalia, four U.S. soldiers were killed when a land mine was detonated underneath their vehicle, prompting President Bill Clinton to order Army Rangers to try to capture Somali warlord Mohamed Farrah Aidid. In 2002 Saddam Hussein organized a big military parade and then warned the forces of evilŽ not to attack Iraq as he sought once more to shift the debate away from world demands that he live up to agreements that ended the Gulf War.Todays birthdays Actress Nita Talbot is 88. Actor Dustin Hoffman is 81. Actress Connie Stevens is 80. Country singer Phil Balsley (The Statler Brothers) is 79. Actor Larry Wilcox is 71. Actor Keith Carradine is 69. Movie director Martin Brest is 67. Radio-TV personality Robin Quivers is 66. Percussionist Anton Fig is 65. Actor Donny Most is 65. Actor-singer Harry Crosby is 60. Rock musician The Edge (U2) is 57. Rock musician Rikki Rockett (Poison) is 57. Rapper Kool Moe Dee is 56. Rock musician Ralph Rieckermann is 56. Middle distance runner Suzy Favor Hamilton is 50. Rock singer Scott Stapp is 45. Country singer Mark Wills is 45. Actor Kohl Sudduth is 44. Rock musician Tom Linton (Jimmy Eat World) is 43. Singer JC Chasez (N Sync) is 42. Actress Tawny Cypress is 42. Actor Michael Urie is 38. Tennis player Roger Federer is 37. Actress Meagan Good is 37. Britains Princess Beatrice of York is 30. Pop singer Shawn Mendes is 20. Actress Bebe Wood (TV: The Real ONealsŽ) is 17.Bible verseBlessed is he whose transgression is forgiven, whose sin is covered.Ž „ Psalm 32:1. If you are out there with sin in your life, regardless of how small or great, it can be forgiven by covering it with the blood of Jesus Christ which was shed at Calvary. ODD NEWSTOWSON, Md. (AP) „ A Maryland woman has discovered that eating a poppy seed bagel before giving birth carries serious consequences. Elizabeth Eden told WBAL-TV in Baltimore she was in labor in April when a doctor told her she had tested positive for opiates and she had been reported to the state. The test result meant Edens daughter had to stay in the hospital for “ve days while her mother was assigned a case worker. Eden said she had learned in a school health class that eating poppy seeds could cause a false positive. After acknowledging the bagel defense, the case worker closed Edens “le. Maryland mom tested positive for opiates after eating bagelSEATTLE (AP) „ Veterinarians are preparing rare emergency efforts to administer antibiotics to a young emaciated orca thats part of an endangered pod and whose survival is uncertain. Teri Rowles with NOAA Fisheries told reporters Tuesday that veterinarians will do a health assessment when the 3-year-old female killer whale shows up again in Washington state waters. Theyll decide then whether to administer antibiotics using a dart injector or a long pole syringe. They would decide after that whether to feed the orca live salmon from a boat, which has never been attempted in the wild. The animal, which was last seen Friday, is part of a population of critically endangered orcas thats dwindled to just 75 whales. Another female orca from the group attracted global attention as she tried to keep her dead baby a”oat.Veterinarians ready for rare efforts to save ailing orca AP FILE PHOTOThis September 2015 photo provided by NOAA Fisheries shows an aerial view of adult female Southern Resident killer whale (J16) swims with her calf (J50). By ASTRID GALVANASSOCIATED PRESSSAN LUIS, Ariz. „ The 3-year-old boy with a bowl haircut and striped shirt silently clung to his father in the back of a U.S. Border Patrol truck. Their shoes still muddy from crossing the border, the father and son had just been apprehended at a canal near a border fence in Arizona on a muggy night in July. Before the father, son and two older children could make it any farther, a Border Patrol agent intervened and directed them through a large border gate. The father handed over documents that showed gang members had committed crimes against his family, one of the ways immigrants who seek asylum try to prove their cases. After a wait, he and his children were hauled away in a van to be processed at a Border Patrol station about 20 miles away in Yuma. The encounter witnessed by The Associated Press illustrates how families are still coming into the U.S. even in the face of daily global headlines about the Trump administrations zero-tolerance immigration policies. The ”ow of families from Central America is especially pronounced in this overlooked stretch of border in Arizona and California. The Border Patrols Yuma Sector has seen a more than 120 percent spike in the number of families and unaccompanied children caught at the border over the last year, surprising many in an area that had been largely quiet and calm for the past decade. So far this “scal year, agents in the Yuma sector have apprehended nearly 10,000 families and 4,500 unaccompanied children, a giant increase from just seven years ago when they arrested only 98 families and 222 unaccompanied children. The Trump administrations policy of separating families did not seem to be slowing the ”ow. The Border Patrol here apprehended an average of 30 families per day in June, when the uproar over the policy was at its peak, an increase from May. Yuma is now the second-busiest sector for family border crossings next to the Rio Grande Valley in Texas. Agents and border crossers here have many things to contend with. Parts of the border are urban, with fences and canals on the U.S. side directly across from a homes backyard in Mexico. The sector includes Arizona and part of California, along with the Imperial Sand Dunes and Colorado River. While drug smugglers and other criminals use the vast desert to cross illegally, most families and children simply walk or swim across into the U.S. and wait to be arrested, according to Border Patrol spokesman Jose Garibay. Many travel in large groups, he said.At Arizona border, migrant families keep coming AP PHOTOFour Guatemalan nationals, consisting of two men and a pair of 12 and 13-year-old boys, remove their shoe laces and personal items after being arrested by a U.S. Customs and Border Patrol agent, July 18, in Yuma, Ariz. By MARCIA DUNNAP AEROSPACE WRITERCAPE CANAVERAL, Fla. „ SpaceX used its newest style booster for a second time to put a communications satellite into orbit for Indonesia. The Falcon 9 rocket blasted off early Tuesday morning from Cape Canaveral, Florida. The first-stage booster previously soared in May, the “rst time out the gate for this upgraded rocket. After performing its latest job, the booster landed upright on a ”oating platform in the pitch-black Atlantic. Each rocket in this new and improved line is intended for dozens of repeat ”ights. SpaceX is striving to lower launch costs through rocket recycling. SpaceX founder Elon Musks goal is for swift launch turnarounds using the same rocket, even twice within 24 hours. He says that could happen as early as next year.Newest SpaceX booster flies again with Indonesia satellite AP PHOTOA Falcon 9 SpaceX rocket lifts o from the Cape Canaveral Air Force Station Complex 40 launch pad in Cape Canaveral, Fla., Tuesday. planes and metals, including gold. Even stronger sanctions targeting Irans oil sector and central bank are to be re-imposed in early November. On Tuesday, German car and truck maker Daimler AG said it was suspending its very limitedŽ activities in Iran and shuttering a representative of“ce. European companies had known since Trumps announcement in May that sanctions were coming back. Airbus at that time suspended plane deliveries to Iran; of 98 orders, only one A321 had been delivered, plus two A330s that were sold to a company that leased them to an Iranian customer. As uncertainty over the Iran nuclear deal grew after Trump entered the White House, Irans already-anemic economy nosedived. The countrys monthly in”ation rate has hit double digits again and the national unemployment rate is 12.5 percent. Among youth, it is even worse, with around 25 percent out of a job. Irans currency, the rial, now trades over double its government-set rate to the U.S. dollar. Trying to stem the loss, the Iranian government “ve months ago shut down all private currency exchange shops, but the black market has thrived. On Tuesday, central bank chief Abdolnasser Hemmati allowed private currency exchanges to reopen. Shops welcomed customers, though some displayed no exchange rates late into the morning amid confusion over how much the troubled rial was truly worth. Iranian authorities recently arrested 45 people, including the central banks deputy chief, as part of a crackdown on “nancial fraud. On Tuesday, Irans statecontrolled television aired a 30-minute documentary applauding the central banks new economic decisions.IRANFROM PAGE 1 for more than three decades. In an election morning tweet, Trump said Balderson would make a great congressman.Ž The winner will “ll the seat previously held by Pat Tiberi, a nine-term incumbent who resigned to take a job with an Ohio business group. Trump himself campaigned at Baldersons side just 72 hours before Election Day, a weekend appearance to help energize his loyalists in a district the president carried by 11 percentage points. Mike Flynn, a hospital unit coordinator from suburban New Albany northeast of Columbus, voted for Balderson as a show of support for Tiberi. Flynn, 43, said he didnt care for mudslinging on either side of the campaign. But Trevor Mof“tt, a public health doctoral student at The Ohio State University who voted for OConnor, said he felt Baldersons attacks on Democrats went too far. Ohio Gov. John Kasich, a leading voice in the GOPs shrinking anti-Trump wing, once represented the district in Congress. At times, the race has centered on Trumps tax cuts as much as the candidates. OConnor and his Democratic allies have railed against the tax plan, casting it as a giveaway for the rich that exacerbates federal de“cits and threatens Medicare and Social Security. Balderson and his Republican allies have backed away from the tax plan in recent weeks, training their “re instead on top House Democrat Nancy Pelosi. OConnor has dominated Balderson on the local airwaves. His campaign spent $2.25 million on advertising compared to Baldersons $507,000, according to campaign tallies of ad spending. The Republican campaign arm and its allied super PAC were forced to pick up the slack, spending more than $4 million between them. Meanwhile, more than 700 miles to the west, Kansas Republicans were “ghting among themselves in the battle for governor, where Secretary of State Kris Kobach was trying to unseat Gov. Jeff Colyer. Should the polarizing Kobach win the primary, some Republican operatives fear he could lose the governors seat to Democrats this fall. The race could become further disrupted if Kansas City-area businessman Greg Orman makes it onto the November ballot. He submitted petitions Monday with more than 10,000 signatures for what could become the most serious independent run for Kansas governor in decades. Trump made his preference clear for Kobach. He is a fantastic guy who loves his State and our Country „ he will be a GREAT Governor and has my full & total Endorsement! Strong on Crime, Border & Military,Ž the president tweeted on the eve of the election. VOTE TUESDAY!Ž Republicans were hoping for Democratic discord in Kansas 3rd Congressional District, a suburban Kansas City district where several candidates were “ghting for the chance to take on Republican Rep. Kevin Yoder in November. The “ve-way Democratic primary featured labor lawyer Brent Welder, who campaigned recently with self-described democratic socialists Vermont Sen. Bernie Sanders and ascending political star, Alexandria OcasioCortez, a New York congressional candidate. Also in the race: Native American attorney Sharice Davids and former school teacher Tom Niermann. Voters in suburban Detroit were also weighing in on the direction of the Democratic Party. Three mainstream Democrats were among those vying for a chance at retiring Republican Rep. Dave Trotts seat in November. The “eld includes Fayrouz Saad, who would be the “rst Muslim woman in Congress. And in suburban Seattle, three Democrats vied in a jungle primary for the seat held by another retiring Republican, Rep. Dave Reichert. The “eld in Missouris highstakes Senate contest was set: Democratic Sen. Claire McCaskill claimed her partys nomination, while state Attorney General Josh Hawley will represent the GOP. In Michigan, Sen. Debbie Stabenow was expected to win the Democratic nomination easily, while military veteran and business executive John James was vying for the chance to take her on in November. He could join Sen. Tim Scott as the only black Republican senators. Hours before polls opened, Trump again weighed in on Twitter, casting James as a potential Republican star.ŽCLOUTFROM PAGE 1FROM PAGE ONE

PAGE 29

Wednesday, August 8, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsGIVING BACKChris Paul donates $2.5M to Wake Forest basketball program. Page 6INDEX | Lottery 2 | MLB 4 | Scoreboard 5 | Football 6 By STEPHEN WHYNOAssociated PressVisceral blowback to the NFLs updated rule that players cant lead with their helmets to make contact is straight out of tough-guy football 101. Hard-hitting defensive backs say the league is destroying the physical element of the game or lament that its changing the sport entirely. Do they want us to play flag football?Ž Dolphins cornerback Xavien Howard said. Its crazy.Ž Beyond the criticism from old-school players bristling at another rule change or point of emphasis is legitimate confusion as to how the enhanced regulations will actually be enforced. No longer can a player initiate contact with his head anywhere on an opponents body, penalized 15 yards or possibly by ejection in egregious cases, and players and coaches „ offensive guys, too „ are bracing for how it will be applied. You just hope its not called as frequently, because if they are going to call it on every single offensive and defensive lineman, the game is going to be played at a snails pace,Ž 49ers cornerback Richard Sherman said. It seems like they are neglecting the impact it is going to have on the game, and I dont think they fully understand the scope and how huge it will be.Ž Contact to a players head and neck has been a penalty for some time now, but this rule was ramped up to take it a step further. A ball carrier or an offensive lineman cant lower his head into a defender, and a defensive player cant make any part of his helmet the primary point of contact when attempting to tackle. Its similar to the NCAA rule that has been in place since 2013, though at the college level, targetingŽ carries an automatic ejection, reviewable by replay. The league estimated that just two plays last season wouldve led to an ejection under the new rule thats forcing players to adjust their approaches.NFL: Helmet Rule Enforcement NFL Helmet rule unclear for playersAP FILE PHOTOJacksonville Jaguars defensive end Yannick Ngakoue, right, draws a penalty by hitting Buffalo Bills quarterback Tyrod Taylor (5) with helmet-to-helmet contact during the first half of a playoff game in Jacksonville. SEE NFL, 3AP PHOTOLas Vegas Aces head coach Bill Laimbeer, left, offers his opinion on a call to official Fatou Cissoko-Stevens during a game against the Connecticut Sun in Uncasville, Conn. By DOUG FEINBERGAssociated PressNEW YORK „ For the first time in WNBA history, a team has forfeited a game. The league ruled Tuesday that Las Vegas will get a loss for its game against Washington that was canceled when the Aces players decided not to play because of concerns about their health and safety after 26 hours of travel. The Aces needed more than a day to get to Washington from Las Vegas because of flight delays and cancellations Friday. By the time the team reached its hotel it was 3:45 p.m. „ about four hours before the scheduled tip. The Aces players talked things over and spoke by phone with the union Friday. They called the league to say they did not want to play. The league said it worked extensivelyŽ with both teams to find a workable solution.Ž The WNBA added it delayed the start of the game until 8 p.m. to give the Aces as much time as possible after their arrival.WNBA: Las VegasAces forfeit game canceled over travel delaysAssociated PressMIAMI GARDENS „ The Miami Dolphins will move their training complex eight miles south to a site next to their stadium in north Miami-Dade County. The Dolphins training headquarters have been at Nova Southeastern University in Broward County since 1993. The team will build a larger complex expected to cost up to $75 million and projected to open before the start of the 2020 season. The site decision announced Tuesday came after the Miami-Dade County Commission recently voted to subsidize the move. The Dolphins were also considering a site in Miramar, a suburb of Fort Lauderdale in Broward.NFL: DolphinsDolphins will move training complex to site by their stadium SEE ACES, 3 AP FILE PHOTONASCAR chairman Brian France was arrested in New York for driving while intoxicated and criminal possession of oxycodone. By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ NASCAR needed 99 races for budding superstar Chase Elliott to finally win his first Cup race and didnt even get a full day to celebrate the milestone. NASCAR Chairman Brian France has taken a leave from his family owned company following his arrest Sunday night on charges of driving while intoxicated and criminal possession of oxycodone France blew through a stop sign in Sag Harbor, New York, police said, not long after Elliott crossed the finish line some 350 miles away in Watkins Glen. Police said at the time he was pulled over France struggled to keep his balance during field sobriety tests, his eyes were red and glassy, and tests showed his bloodalcohol content was nearly twice New Yorks legal limit. Officers found five oxycodone pills during a subsequent search, police said. The head of the most popular racing series in the U.S. spent the night in jail „ a punch to the gut for a series reeling from slumping attendance and television ratings, and a decline in blockbuster sponsorship deals. France shifted the attention away from Elliotts victory, which signified a passing of the torch and a rare feel-good moment at a time of almost constant negativity in NASCAR .AUTO RACING: NASCARNASCAR goes back to business and away from France arrestSEE NASCAR, 3AP PHOTOTiger Woods hits from the first fairway during a practice round for the PGA Championship, Tuesday, at Bellerive Country Club in St. Louis. By DOUG FERGUSONAssociated PressST. LOUIS „ Tiger Woods at times looks similar to the guy who won the PGA Championship four times among his 14 major titles, except for the results. And except for the way he began the week of the final major of the year. He took an ice bath. Just trying to get some inflammation down, and just trying to get ready for the rest of the week,Ž Woods said Tuesday, saying only that the inflammation was everywhere,Ž without elaborating what caused it. And a lot of stretching. Did a light lift yesterday and was ready to go for today.Ž Little good that did him. Rain pounded Bellerive Country Club, twice suspending practice rounds. Woods played only five holes on the course he last saw the day after the Sept. 11 terrorist attacks, a few hours before the American Express Championship was canceled. He returns nearly as much of a mystery as when the year started.GOLF: PGA ChampionshipFROZEN IN TIMETiger Woods takes ice bath, prepares for “ nal major of yearSEE TIGER, 3

PAGE 30

By DICK SCANLONAssociated PressST. PETERSBURG „ Willy Adames hit a solo home run with two outs in the ninth inning, giving the Tampa Bay Rays a 4-3 win over the Balt imore Orioles on Tuesday night. Adames fifth home run of the season came off Miguel Castro (2-6). Sergio Romo (2-2) got the win after retiring two batters in the ninth, helping Tampa Bay break a three-game losing streak. Tim Beckham and Trey Mancini homered and Alex Cobb pitched seven strong innings for Baltimore. Cobb, attempting to win consecutive starts for the first time with the Orioles, gave up only two hits after the first inning and retired the last 10 batters he faced against his former team. Cobb left with a 3-1 lead, but the Rays tied it in the eighth without getting a hit. Three walks and a wild pitch by reliever Evan Phillips and a throwing error on first baseman Chris Davis helped the Rays score two unearned runs to make it 3-all. Jake Bauers drove in the only run off Cobb with a third straight single in the first inning, following hits by Mallex Smith and Matt Duffy. Tyler Glasnow struck out nine in four innings in his second start for the Rays after being acquired from Pittsburgh on July 31. He was lifted after throwing 61 pitches, having given up two hits. One of them was hit for a home run by Beckham, his fifth of the season. Mancinis 16th homer, and his fourth since the All-Star break, came off Jaime Schultz and put the Orioles ahead 2-1 in the fifth. Mark Trumbo drove in another Baltimore run with a single in the sixth, extending his hitting streak to nine games.TRAINERS ROOMRays: INF Daniel Robertson had what is expected to be seasonending surgery to repair a torn left thumb ligament. He was hurt Saturday sliding into second base on a double. Reliever Chaz Roe (left knee) could start a rehab assignment Thursday.UP NEXTTampa Bay is leaning toward starting reliever Ryne Stanek (1-3) and having LHP Jalen Beeks (1-1) follow Wednesday night against Orioles RHP Andrew Cashner (3-10). Cashners 15-5 win over the Rays on July 27 is his only win since May 21.By JAY COHENAssociated PressCHICAGO „ When Stan Mikita got back toge ther with the Chicago Blackhawks, it was clear how much the reconciliation meant to the Hall of Fame forward. He became a team ambassador, and then got a bronze statue outside the United Center. He was a regular at home games, drawing loud cheers when he was shown on the videoboard, often with former teammate Bobby Hull right beside him. I was proud to wear the Indianhead uniform for 22 years,Ž Mikita said when he was honored before a 2008 home game. Made it look good, too. The Blackhawks lost one of the most revered figures in franchise history when Mikita died Tuesday. The former captain, who helped Chicago to the 1961 Stanley Cup title, was 78. Mikitas family announced his death in a statement released by the team. No further details were provided, but he had been in poor health after being diagnosed with Lewy body dementia „ a progressive disease that causes problems with thinking, movement, behavior and mood. He was surrounded by his loving family whom he fiercely loved,Ž the family said in the statement. Details of planned services will be released when they become available. We respectfully ask for privacy at this time.Ž Mikita spent his entire career with Chicago, beginning with his NHL debut in 1959 and running through his retirement after playing 17 games in the 1979-80 season. He is the Blackhawks career leader for assists (926), points (1,467) and games played (1,394), and is second to Hull with 541 goals. Mikita remains the only NHL player in history to win the Art Ross (scoring champion), Hart (MVP) and Lady Byng (sportsmanship) trophies in the same season, and he accomplished the feat in consecutive years in 1967 and 1968. He became the first player to have his jersey retired by the Blackhawks in 1980, and was inducted into the hockey Hall of Fame three years later. Stan Mikita will be always remembered as a champion, an innovator and a master of the game,Ž team president John McDonough said. He embodied the Chicago Blackhawks.Ž NHL Commissioner Gary Bettman called Mikita one of the greatest players in NHL history and a Chicago icon,Ž and highlighted his work to improve the game. He designed the distinctive helmet he donned later in his career, when that still was a rarity,Ž Bettman said in a statement. He curved his stick blade to an extent previously unthinkable, causing his shot to do tricks. He utterly transformed his playing style in his prime, going from one of the leagues most penalized players to one of its most gentlemanly.Ž Mikitas relationship with the Blackhawks deteriorated over time, but the franchise reached out to him after longtime owner William Wirtz died in 2007 and his son, Rocky, took over. There are no words to describe our sadness over Stans passing,Ž Rocky Wirtz said. He meant so much to the Chicago Blackhawks, to the game of hockey, and to all of Chicago.Ž Page 2 SP www.yoursun.com Wednesday, August 8, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Aug. 7N ............................ 5-0 Aug. 7D ............................ 6-4 Aug. 6N ............................ 9-1 Aug. 6D ............................ 4-2 Aug. 5N ............................ 2-1 Aug. 5D ............................ 8-6PICK 3Aug. 7N ........................ 3-6-1 Aug. 7D ........................ 4-8-8 Aug. 6N ........................ 2-1-7 Aug. 6D ........................ 6-2-1 Aug. 5N ........................ 1-8-5 Aug. 5D ........................ 6-7-9PICK 4 Aug. 7N ..................... 5-1-0-2 Aug. 7D ..................... 1-0-2-0 Aug. 6N ..................... 5-5-1-8 Aug. 6D ..................... 5-7-5-1 Aug. 5N ..................... 6-9-9-7 Aug, 5D ..................... 0-3-8-9PICK 5Aug. 7N .................. 4-1-9-4-1 Aug. 7D .................. 2-4-9-9-8 Aug. 6N .................. 1-5-8-6-3 Aug. 6D .................. 6-3-3-8-3 Aug. 5N .................. 5-8-2-3-8 Aug. 5D .................. 1-2-2-7-0 D-Day, N-NightFANTASY 5Aug. 7 .............................Late Aug. 6 ............... 5-7-17-29-35 Aug. 5 ............. 7-22-26-30-31 Aug. 4 ............... 8-9-22-32-35 € € € PAYOFF for Aug. 6 0 ................ 5-digit winner $0 304 4-digit winners $555.00 8,789 3-digit winners $15.50CASH FOR LIFEAug. 6 ........... 13-50-53-58-60 Cash Ball ............................ 3 € € € PAYOFF FOR Aug. 6 0 ......... 5-5 CB .....$1,000/Day 0 .............. 5-5 ..$1,000/Week 4 ......... 4-5 CB .............$2,500 12 ............. 4-5 ................$500LUCKY MONEYAug. 3 .................... 1-4-40-45 Lucky Ball ........................... 8 € € € PAYOFF FOR Aug. 3 1 ......... 4-of-4 LB ...$1 million 3 .............. 4-of-4 ....$1,839.00 21 ...... 3-of-4 LB .......$575.50 535 ......... 3-of-4 .........$66.50 ESTIMATED JACKPOT $500,000LOTTOAug. 4 ........ 7-16-31-35-37-53 € € € PAYOFF FOR Aug. 4 0 6-digit winners $2.5 million 14 5-digit winners $5,511.00 887 ... 4-digit winners $78.00 ESTIMATED JACKPOT $3 millionPOWERBALLAug. 4 ............. 3-11-38-44-58 Powerball ........................... 2 € € € PAYOFF FOR Aug. 1 0.....5-5 + PB .... $168 Million 0.... 5-5 .................$1 Million 0.... 4-5 + PB ............ $50,000 29...4-5 ..........................$100 ESTIMATED JACKPOT $203 MillionMEGA MILLIONSAug. 7 .............................Late Aug. 3 ............. 9-28-30-54-60 Mega Ball ........................... 2 € € € PAYOFF FOR Aug. 3 0 ... 5 of 5 + MB.. $ 50 Million 1 ............. 5 of 5 .....$1 Million 1 .. 4 of 5 + MB .........$10,000 9 ............ 4 of 5.............. $500 ESTIMATED JACKPOT $55 Million SPORTS ON TVM i LB: Stone Crabs 4, Marauders 0Stone Crabs blank MaraudersStaff reportsA triumv irate of Stone Crabs pitchers limited the opposition to three hits Monday evening, posting a 4-0 shutout against the Bradenton Marauders at Charlotte Sports Park. Florida State League all-star Robbie Tenorowicz drove in the games first run in the 3rd inning, with a single to left, plating Vidal Brujan. Charlotte maintained the momentum by adding another in the 4th inning, with former LSU Tiger Jake Fraley doubling to center, driving in Rene Pinto. Brujan drew a bases loaded walk in the 6th inning, allowing Kevin Padlo to score, providing the Stone Crabs with a 3-run advantage. Fraleys second double of the game, in the 7th inning, plated Pinto, giving the Stone Crabs a 4-0 lead. However, the story of the evening was the Stone Crabs pitching. Brendan McKay threw five scoreless innings, allowing three hits, issuing one walk, while striking out five. Former USF Bull Phoenix Sanders struck out five over three innings of work, and Trevor Charpie closed the game with a scoreless effort in the final frame. Fraley paced the Stone Crabs with three hits, Brujan and Pinto had two hits each. Former Rice Owl Tristan Gray was named the Florida State League player of the week, joining Nathaniel Lowe and Peter Maris as Stone Crabs whove been recognized with the honor in 2018. BASKETBALL 7 p.m. FS1 „ Jr. NBA World Championship: Pool play, at Kissimmee SEC „ Big Blue Bahamas Tour, Kentucky vs. Bahamas National Team, at Nassau, Bahamas 8 p.m. FS1 „ Jr. NBA World Championship: Pool play 9 p.m. FS1 „ Jr. NBA World Championship: Pool play BASEBALL 1 p.m. ESPN „ Little League, Southwest Regional, “ nal, at Waco, Texas 3 p.m. ESPN „ Little League, Southeast Regional, “ nal, at Warner Robins, Ga. CYCLING 3:30 p.m. FS2 „ Tour of Utah, Stage 2, at Payson, Utah GOLF 4 p.m. FS1 „ USGA, U.S. Womens Amateur Championship, Round of 64 matches, at Kingston Springs, Tenn. HORSE RACING 5:30 p.m. FS2 „ Saratoga Live, Quick Call Stakes, at Saratoga Springs, N.Y. MLB BASEBALL 3:30 p.m. MLB „ Regional coverage, Philadelphia at Arizona OR Pittsburgh at Colorado 7 p.m. ESPN „ Atlanta at Washington 10 p.m. MLB „ Regional coverage, L.A. Dodgers at Oakland OR N.Y. Yankees at Chicago White Sox (joined in progress) SOCCER 7:30 a.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group B, Brazil vs. England, at Dinan-Lhon, France 10:30 a.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group B, North Korea vs. Mexico, at Dinan-Lhon, France 1:30 p.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group A, France vs. New Zealand, at Vannes, France 7 p.m. FS2 „ Women, FIFA Under20 World Cup, Group stage: Group A, Netherlands vs. Ghana, at Vannes, France WNBA BASKETBALL 8 p.m. NBA „ Connecticut at Dallas BOULDER, COLO. Competitor dies in swim leg of Boulder Ironman triathlonAn athlete died a day after he was pulled from the water during the Boulder Ironman 70.3 triathlon in Colorado. It was the third death in four years of Ironman competitions in Boulder. A witness, physician Donald Cain from Wisconsin, told the Daily Camera in Boulder that a man was pulled from the water on Saturday, and Ironman officials say the athlete died Sunday. The Boulder County coroner identified the man as 50-yearold Scott Michaelis, of Wichita, Kansas. A 70.3 triathlon, or half Ironman, involves swimming 1.2 miles (1.9 kilometers), biking 56 miles (90 kilometers) and runnin g 13.1 miles (21 kilometers). Thirty-four-year-old Michelle Walters, of McCook, Nebraska, died after being struck by a vehicle during the 2016 race, and 40-year-old Brian Godlove of Fairfax, Virginia, died three days after a 2015 race from dehydration and muscle tissue breakdown. SIOUX FALLS, S.D. Nicklaus, North to tee it up in Sioux FallsGolf legends Jack Nicklaus and Andy North will be teeing it up in Sioux Falls next month. Nicklaus, North and two others who have yet to be named are scheduled to take part in a nine-hole exhibition match on Saturday, Sept. 22. Nicklaus won a record 18 majors. North won two U.S. Opens. „Associated PressIN BRIEFAP FILE PHOTOIn this March 17, 1996, photo, Stan Mikita, second from left, and Ed Lizenberger hoist the Stanley Cup during ceremonies to honor the Chicago Blackhawks 1961 Stanley Cup championship team before the Blackhawks game against the New York Islanders in Chicago. OBITUARY: Stan MikitaMikita, who led Blackhawks to title, dies at 78 AP PHOTOTampa Bay Rays Willy Adames celebrates his walk-off home run off Baltimore Orioles relief pitcher Miguel Castro, Tuesday, in St. Petersburg. MLB: Rays 4, Orioles 3Adames, Rays walk o against Orioles

PAGE 31

Just over two weeks ago, Woods had full control of his shots and moved into the lead during the middle of the final ro und at the British Open. He was feeling so good about his game that he took an all-ornothing shot out of a pot bunker on the 10th hole that he thought might be a deciding moment, and he pulled it off. And then he missed the birdie putt, made a double bogey on the next hole and faded away. Still, it built even more hype about his chances heading into the PGA Championship „ until he shot 73-73 on the weekend at Firestone, a course that he has dominated as much as any other. Its been like that all year. He was one shot out of the lead on the back nine at consecutive tournaments in Florida, and then was never a factor at the Masters. He missed the cut in the U.S. Open, and then had a chance to win the British Open. His health has held up nicely, especially coming off his fourth back surgery. Theres going to be certain days that Im just not going to have the speed and the flexibility and the movement that I once did,Ž Woods said. Im 42 now, and Ive had four back surgeries. So things are going to be different from day to day, and its just about managing it. Before, I didnt really have any of those issues early in my career because I didnt have a fixed point in my back. My knee used to hurt a lot, but I could play around that.Ž Woods last played in the PGA Championship at Whistling Straits in 2015, when he missed the cut in the PGA for the second straight year. Woods has never been much for moral victories, though he has said throughout the year he considers himself blessedŽ simply to be playing. There have been enough moments this year, however „ Carnoustie would be one of them „ that it wouldnt be a surprise if he contended at Bellerive. Hes got all the components of the game,Ž Rory McIlroy said. Hes learned how to make a swing work for him again. Hes learning to compete again. Hes learning what you have to do on the back nine of a major on Sunday. All those things, hes been through. Hes building up all that ... I dont want to say experience, but even though hes won 14 of these things, if you havent done it for a while, you still have to re-learn a few things.Ž Woods and McIlroy have won the same number of majors over the last four years „ none. McIlroy has made progress in his own right, having gone some 18 months without a victory as he coped with a rib injury until he pulled away from Woods and the rest of the field to win the Arnold Palmer Invitational. McIlroy since then has played in the final group three times, including at the Masters. He was in contention on the back nine at the British Open. He still has only one victory this year and feels as though he should have won more. In golf, you just have to be an eternal optimist,Ž McIlroy said. You have to make the most of everything you have to see the positives, and just move on and forget about. And thats what Ive tried to do this year.Ž The rain interrupted a lot of schedules. The forecast is reasonable for the rest of the week, at least until Saturday, leaving players just one more day to study Bellerive, with its treelined fairways and large green complexes. Players typically take the final day of practice to get in nine holes, or maybe do light work on their games. Woods no longer has that luxury. Time is running out, as it relates to preparing for the PGA Championship, and for a season that is being measured differently. He once said it couldnt be a great year without winning a major. Winning tournaments still could make a good year. The Sun / Wednesday, August 8, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=50520538 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee TimesAP PHOTOTiger Woods responds to a question during a news conference, Tuesday, in St. Louis. Its really hard to change the way youve been playing after 20 years,Ž Cowboys safety Jeff Heath said. Youre not always thinking about where youre hitting somebody. Youre just trying to get them down. As soon as you start thinking, and second-guessing yourself, I think thats when trouble happens. Hopefully it does the job in keeping players safe but doesnt result in a lot of ejections.Ž As the NFL alters this rule and another to kickoffs in the name of safety, some players are willing to accept the reasons for changes. Denvers threetime All-Pro linebacker Von Miller said, Theyve put in rules to take care of all the players, as well, so Im good with all the rule changes.Ž Seahawks coach Pete Carroll said he used to fight the evolution of football like an old dog,Ž but has come to accept changes in the name of doing the right thing for players. He expects there to be a wide application of the enhanced helmet rule and doesnt consider it such a bad thing. I think its across the board because it can happen multiple times on any play, where guys use the top of their helmet,Ž Carroll said. Were just getting out of it. Its really about going back to really good shoulderleverage play.Ž Thats how Josh Norman feels about it. The Washington Redskins cornerback knows he has acc identally made helmet contact with opponents, but as a player not known for those plays considers this a reminder about sound fundamentals. Head up, bowed neck, tackle with your facemask,Ž Norman said. Its not with the crown of your head. Obviously injuries come. People get paralyzed like that. Nobody should play like that.Ž To get the message across, coaches Anthony Lynn of the Chargers, Doug Marrone of the Jaguars, Dan Quinn of the Falcons, Mike Vrabel of the Titans and Todd Bowles of the Jets each narrated a clip-by-clip video illustrating how the enhanced rule affects a different position group: running backs offensive linemen defensive linemen linebackers and defensive backs Hall of Fame running back Curtis Martin and linebackers Willie Lanier also a Hall of Famer, and Willie McGinest taped minute-long videos explaining to players the importance of stance posture and technique to avoid unnecessary head contact. In the first test of the heightened emphasis on head contact, Baltimore linebackers Patrick Onwuasor and Kamalei Correa were each flagged for 15-yard penalties in the Hall of Fame game that opened the preseason. Watching that gave Denver coach Vance Joseph a glimpse of what effect the helmet rule will have, pointing out its not just on players to adjust. Coaching that part, in my opinion, is going to be the tough part „ not the defenders,Ž Joseph said. Thats been taught and thats been coached for a long time, with the offensive guys using their stiff arm and putting the ball in the proper hand, using their shoulders versus their head. Its going to take teaching.ŽNFLFrom Page 1Jim France, uncle to Brian France, has assumed the interim titles of Chairman and CEO and is assisted by Lesa France Kennedy, Brians sister. A day after the shake-up, few seemed concerned about the direction of NASCAR with Brian France sidelined. Lesa and Jim are going to do a great job,Ž Denny Hamlin said Tuesday. Im confident in the leadership of NASCAR. I know all of the executives really, really well. I get invited into some very intense meetings with them at times, and am very confident that those guys can take the reins and do a great job.Ž Because NASCAR is privately owned and run in large part by Brian France, Jim France and Lesa France Kennedy, there is no clear indication of how hands-on Brian France was or what kind of void his absence will create. The stakeholders are hopeful Jim France, the second son of NASCARs founder, can be a steadying hand in trying times for the series. Weve got to look to our sports future, what we can change and what we can do next,Ž said Kyle Busch. Brians been our leader for a long time. Look forward now to the opportunity to have Jim France in there.Ž Jim France and Lesa France Kennedy have always been in the mix of both NASCAR and International Speedway Corp., but the role of face of the family fell to Brian. Hes the grandson of founder Bill France Sr. and replaced his father, Bill France Jr., as head of NASCAR in 2003. Brian France took charge during a time the sport was booming in popularity and sponsors were beating down the door to get their logos on a race car. Although many of Brian Frances initiatives were progressive and needed in some form, staunch fans have vehemently rejected his vision. Brian France introduced a playoff system, overhauled the design of the series cars and pushed for diversity within the circuits predominantly white, male ranks. But as viewership has declined, sponsors have pulled out of NASCAR and Brian France has not made himself available to the public. He appeared increasingly detached from NASCAR over the past several seasons and is rarely seen at a race. Aside from an occasional random call to SiriusXM NASCAR Radio, Brian France has said almost nothing about NASCARs woes this season. His lack of engagement created a logjam at the top of NASCAR. Chief Operating Officer Steve Phelps and executive vice president Steve ODonnell have tried to clean up NASCARs mess, but they have been handcuffed like many NASCAR executives by an absence of leadership at the very top. Both Jim France and Lesa France Kennedy have become more involved this year and had privately been picking up the slack for Brian France. If the rest of the France family is taking charge, the message needs to be delivered publicly, said Ramsey Poston, who spent more than 10 years as a communications executive for NASCAR. It will be important for NASCAR leadership to reassure key partners that the sport is in good hands and is positively moving forward,Ž said Poston, who is now president of consulting firm Tuckahoe Strategies. Very quickly, Jim France and others should be working on a plan to restore confidence in the sport and roll out a definitive vision for the future.Ž Its not likely to happen soon as Jim France and Lesa France Kennedy are not accustomed to public roles. So neither said anything as of Tuesday, and the attention instead was steered back toward Elliott. He was greeted by several hundred supporters Sunday night when his plane landed in Georgia, which he touched on during a national conference call conducted by NASCAR. As for the off-track news that usurped his victory? I havent ever had any issues with Jim,Ž Elliott said. I expect them to do fine, and it doesnt change my job, so Im going to do my thing.Ž So it is basically business as usual for NASCAR, and thats exactly the way it should be, said longtime France family adversary Bruton Smith. Owner of rival company Speedway Motorsports Inc., Smith sparred with Bill France Jr. during his 31-year leadership reign, but has a better relationship with Brian France. Our sport is big, big, big and its bigger than just one person,Ž Smith said. We go forward. We have to in this sport. At this point in time, NASCAR needs friends and people that will help. Its a great sport and we go forward and we all should be very protective of it and be willing to lend a helping hand.Ž Smith also noted Frances arrest gave NASCAR an opportunity to make a change after years of race fans calling for the ouster of Brian France. They were catching a lot of heat by not doing something,Ž Smith said. But Felix Sabates, who has had at least partial ownership of a top-level NASCAR team since 1989, believes Brian France has been unfairly blamed for the downturn in the series. He said the entire industry shoulders blame for NASCARs slide, and owners and drivers have combined to drive operating costs through the roof. I think NASCAR, owners and drivers need to get on the same page to reverse the trend, and everyone has to share in the responsibility,Ž Sabates said, arguing Brian France deserves a spot in the sport when he decides to return. We need to find it in our hearts to forgive Brian for his mistakes,Ž Sabates said. Whenever he finishes what he needs to do, we all at NASCAR need to welcome him back with open arms. There is a side of Brian most people dont see. He is fun to be with, he knows as many funny jokes as his daddy, he is very charita ble. He is a very simple person.ŽNASCARFrom Page 1TIGERFrom Page 1While not ideal, it was the best available solution to accommodate both our fans and the scheduling challenges,Ž WNBA President Lisa Borders said in a statement. Since the Aces chose not to play, the result is a forfeit.Ž The Aces put out a statement right before the tip of their game Tuesday night in Atlanta. Our entire organization has the utmost respect for the very difficult decision our players made, and we stand with them,Ž Las Vegas president of basketball operations and coach Bill Laimbeer said. We are disappointed with the leagues decision, but our focus is now on winning as many games as we can in our drive for our first playoff appearance.Ž There was little precedent for the decision because the WNBA has never before canceled a game. There have been only a handful of instances over the past few decades in major sports in which teams have had to forfeit. Most of those occurred because of fan involvement, notably the Chicago White Soxs infamous Disco Demolition Night in 1979 when the field was so damaged the second-game of a doubleheader could not be played. We anticipated that this was a possible outcome that the players on the Aces seriously considered,Ž Terri Jackson, director of operations for the players union, wrote in a text message to The Associated Press.ACESFrom Page 1

PAGE 32

Page 4 SP www.yoursun.com Wednesday, August 8, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston7934.699„„8-2W-442-1537-19 NewYork6942.6229„4-6W-138-1631-26 TampaBay5756.50422104-6W-133-2324-33 Toronto5160.45927155-5L-127-2824-32 Baltimore3479.30145335-5L-120-3514-44 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland6249.559„„7-3W-335-2227-27 Minnesota5259.46810144-6L-133-2419-35 Detroit4766.41616204-6L-429-2718-39 Chicago4171.36621255-5L-121-3420-37 KansasCity3478.30428323-7L-515-3819-40 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston7342.635„„6-4W-232-2441-18 Oakland6746.5935„7-3W-632-2235-24 Seattle6548.575724-6W-236-2429-24 LosAngeles5658.49116114-6W-130-2826-30 Texas4965.43023187-3L-223-3626-29 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Philadelphia6349.563„„5-5L-138-1825-31 Atlanta6149.5551„7-3W-128-2333-26 Washington5855.513546-4L-129-2729-28 NewYork4664.41816153-7W-123-3623-28 Miami4768.40917163-7L-127-3220-36 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago6547.580„„5-5W-135-2130-26 Milwaukee6550.5651„6-4L-135-2230-28 St.Louis5955.518746-4W-129-2630-29 Pittsburgh5756.504854-6L-333-2924-27 Cincinnati4964.43416134-6L-326-3123-33 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona6351.553„„7-3W-131-2832-23 LosAngeles6251.5495-5W-131-2831-23 Colorado6052.536225-5W-228-2432-28 SanFrancisco5758.496665-5L-232-2425-34 SanDiego4470.38619192-8W-120-3624-34 MAJORLEAGUEBASEBALLNATIONALS8,BRAVES3,GAME1 A TLANTAABRHBIBBSOAVG. Inciartecf400001.251 J acksonp000000.000 A lbies2b412000.278 Freeman1b411000.315 Markakisrf402101.321 Duvalllf300001.204 Carlep000000.000 Culbersonlf111100.279 Camargo3b401100.253 Flowersc300011.225 S wansonss400002.243 Friedp000000.125 a-Gausmanph000000.000 A llardp0000001.000 b-Flahertyph100000.233 V entersp000000--A cunalf-cf200002.265 T OTALS3437318 W ASHINGTONABRHBIBBSOAVG. T urnerss513100.271 S otolf212130.316 Rendon3b401101.287 Harperrf522202.236 Zimmerman1b513301.238 Murphy2b300000.288 Millerp000000--c-Adamsph000010.277 Hollandp000000--S olisp000000--d-Eatonph100001.305 S uerop000000.000 T aylorcf400000.239 Kieboomc220020.205 Rodriguezp211001.125 Gracep000000.000 Difo2b100010.246 T OTALS34812876 A TLANTA000101001„370 W ASHINGTON00040400X„8121 a-hitbypitchforFriedinthe3rd.bgroundedoutforAllardinthe5th.c-pinch hitforMillerinthe6th.d-struckoutforSolis inthe8th. E„Rendon(3).LOB„Atlanta6,Washington 10.2B„Albies(33),Turner(18),Zimmerman 2(8),Rodriguez(1).HR„Culberson(6),off S uero;Harper(27),offAllard;Zimmerman (7),offAllard.RBIs„Markakis(69), Camargo(50),Culberson(28),Turner (48),Soto(38),Rendon(56),Harper2 (70),Zimmerman3(25).SB„Turner(31). S F„Rendon. DP„Washington1(Difo,Turner, Zimmerman). A TLANTAIPHRERBBSONPERA Fried21 0012423.14 A llard,L,1-127 4411 4310.29 V enters110000113.00 Carle124440293.15 J ackson21 0013363.91 W ASHINGTONIPHRERBBSONPERA Rdrgz,W,1-153 1103645.84 Grace,H,3.12 1100112.81 Miller,H,4.20 000093.48 Holland100013227.62 S olis11000054.64 S uero111102223.20 Inheritedrunners-scored„Miller1-0.HBP„ Rodriguez(Gausman). T „3:08.A„26,965(41,313).BRAVES3,NATIONALS1,GAME2ATLANTAABRHBIBBSOAVG. Acunalf400001.261 Culberson2b-ss411101.279 Freeman1b311012.315 Markakisrf412000.323 Suzukic400001.250 Inciartecf402200.253 Camargo3b301010.254 Swansonss300002.241 Winklerp000000.000 Biddlep000000.500 b-Duvallph100001.203 Minterp000000--Newcombp200001.057 Albies2b200001.277 TOTALS34373210 WASHINGTONABRHBIBBSOAVG. Turnerss300011.269 Sotolf411103.315 Rendon3b400002.284 Harperrf400002.234 Zimmerman1b303010.253 Murphy2b400001.280 Taylorcf301000.240 Wietersc401000.198 Scherzerp201000.300 a-Adamsph100001.276 Madsonp000000--Herrerap000000--Millerp000000--TOTALS32171210 ATLANTA000001002„370 WASHINGTON100000000„170 a-struckoutforScherzerinthe7th.b-struck outforBiddleinthe9th. LOB„Atlanta6,Washington7.2B„ Zimmerman(9),Taylor(20).3B„Inciarte (3).HR„Culberson(7),offScherzer;Soto (14),offNewcomb.RBIs„Culberson(29), Inciarte2(42),Soto(39). LIDP„Wieters.GIDP„Murphy. DP„Atlanta2(Culberson,Swanson, Freeman),(Camargo,Albies). ATLANTAIPHRERBBSONPERA Newcomb65 11261023.15 Winkler.11000062.96 Biddle,W,3-01.20 0004262.22 Minter,S,9-1011 0000112.91 WASHINGTONIPHRERBBSONPERA Scherzer74 11161132.28 Madson10 0002124.32 Herrera,L,2-3.13 220062.53 Miller.20 001283.41 Inheritedrunners-scored„Biddle1-0,Miller 1-0.HBP„Minter(Taylor). T„2:54.A„28,970(41,313).ASTROS2,GIANTS1HOUSTONABRHBIBBSOAVG. Bregmanss501001.277 Gonzalezlf-2b411010.236 Gurriel2b-1b401001.286 White1b412202.267 McHughp000000--Presslyp000000--Rondonp000000--Reddickrf401001.249 Stassic301011.246 Davis3b400001.183 Marisnickcf302010.212 Keuchelp200002.000 b-Gattisph100000.245 Sippp000000--Smithp000000--Fisherlf100001.171 TOTALS35292310 SANFRANCISCOABRHBIBBSOAVG. McCutchenrf300011.261 Posey1b300011.292 Longoria3b400001.258 Crawfordss411000.278 Hundleyc400001.241 Slaterlf201011.304 dArnaud2b201101.264 a-Hansonph-2b201001.276 Duggarcf400002.247 Bumgarnerp200000.083 c-Penceph100001.218 Blackp000000--Watsonp000000--TOTALS31141310 HOUSTON000000020„290 SANFRANCISCO010000000„140 a-tripledfordArnaudinthe4th.b-popped outforKeuchelinthe7th.c-struckoutfor Bumgarnerinthe7th. LOB„Houston9,SanFrancisco7.2B„Gonzalez (16),Marisnick(6),Crawford(25).3B„White (1),Reddick(2),Hanson(3).HR„White(4), offBlack.RBIs„White2(7),dArnaud(8).SB„ Gurriel(4),Reddick(6),Marisnick(4). HOUSTONIPHRERBBSONPERA Keuchel63 1125873.53 Sipp.110000101.61 Smith,W,4-1.200002113.86 McHugh,H,5.20 000191.00 Pressly,H,9.10 000053.27 Rndon,S,13-1610 0012222.16 SANFRANCISCOIPHRERBBSONPERA Bumgarner75 00371002.69 Blck,L,1-1,BS,1-113 220225 3.86 Watson11 0001141.99 Inheritedrunners-scored„Smith1-0.HBP„ Keuchel(Slater).WP„Bumgarner. T„3:02.A„41,613(41,915).CARDINALS3,MARLINS2ST.LOUISABRHBIBBSOAVG. Carpenter1b411102.282 Molinac400001.282 Martinezrf400001.292 Hudsonp000000.000 Norrisp000000--Ozunalf402000.271 Gyorko3b310011.249 DeJongss412201.244 Wong2b401000.224 Badercf400000.270 Mikolasp201001.122 a-Munozph-rf100001.287 TOTALS3437318 MIAMIABRHBIBBSOAVG. Dietrichlf413000.285 1-Gallowaypr-lf000000.286 Andersonrf400000.285 Realmutoc400000.294 Bour1b301110.229 2-Riverapr000000.196 Castro2b400001.287 Riddless411001.223 Rojas3b301100.255 Sierracf300000.214 Lopezp100000.182 Hernandezp000000.000 b-Pradoph100000.229 Guerrap000000--TOTALS3126212 ST.LOUIS000000210„370 MIAMI100010000„260 a-struckoutforMikolasinthe8th.b-”iedout forHernandezinthe8th. 1-ranforDietrichinthe8th.2-ranforBour inthe9th. LOB„St.Louis5,Miami4.2B„DeJong (13).3B„Riddle(4).HR„DeJong(10),off Lopez;Carpenter(30),offHernandez.RBIs„ Carpenter(62),DeJong2(29),Bour(54), Rojas(41).S„Lopez.GIDP„Anderson. DP„St.Louis1(Mikolas,DeJong,Carpenter). ST.LOUISIPHRERBBSONPERA Mikolas,W,12-375 220181 2.74 Hudson,H,211 00008 0.00 Norris,S,22-2510 001116 2.87 MIAMIIPHRERBBSONPERA Lopez74 2215108 4.32 Hernandez,L,2-611 110224 5.80 Guerra120001195.52 WP„Norris. T„2:34.A„7,230(36,742).RAYS4,ORIOLES3BALTIMOREABRHBIBBSOAVG. Villar2b401002.273 Beckhamss321111.232 Jonescf401001.282 Trumbodh401102.262 Davis1b400003.159 Mancinilf411101.228 Nunez3b301001.256 Petersonrf300001.205 Josephc301001.225 TOTALS32373113 TAMPABAYABRHBIBBSOAVG. Smithrf-lf321010.300 Duffy3b412001.303 Bauers1b301110.237 Crondh300010.248 Wendle2b300000.289 a-Gomezph-rf100000.219 Kiermaiercf400002.186 Lowelf-2b300012.000 Perezc300011.333 Adamesss412100.218 TOTALS3146256 BALTIMORE000111000„371 TAMPABAY100000021„460 Twooutswhenwinningrunscored. a-groundedoutforWendleinthe8th. E„Davis(5).LOB„Baltimore4,TampaBay 6.2B„Villar(12),Jones(29).HR„Beckham (5),offGlasnow;Mancini(16),offSchultz; Adames(5),offCastro.RBIs„Beckham(18), Trumbo(40),Mancini(34),Bauers(29), Adames(14).SB„Joseph(2).CS„Bauers (3). GIDP„Mancini,Peterson,Gomez. DP„Baltimore1(Villar,Beckham,Davis); TampaBay2(Wendle,Adames,Bauers), (Bauers,Adames). BALTIMOREIPHRERBBSONPERA Cobb75 11231015.55 Phillips00 2030206.48 Fry,BS,1-11.20 0003223.06 Castro,L,2-601 110053.46 TAMPABAYIPHRERBBSONPERA Glasnow42 1109614.14 Schultz23 2211454.86 Kolarek2.120002286.23 Romo,W,2-2.20 000163.35 Phillipspitchedto4battersinthe8th. Inheritedrunners-scored„Fry3-1.HBP„ Schultz(Nunez).WP„Cobb,Phillips. T„2:51.A„11,734(42,735).BOXSCORES ROUNDUP/MATCHUPSAstros2,Giants1: TylerWhitehita two-runhomerintheeighthinning andHoustonpulledoffalaterallyfor thesecondstraightgame,beating SanFrancisco. Nationals8,Braves3,1stgame; Braves3,Nationals1,Game2: Bryce HarperandRyanZimmermanhit consecutivehomerstosparka four-runfourthinning,andsurging WashingtonbeatAtlantainthe openerofasplitdoubleheader. EnderInciartesnappedaninthinningtiewithatwo-runtripleand Atlantaearneddoubleheadersplit. Cardinals3,Marlins2: Matt Carpenterhithis30thhomerun,a tiebreakingdriveintheeighthinning thatliftedSt.Louis. Rays4,Orioles3: WillyAdameshita solohomerunwithtwooutsinthe ninthtopowerTampaBay. LATE BostonatToronto MinnesotaatCleveland SeattleatTexas N.Y.YankeesatChicagoWhiteSox ChicagoCubsatKansasCity L.A.DodgersatOakland DetroitatL.A.Angels CincinnatiatN.Y.Mets SanDiegoatMilwaukee PittsburghatColorado PhiladelphiaatArizonaTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA CincinnatiStephenson(R)0-00.000-00-00.00.00 NewYorkdeGrom(R)12:10p5-81.870-10-18.02.25 PittsburghArcher(R)3-54.641-00-04.18.31 ColoradoMarquez(R)3:10p9-84.390-10-07.02.57 PhiladelphiaVelasquez(R)9-83.601-01-06.10.00 ArizonaCorbin(L)3:40p10-43.351-01-06.04.50 AtlantaFoltynewicz(R)8-73.041-01-06.03.00 WashingtonMilone(L)7:05p1-03.000-00-00.00.00 St.LouisGant(R)3-44.680-10-04.013.50 MiamiRichards(R)7:10p3-73.800-10-15.01.80 SanDiegoTBD0-00.000-00-00.00.00 MilwaukeeChacin(R)8:10p10-43.890-10-14.116.62AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA SeattleGonzales(L)12-93.690-10-17.05.14 TexasGallardo(R)2:05p6-16.511-01-05.18.44 DetroitHardy(L)4-32.490-10-07.00.00 LosAngelesBarria(R)4:07p6-73.931-00-05.05.40 BostonJohnson(L)2-33.741-01-05.07.20 TorontoHauschild(R)7:07p1-00.000-00-00.00.00 BaltimoreCashner(R)3-105.050-10-11.254.00 TampaBayTBD7:10p0-00.000-00-00.00.00 MinnesotaOdorizzi(R)4-74.671-00-03.15.40 ClevelandClevinger(R)7:10p7-73.520-10-06.04.50 NewYorkSeverino(R)14-63.200-10-15.26.35 ChicagoGiolito(R)8:10p7-85.711-00-07.01.29INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA CubsQuintana(L)11-73.991-01-06.01.50 KansasCityFillmyer(R)8:15p0-15.030-10-03.09.00 DodgersKershaw(L)5-52.551-01-06.03.00 OaklandAnderson(L)10:05p2-33.111-00-07.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLAUG.8 1920: HowardEhmkeoftheDetroitTigerspitchedthe fastest1-0gameinAmericanLeaguehistory:1hour,13 minutes,foravictoryagainsttheNewYorkYankees. 1931: BobBurkeoftheWashingtonSenatorspitcheda 5-0no-hitteragainsttheBostonRedSox. 1982: CaliforniasDougDeCinceshitthreehomeruns inagameforthesecondtimeinlessthanaweek. DeCinces,wholedtheAngelstoaa9-5victoryover Seattle,hitthreeagainstMinnesotaonAug.3. 1985: Baseball,afteratwo-daywalkout,resumed playingwith18gamesscheduled,including“ve doubleheaders. 1988: The“rstnightgamescheduledinthe74-year historyofChicagosWrigleyFieldswaspostponed withtheCubsleadingthePhiladelphiaPhillies3-1after heavyrainsstartedinthebottomofthefourthinning. 1992: OaklandsDennisEckersleyhadhisconsecutivesaverecordsnappedat40.Hisconsecutivesave records:36straighttostartaseason,and40straight overtwoseasons:endedtryingtoprotecta2-1leadin theninthinningagainsttheKansasCityRoyals. 1997: RandyJohnsonstruckout19,matchingthemajor leaguerecordforleft-handershehadtiedearlierthis season,astheSeattleMarinersdefeatedtheChicago WhiteSox5-0. 1998: PaulMolitorstolehis500thbaseinMinnesotas 6-3losstoBaltimorebecomethe“fthplayerwith3,000 hitsand500steals.MolitorjoinedTyCobb,Honus Wagner,EddieCollinsandLouBrock. 2001: DamionEasleywent6-for-6withahomerunand threeRBIsasDetroitpoundedTexas19-6.TheTigers tiedamodernmajorleaguerecordbyscoring13runs intheninthinning. 2016: BrandonCrawfordbecamethe“rstmajorleague playerin41yearstogetsevenhitsinagame,puttingtheSanFranciscoGiantsaheadtostaywithan RBIsingleinthe14thinningofan8-7victoryoverthe MiamiMarlins. S TATISTICALLEADERS A MERICANLEAGUE RBI: Martinez,Boston,93;Davis,Oakland,86;Ramirez, Cleveland,83;Encarnacion,Cleveland,80;Bregman, Houston,71;Cruz,Seattle,71;Haniger,Seattle,69;Lowrie, Oakland,68;4tiedat67. HITS: Altuve,Houston,134;Segura,Seattle,133;Lindor, Cleveland,132;Martinez,Boston,132;Rosario,Minnesota,131;Merri“eld,KansasCity,129;Betts,Boston,125; Benintendi,Boston,124;Castellanos,Detroit,124;Ramirez, Cleveland,122. HOMERUNS: Martinez,Boston,33;Ramirez,Cleveland,33; Davis,Oakland,31;Trout,LosAngeles,30;Cruz,Seattle, 29;Gallo,Texas,29;Lindor,Cleveland,27;Betts,Boston,26; Judge,NewYork,26;2tiedat25. S TOLENBASES: Gordon,Seattle,26;Ramirez,Cleveland,26; Merri“eld,KansasCity,25;Smith,TampaBay,23;Anderson, Chicago,22;Betts,Boston,21;Trout,LosAngeles,21;Benintendi,Boston,20;DeShields,Texas,18;Lindor,Cleveland,17. PITCHING: Kluber,Cleveland,14-6;Porcello,Boston,14-4; Severino,NewYork,14-5;Carrasco,Cleveland,13-5;Gonzales,Seattle,12-6;Morton,Houston,12-2;Snell,TampaBay, 12-5;7tiedat11. ERA: Sale,Boston,2.04;Verlander,Houston,2.19;Bauer, Cleveland,2.26;Snell,TampaBay,2.27;Kluber,Cleveland, 2.63;Cole,Houston,2.65;Morton,Houston,2.81;Severino, NewYork,3.08;Manaea,Oakland,3.38;Gonzales,Seattle, 3.46. S TRIKEOUTS: Sale,Boston,207;Bauer,Cleveland,206;Verlander,Houston,204;Cole,Houston,202;Paxton,Seattle, 170;Morton,Houston,167;Severino,NewYork,159;Berrios, Minnesota,148;Kluber,Cleveland,146;Clevinger,Cleveland,139. NATIONALLEAGUE RBI: Baez,Chicago,88;Suarez,Cincinnati,87;Arenado, Colorado,81;Story,Colorado,79;Aguilar,Milwaukee, 77;Rizzo,Chicago,74;Hoskins,Philadelphia,72;Harper, Washington,70;Freeman,Atlanta,69;Markakis,Atlanta, 69. HITS: Markakis,Atlanta,137;Freeman,Atlanta,134;Castro, Miami,127;Gennett,Cincinnati,127;Yelich,Milwaukee, 127;Anderson,Miami,126;Albies,Atlanta,125;Arenado, Colorado,124;Baez,Chicago,124;Peraza,Cincinnati,124. HOMERUNS: Arenado,Colorado,29;Carpenter,St.Louis, 29;Harper,Washington,27;Aguilar,Milwaukee,26;Suarez, Cincinnati,26;Baez,Chicago,25;Goldschmidt,Arizona,24; Muncy,LosAngeles,24;Story,Colorado,24;2tiedat22. STOLENBASES: Turner,Washington,31;SMarte,Pittsburgh,25;Hamilton,Cincinnati,24;MTaylor,Washington, 24;Inciarte,Atlanta,23;Baez,Chicago,19;Cain,Milwaukee,19;Peraza,Cincinnati,17;Dyson,Arizona,16; Jankowski,SanDiego,15. PITCHING: Scherzer,Washington,15-5;Godley,Arizona, 12-6;Greinke,Arizona,12-6;Lester,Chicago,12-4;Nola, Philadelphia,12-3;Mikolas,St.Louis,11-3;Chacin,Milwaukee,10-4;Freeland,Colorado,10-7;Newcomb,Atlanta, 10-5;Quintana,Chicago,10-7. ERA: deGrom,NewYork,1.85;Scherzer,Washington,2.33; Nola,Philadelphia,2.37;Mikolas,St.Louis,2.75;Greinke, Arizona,2.97. STRIKEOUTS: Scherzer,Washington,210;Corbin,Arizona, 174;deGrom,NewYork,173;Greinke,Arizona,148;Gray, Colorado,144;Nola,Philadelphia,144;Pivetta,Philadelphia,141;Foltynewicz,Atlanta,138;Godley,Arizona,137;2 tiedat129.MONDAYSGAMES AmericanLeague Cleveland10,Minnesota0 Seattle4,Texas3,12inn. N.Y.Yankees7,ChicagoWhiteSox0 L.A.Angels6,Detroit2 NationalLeague Miami2,St.Louis1 N.Y.Mets6,Cincinnati4 Colorado2,Pittsburgh0 Arizona3,Philadelphia2,14inn. Interleague ChicagoCubs3,KansasCity1 Houston3,SanFrancisco1 THURSDAYSGAMES AmericanLeague MinnesotaatCleveland,1:10p.m. TexasatN.Y.Yankees,7:05p.m. BostonatToronto,7:07p.m. BaltimoreatTampaBay,7:10p.m. SeattleatHouston,8:10p.m. NationalLeague AtlantaatWashington,1:05p.m. SanDiegoatMilwaukee,2:10p.m. L.A.DodgersatColorado,8:40p.m. PittsburghatSanFrancisco,10:15p.m.FANTASYPLAYSPLAYERSTOPICKUP DAVIDFLETCHER3B/SS,LosAngeles Angels,(7percentownedinCBSSports. comleagues): Fletcherisbatting.340in hislast12gamesandhastheabilityto stealbases.Hesalreadyeligibleatthird baseandshortstop,butastheAngels newstartingsecondbaseman,Fletcher willlikelysoonbeeligibleatthatpositionaswell. MELKYCABRERAOF,(4percent): Cabrerahasbeenproducingsincehes beengiventheopportunitytoplay everyday.Hesbatting.353inhislast11 games. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos9336589125.342 AltuveHou10440764134.329 JMartinezBos10640780132.324 MMachadoBal9636548115.315 TroutLAA10937282115.309 SimmonsLAA10238555118.306 SeguraSea10643673133.305 Merri“eldKC10842454129.304 BenintendiBos10641177124.302 MDuffyTB9336639110.301 NATIONALLEAGUE PlayerGABRHPct. YelichMil9938978127.326 MarkakisAtl10842362135.319 FFreemanAtl10842166133.316 DickersonPit9435450111.314 ZobristChC932995393.311 GennettCin10941065127.310 ArenadoCol10640575124.306 SuarezCin9636259110.304 AlmoraChC1053285199.302 JBaezChC11041171124.302 ThroughAug.6

PAGE 33

The Sun / Wednesday, August 8, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll times Eastern North Division W L Pct. GB Dunedin (Blue Jays) 29 15 .659 „ Clearwater (Phillies) 27 16 .628 1 Lakeland (Tigers) 23 19 .548 5 Daytona (Reds) 21 23 .477 8 Tampa (Yankees) 20 24 .455 9 Florida (Braves) 15 26 .366 12 South Division W L Pct. GB Charlotte (Rays) 26 17 .605 „ Fort Myers (Twins) 26 18 .591 Palm Beach (Cardinals) 21 23 .477 5 St. Lucie (Mets) 18 25 .419 8 Jupiter (Marlins) 17 25 .405 8 Bradenton (Pirates) 15 27 .357 10 Tuesdays Games St. Lucie 3, Jupiter 1 Fort Myers 5, Lakeland 0 Palm Beach 8, Florida 1 Charlotte 4, Bradenton 0 Clearwater at Tampa, late Dunedin at Daytona, late Wednesdays Games Palm Beach at Florida, 11 a.m. Fort Myers at Lakeland, 6:30 p.m. St. Lucie at Jupiter, 6:30 p.m. Clearwater at Tampa, 6:30 p.m. Bradenton at Charlotte, 6:35 p.m. Dunedin at Daytona, 7:05 p.m. Thursdays Games Lakeland at Palm Beach, 6:30 p.m. Tampa at Bradenton, 6:30 p.m. Fort Myers at Florida, 6:31 p.m. Dunedin at Charlotte, 6:35 p.m. St. Lucie at Clearwater, 7 p.m. Jupiter at Daytona, 7:05 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA Buffalo 0 0 0 .000 0 0 Miami 0 0 0 .000 0 0 New England 0 0 0 .000 0 0 N.Y. Jets 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Houston 0 0 0 .000 0 0 Indianapolis 0 0 0 .000 0 0 Jacksonville 0 0 0 .000 0 0 Tennessee 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Baltimore 1 0 0 1.000 17 16 Cincinnati 0 0 0 .000 0 0 Cleveland 0 0 0 .000 0 0 Pittsburgh 0 0 0 .000 0 0 WEST W L T PCT. PF PA Denver 0 0 0 .000 0 0 Kansas City 0 0 0 .000 0 0 L.A. Chargers 0 0 0 .000 0 0 Oakland 0 0 0 .000 0 0 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 0 0 0 .000 0 0 N.Y. Giants 0 0 0 .000 0 0 Philadelphia 0 0 0 .000 0 0 Washington 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Atlanta 0 0 0 .000 0 0 Carolina 0 0 0 .000 0 0 New Orleans 0 0 0 .000 0 0 Tampa Bay 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Detroit 0 0 0 .000 0 0 Green Bay 0 0 0 .000 0 0 Minnesota 0 0 0 .000 0 0 Chicago 0 1 0 .000 16 17 WEST W L T PCT. PF PA Arizona 0 0 0 .000 0 0 L.A. Rams 0 0 0 .000 0 0 San Francisco 0 0 0 .000 0 0 Seattle 0 0 0 .000 0 0WEEK 1 Thursdays GamesPittsburgh at Philadelphia, 7 p.m. New Orleans at Jacksonville, 7 p.m. Cleveland at N.Y. Giants, 7 p.m. Chicago at Cincinnati, 7 p.m. Carolina at Buffalo, 7 p.m. Tampa Bay at Miami, 7 p.m. L.A. Rams at Baltimore, 7:30 p.m. Washington at New England, 7:30 p.m. Tennessee at Green Bay, 8 p.m. Houston at Kansas City, 8:30 p.m. Indianapolis at Seattle, 10 p.m. Dallas at San Francisco, 10 p.m.Fridays GamesAtlanta at N.Y. Jets, 7:30 p.m. Detroit at Oakland, 10:30 p.m.Saturdays GamesMinnesota at Denver, 9 p.m. L.A. Chargers at Arizona, 10 p.m.COLLEGE FOOTBALLAMWAY PRESEASON COACHES TOP 25 POLLThe preseason Amway Top 25 football poll, with “ rst-place votes in parentheses, 2017 “ nal records, total points based on 25 points for “ rst place through one point for 25th, and last years “ nal ranking (LYR): REC. PTS. LYR 1. Alabama (61) 13-1 1621 1 2. Clemson (3) 12-2 1547 4 3. Ohio State (1) 12-2 1458 5 4. Georgia 13-2 1452 2 5. Oklahoma 12-2 1288 3 6. Washington 10-3 1245 15 7. Wisconsin 13-1 1243 6 8. Miami (Fla.) 10-3 1091 13 9. Penn State 11-2 1050 8 10. Auburn 10-4 1004 12 11. Notre Dame 10-3 892 11 12. Michigan State 10-3 870 16 13. Stanford 9-5 768 19 14. Michigan 8-5 752 „ 15. Southern California 11-3 691 10 16. Texas Christian 11-3 530 9 17. Virginia Tech 9-4 524 25 18. Mississippi State 9-4 407 20 19. Florida State 7-6 328 „ 20. West Virginia 7-6 310 „ 21. Texas 7-6 265 „ 22. Boise State 11-3 261 22 23. Central Florida 13-0 259 7 24. Louisiana State 9-4 254 18 25. Oklahoma State 10-3 168 14 Others receiving votes: South Carolina 138; Florida 135; Oregon 105; Utah 81; Northwestern 67; Texas A&M 67; Kansas State 35; Florida Atlantic 27; Boston College 23; Memphis 23; North Carolina State 22; Arkansas State 19; Troy 19; Appalachian State 16; San Diego State 15; Iowa 8; Iowa State 8; Kentucky 8; Washington State 7; South Florida 6; Duke 5; Fresno State 4; Louisville 3; Arizona 2; Houston 2; Army 1; Northern Illinois 1.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at New York Off Cincinnati Off at Colorado -119 Pittsburgh +109 at Arizona -148 Philadelphia +138 at Washington -113 Atlanta +103 St. Louis -138 at Miami +128 at Milwaukee -187 San Diego +172American LeagueNew York -270 at Chicago +240 Seattle -130 at Texas +120 at Los Angeles -150 Detroit +140 Boston -150 at Toronto +140 at Cleveland -200 Minnesota +180 at Tampa Bay Off Baltimore OffInterleagueChicago Cubs -220 at Kansas City +200 L.A. Dodgers -159 at Oakland +149NFL PRESEASON ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Buffalo 1 2 34 Carolina at Cincinnati Pk 2 36 Chicago at Miami 1 1 34 Tampa Bay at N.Y. Giants 3 2 34 Cleveland at Philadelphia 3 3 35 Pittsburgh at Jacksonville 3 2 34 New Orleans at Baltimore 1 3 36 L.A. Rams at New England 4 3 37 Washington at Green Bay Pk Pk 35 Tennessee at Kansas City 2 2 34 Houston at San Francisco 3 3 35 Dallas at Seattle 2 3 34 Indianapolis Fridayat N.Y. Jets 1 2 35 Atlanta at Oakland 3 3 36 DetroitAug. 11at Denver 1 Pk 34 Minnesota at Arizona 2 2 36 L.A. ChargersUpdated Odds Available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueDETROIT TIGERS „ Signed RHP Ian Hardman to a minor league contract. HOUSTON ASTROS „ Placed OF George Springer on the 10-day DL. Recalled OF Derek Fisher from Fresno (PCL). KANSAS CITY ROYALS „ Sent RHP Jesse Hahn to Omaha (PCL) for a rehab assignment. MINNESOTA TWINS „ Placed RHP Matt Belisle on the 10-day DL. Reinstated RHP Matt Magill from paternity leave. OAKLAND ATHLETICS „ Optioned 2B Franklin Barreto and RHPs J.B. Wendelken and Ryan Dull to Nashville (PCL). Reinstated OF Chad Pinder from the 10-day DL. TORONTO BLUE JAYS „ Placed 3B Brandon Drury on the 10-day DL, retroactive to Sunday. Recalled SS Richard Urena from Buffalo (IL).National LeagueARIZONA DIAMONDBACKS „ Reinstated 3B Deven Marrero from the 10-day DL and designated him for assignment. ATLANTA BRAVES „ Recalled LHPs Kolby Allard and Adam McCreery and RHP Wes Parsons from Gwinnett (IL). COLORADO ROCKIES „ Optioned C Tom Murphy to Albuquerque (PCL). Reinstated RHP Chad Bettis from the 10-day DL. MIAMI MARLINS „ Optioned RHP Sandy Alcantara to New Orleans (PCL). MILWAUKEE BREWERS „ Placed RHP Matt Albers on the 10-day DL, retroactive to Sunday. Claimed RHP Ariel Hernandez off waivers from the L.A. Dodgers and optioned him to Colorado Spriongs (PCL). NEW YORK METS „ Assigned OF Kevin Kaczmarski outright to Las Vegas (PCL). ST. LOUIS CARDINALS „ Optioned RHP John Brebbia to Memphis (PCL). Sent LHP Brett Cecil to Memphis for a rehab assignment. SAN DIEGO PADRES „ Selected the contract of RHP Brett Kennedy from El Paso (PCL). SAN FRANCISCO GIANTS „ Sent RHP Hunter Strickland to San Jose (Cal) for a rehab assignment. WASHINGTON NATIONALS „ Optioned RHP Jimmy Cordero to Syracuse (IL). Recalled RHP Jefry Rodriguez from Syracuse as 26th man. Agreed to terms with RHP Greg Holland.American AssociationST. PAUL SAINTS „ Signed INF Joey Wong. TEXAS AIRHOGS „ Signed C Jesse Baker and RHP Conner Camacho.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP Trey Haley.BASKETBALLNational Basketball AssociationLOS ANGELES CLIPPERS „ Traded F Sam Dekker, the rights to G Renaldas Seibutis and cash to Cleveland for the draft rights to C Vladimir Veremeenko. MEMPHIS GRIZZLIES „ Signed G Shelvin Mack.NBA G LeagueCAPITAL CITY GO-GO „ Named Pops Mensah-Bonsu general manager and Jarell Christian coach.Womens National Basketball AssociationATLANTA DREAM „ Signed G Tiffany Hayes to a multi-year contract extension.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Placed C A.Q. Shipley on injured reserve. TAMPA BAY BUCCANEERS „ Waived PK Trevor Moore. Signed OT Jarron Jones. TENNESSEE TITANS „ Waived TE Phillip Supernaw. Placed LB Nate Palmer on injured reserve. Agreed to terms with TE Jerome Cunningham and LB Brandon Chubb.Canadian Football LeagueEDMONTON ESKIMOS „ Released DL Gerald Rivers.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Signed C Isac Lundestrom to a three-year contract.American Hockey LeagueSAN ANTONIO RAMPAGE „ Signed Fs Charlie Sampair and Jared Thomas.ECHLIDAHO STEELHEADS „ Agreed to terms with F Justin Parizek on a one-year contract. READING ROYALS „ Signed F Shane Walsh to a one-year contract.COLLEGESCOKER „ Named Michala Hash assistant womens basketball coach. GEORGIA SOUTHERN „ Named Collin Vest womens diving coach. TUSCULUM „ Named Chris Roach assistant mens lacrosse coach.GOLFPGA TOURPGA CHAMPIONSHIP TEE TIMESAt Bellerive Country Club, St. Louis Purse: TBA; Yardage: 7,316; Par: 70 All times EasternThursday-Friday First hole-10th hole7:50 a.m.-1:15 p.m. „ Michael Block, United States; Eddie Pepperell, England; Ryan Fox, New Zealand. 8:01 a.m.-1:26 p.m. „ Austin Cook, United States; Craig Hocknull, U.S.; Alexander Bjork, Sweden. 8:12 a.m.-1:37 p.m. „ Yusaku Miyazato, Japan; Bob Sowards, U.S.; Scott Brown, U.S. 8:23 a.m.-1:48 p.m. „ Rafa Cabrera Bello, Spain; Thomas Bjorn, Denmark; James Hahn, U.S. 8:34 a.m.-1:59 p.m. „ Billy Horschel, U.S.; Byeong Hun An, South Korea; Shane Lowry, Ireland. 8:45 a.m.-2:10 p.m. „ Brian Harman, U.S.; Yuta Ikeda, Japan; Adam Hadwin, Canada. 8:56 a.m.-2:21 p.m. „ Padraig Harrington, Ireland; Jimmy Walker, U.S.; Vijay Singh, Fiji. 9:07 a.m.-2:32 p.m. „ Bryson DeChambeau, U.S.; Andy Sullivan, England; Kiradech Aphibarnrat, Thailand. 9:18 a.m.-2:43 p.m. „ Ryan Armour, U.S.; Cameron Smith, Australia, Peter Uihlein, U.S. 9:29 a.m.-2:54 p.m. „ Paul Dunne, Ireland; J.B. Holmes, U.S.; Dylan Frittelli, South Africa. 9:40 a.m.-3:05 p.m. „ Charles Howell III, U.S.; Jason Schmuhl, U.S.; Brian Gay, U.S. 9:51 a.m.-3:16 p.m. „ David Muttitt, U.S.; Ollie Schniederjans, U.S.; Troy Merritt, U.S. 10:02 a.m.-3:27 p.m. „ Shawn Warren, U.S.; Mikko Korhonen, Finland; J.J. Spaun, U.S. 1:20 p.m.-7:55 a.m. „ Johan Kok, U.S.; Brandon Stone, South Africa; Whee Kim, South Korea. 1:31 p.m.-8:06 a.m. „ Matthew Wallace, England; Matt Dobyns, U.S.; Beau Hossler, U.S. 1:42 p.m.-8:17 a.m. „ Chris Wood, England; Alex Noren, Sweden; Matt Kuchar, U.S. 1:53 p.m.-8:28 a.m. „ Dustin Johnson, U.S.; Bubba Watson, U.S.; Adam Scott, Australia. 2:04 p.m.-8:39 a.m. „ Tommy Fleetwood, England; Satoshi Kodaira, Japan; Marc Leishman, Australia. 2:15 p.m.-8:50 a.m. „ Patrick Reed, U.S.; Brooks Koepka, U.S.; Francesco Molinari, Italy. 2:26 p.m.-9:01 a.m. „ Gary Woodland, U.S.; Sergio Garcia, Spain; Kevin Kisner, U.S. 2:37 p.m.-9:12 a.m. „ Jordan Spieth, U.S.; Jon Rahm, Spain; Justin Rose, England. 2:48 p.m.-9:23 a.m. „ Aaron Wise, U.S.; Paul Casey, England; Zach Johnson, U.S. 2:59 p.m.-9:34 a.m. „ Louis Oosthuizen, South Africa; Thomas Pieters, Belgium; Bill Haas, U.S. 3:10 p.m.-9:45 a.m. „ Jason Kokrak, U.S.; Joaquin Niemann, Chile; Daniel Berger, U.S. 3:21 p.m.-9:56 a.m. „ Omar Uresti, U.S.; Justin Harding, South Africa; Andrew Landry, U.S. 3:32 p.m.-10:07 a.m. „ Matt Borchert, U.S.; Chris Stroud, U.S.; Andrew Putnam, U.S.Thursday-Friday 10th hole-First hole7:55 a.m.-1:20 p.m. „ Jamie Lovemark, U.S.; Rich Berberian Jr., U.S.; Shugo Imahira, Japan. 8:06 a.m.-1:31 p.m. „ Brandt Snedeker, U.S.; Sean McCarty, U.S.; Li Haotong, China. 8:17 a.m.-1:42 p.m „ Jim Furyk, U.S.; Tony Finau, U.S.; Xander Schauffele, U.S. 8:28 a.m.-1:53 p.m. „ Davis Love III, U.S.; Martin Kaymer, Germany; Rich Beem, U.S. 8:39 a.m.-2:04 p.m. „ Rickie Fowler, U.S.; Hideki Matsuyama, Japan; Ian Poulter, England. 8:50 a.m.-2:15 p.m. „ Henrik Stenson, Sweden; Danny Willett, England; Pat Perez, U.S. 9:01 a.m.-2:26 p.m. „ Phil Mickelson, U.S.; Jason Day, Australia; Keegan Bradley, U.S. 9:12 a.m.-2:37 p.m. „ Shubhankar Sharma, India; Jordan Smith, England; Scott Piercy, U.S. 9:23 a.m.-2:48 p.m. „ Justin Thomas, U.S.; Rory McIlroy, Northern Ireland; Tiger Woods, U.S. 9:34 a.m.-2:59 p.m. „ Matt Fitzpatrick, England; Webb Simpson, U.S.; Jhonattan Vegas, Venezuela. 9:45 a.m.-3:10 p.m. „ Stewart Cink, U.S.; Branden Grace, South Africa; Ryan Moore, U.S. 9:56 a.m.-3:21 p.m. „ Ross Fisher, England; Alexander Levy, France; Patton Kizzire, U.S. 10:07 a.m.-3:32 p.m. „ Julian Suri, U.S.; Sungjae Im, South Korean; Craig Bowden, U.S. 1:15 p.m.-7:50 a.m. „ Danny Balin, U.S.; Chesson Hadley, U.S.; Russell Henley, U.S. 1:26 p.m.-8:01 a.m. „ Marty Jertson, U.S.; Luke List, U.S.; Kevin Chappell, U.S. 1:37 p.m.-8:12 a.m. „ Jaysen Hansen, U.S.; Nick Watney, U.S.; Kyle Stanley, U.S. 1:48 p.m.-8:23 a.m. „ Ted Potter Jr., U.S.; Emiliano Grillo, Argentina; Jorge Campillo, Spain. 1:59 p.m.-8:34 a.m. „ Ryan Vermeer, U.S.; Paul Broadhurst, England; John Daly, U.S. 2:10 p.m.-8:45 a.m. „ Si Woo Kim, South Korea; Brice Garnett, U.S.; Tyrrell Hatton, England. 2:21 p.m.-8:56 a.m. „ Y.E. Yang, South Korea; Jason Dufner, U.S.; Shaun Micheel, U.S. 2:32 p.m.-9:07 a.m. „ Thorbjorn Olesen, Denmark; Charl Schwartzel, South Africa; Patrick Cantlay, U.S. 2:43 p.m.-9:18 a.m. „ Brendan Steele, U.S.; Adrian Otaegui, Spain; Kevin Na, U.S. 2:54 p.m.-9:29 a.m. „ Chez Reavie, U.S.; Charley Hoffman, U.S.; Russell Knox, Scotland. 3:05 p.m-9:40 p.m. „ Zach J. Johnson, U.S.; Michael Kim, U.S.; Seungsu Han, U.S. 3:16 p.m.-9:51 a.m. „ Brian Smock, U.S.; Anirban Lahiri, India; Mike Lorenzo-Vera, France. 3:27 p.m.-10:02 a.m. „ Ben Kern, U.S.; Chris Kirk, U.S.; Ryuko Tokimatsu, Japan.U.S.G.A.U.S. WOMENS AMATEURTuesdays leaders at The Golf Club of Tennessee, Kingston Springs, Tenn. Yardage: 6,275; Par: 71Second RoundLucy Li, Redwood Shores, Calif., 68-65„133 Hyun Selin, South Korea, 67-66„133 Olivia Mehaffey, Ireland, 67-68„135 Jaclyn Lee, Canada, 68-68„136 Alexa Pano, Lake Worth, Fla., 66-70„136 Suzuka Yamaguchi, Japan, 67-69„136 Lauren Greenlief, Ashburn, Va., 70-67„137 Bailey Tardy, Peachtree Corners, Ga., 72-66„138 Janet Mao, Johns Creek, Ga., 68-70„138 Elizabeth Moon, Forrest City, Ark., 69-69„138 Dylan Kim, Sachse, Texas, 69-69„138 Yujeong Son, South Korea, 68-70„138 Sophie Hausmann, Germany, 68-70„138 Bianca Pagdanganan, Philippines, 67-71„138 Ashley Gilliam, Manchester, Tenn., 71-68„139 Ya Chun Chang, Taiwan, 70-69„139 Brooke Seay, Rancho Santa Fe, Calif., 70-69„139 Bohyun Park, South Korea, 67-72„139 Sierra Brooks, Lake Mary, Fla., 70-69„139 Elizabeth Wang, San Marino, Calif., 70-69„139 Kaylee Benton, Litch“ eld Park, Ariz., 68-71„139 Amy Matsuoka, Newport Beach, Calif., 68-72„140 Annabell Fuller, England, 70-70„140 Kristen Gillman, Austin, Texas, 70-70„140 Allisen Corpuz, Kapolei, Hawaii, 70-70„140 Alyaa Abdulghany, Newport Beach, Calif., 69-71„140 Stephanie Lau, Fullerton, Calif., 72-68„140 Libby Winans, Plano, Texas, 69-71„140 Patty Tavatanakit, Thailand, 67-73„140 Ty Akabane, Danville, Calif., 69-71„140 Stephanie Bunque, Australia, 71-69„140 Ziyi Wang, China, 67-73„140 Alice Duan, Reno, Nev., 68-73„141 Lauren Stephenson, Lexington, S.C., 69-72„141 Jiwon Jeon, South Korea, 74-67„141 Chia-Yen Wu, Taiwan, 71-70„141 Emilee Hoffman, Folsom, Calif., 71-70„141 Beatrice Wallin, Sweden, 70-71„141 Lauren Hartlage, Elizabethtown, Ky., 70-72„142 Yealimi Noh, Concord, Calif., 70-72„142 Ting Hsuan Huang, Taiwan, 71-71„142 Mika Liu, Beverly Hills, Calif., 70-72„142 Gurleen Kaur, Houston, Texas, 73-69„142 Caroline Curtis, Richmond, Va., 73-69„142 Jennifer Kupcho, Westminster, Colo., 70-72„142 Hailee Cooper, Montgomery, Texas, 72-70„142 Haley Moore, Escondido, Calif., 71-71„142 Pin-Wen Lu, Taiwan, 70-73„143 Hannah Lee, Canada, 74-69„143 Yuka Saso, Philippines, 68-75„143 Albane Valenzuela, Switzerland, 68-75„143 Megan Scho“ ll, Monticello, Fla., 72-71„143 Madison Caldwell, Milton, Ga., 74-69„143 Ellen Port, St. Louis, Mo., 71-72„143 Crystal Wang, Diamond Bar, Calif., 68-75„143 Megan Yang, San Jose, Calif., 69-75„144 Kailie Vongsaga, Diamond Bar, Calif., 71-73„144 Thienna Huynh, Lilburn, Ga., 72-72„144 Reid Isaac, Montgomery, Texas, 72-72„144 Isabella Fierro, Mexico, 72-72„144 Kylie Raines, Dublin, Ohio, 72-72„144 Hannah Facchini, Hanford, Calif., 69-75„144 Gabriella Tomanka, Grapevine, Texas, 74-70„144Quali“ ed for playoff today Adeena Shears, Elizabeth, W.Va., 71-74„145 Julia Potter-Bobb, Indianapolis, Ind., 73-72„145 Yoonhee Kim, San Ramon, Calif., 72-73„145 Makenzie Niblett, Austin, Texas, 70-75„145 Ellie Slama, Salem, Ore., 74-71„145 Rose Zhang, Irvine, Calif., 73-72„145 Han Hsuan Yu, Taiwan, 71-74„145 Allyson Geer-Park, Brighton, Mich., 78-67„145 Ina Kim-Schaad, New York, N.Y., 70-75„145Failed to Make the Cut Meiyi Yan, China, 71-75„146 Avery Zweig, McKinney, Texas, 70-76„146 Lauren Cox, Orange, Texas, 74-72„146 Addison Baggarly, Jonesborough, Tenn., 73-73„146 Tze Han Lin, Taiwan, 68-79„147 Casey Weidenfeld, Pembroke Pines, Fla., 72-75„147 Rebecca Klongland, Stoughton, Wis., 72-75„147 Alli Kim, Murrieta, Calif., 75-72„147 Amanda Doherty, Atlanta, Ga., 75-72„147 Bentley Cotton, Austin, Texas, 76-71„147 Quynn Duong, San Jose, Calif., 76-71„147 Sabrina Iqbal, San Jose, Calif., 72-75„147 Gina Kim, Chapel Hill, N.C., 72-75„147 Alice Hewson, England, 72-75„147 Ysabel Tran, Rancho Santa Margarita, Calif., 69-78„147 Clare Connolly, Chevy Chase, Md., 74-73„147 Erica Shepherd, Greenwood, Ind., 76-71„147 Rachel Heck, Memphis, Tenn., 74-74„148 Jessica Yuen, Bolingbrook, Ill., 73-75„148 Sera Tadokoro, Japan, 74-74„148 Sophie Yip, Australia, 72-76„148 Kayla Sam, Anaheim Hills, Calif., 71-77„148 Maria Balcazar, Mexico, 73-75„148 Monika Poomcharoen, Temecula, Calif., 78-70„148 Maddie Szeryk, Canada, 75-73„148 Jamie Huo, Auburn, Wash., 69-79„148 Lilia Vu, Fountain Valley, Calif., 71-78„149 Annabelle Ack royd, Canada, 73-76„149 Kelsey Sear, Canada, 75-74„149 Sophie Dipetrillo, Dover, Mass., 76-73„149 Caroline Hwang, Orlando, Fla., 72-77„149 Sarah White, Caledonia, Mich., 72-77„149 Sara Camarena, Mexico, 79-70„149 Ivy Shepherd, Peachtree City, Ga., 75-74„149 Ashely Shim, San Mateo, Calif., 73-76„149 Maria Fassi, Mexico, 76-74„150 Emil y Lauterbach, Hartland, Wis., 72-78„150 Lauren Waller, Canonsburg, Pa., 75-76„151 Pimnipa Panthong, Thailand, 75-76„151 Lauren Waidner, Fleming Island, Fla., 73-78„151 Abbey Hartsell, Hickory, N.C., 77-74„151 Mikayla Smith, Appleton, Wis., 75-76„151 Chloe Currie, Canada, 78-73„151 Melany Chong, Canada, 73-78„151 Abbey Daniel, Covington, La., 78-73„151 Kristin Engle, Barbourville, Ky., 74-77„151 Lauren Sung, Palo Alto, Calif., 77-74„151 Meghan Stasi, Ft. Lauderdale, Fla., 76-75„151 Bethany Wu, Diamond Bar, Calif., 74-77„151 Kaitlin Milligan, Norman, Okla., 73-78„151 Brynn Walker, St. Davids, Pa., 78-73„151 Erika Smith, Orlando, Fla., 76-75„151 Kelsey Chugg, Salt Lake City, Utah, 76-75„151 Martha Leach, Hebron, Ky., 76-76„152 Pinya Pipatjarasgit, Sylvania, Ohio, 73-79„152 Elayna Bowser, Dearborn, Mich., 77-76„153 Brooke Boardman, Waukee, Iowa, 77-76„153 Isidora Nilsson, Chile, 83-70„153 Micheala Williams, Athens, Ala., 78-75„153 Delaney Shah, North Potomac, Md., 74-79„153 Emily Gilbreth, Bellaire, Texas, 76-78„154 Kelly Xu, Claremont, Calif., 82-72„154 Sophie Lamb, England, 77-77„154 Gillian Vance, Lakewood, Colo., 75-79„154 Kynadie Adams, Nashville, Tenn., 79-75„154 Lindsay May, Auburn, N.Y., 77-77„154 Nancy Xu, Sunnyvale, Calif., 74-81„155 Katie Reilly, Potomac Falls, Va., 81-74„155 Mary Weinstein, Highlands Ranch, Colo., 80-75„155 Abigail Schimpf, Daniel Island, S.C., 79-76„155 Jackie Rogowicz, Yardley, Pa., 80-76„156 Karoline Tuttle, Lake Mary, Fla., 76-80„156 Simar Singh, Los Altos, Calif., 78-78„156 Reena Sulkar, Barrington Hills, Ill., 73-83„156 Toni Sottile, Thousand Oaks, Calif., 74-82„156 Olivia Canales, Calabasas, Calif., 77-80„157 Katherine Zhu, San Jose, Calif., 79-78„157 Krystal Hu, China, 78-81„159 Bella Setio, Indonesia, 78-83„161 Claire Choi, Honolulu, Hawaii, 76-85„161 Katy Winters, Wichita, Kan., 78-84„162 Anna Moore, Cadiz, Ky., 80-84„164 Payton Schanen, Johns Creek, Ga., 80-85„165 Maddy Rayner, Southlake, Texas, 85-83„168UPCOMING TOURNAMENTSAll times EasternPGA OF AMERICA PGA CHAMPIONSHIPSite: St. Louis. Course: Bellerive Country Club. Yardage: 7,316. Par: 70. Purse: TBA ($10.5 million in 2017). Winners share: TBA ($1.89 million in 2017). Television: Thursday and Friday, 2 p.m. to 8 p.m. (TNT); Saturday and Sunday, 11 a.m. to 2 p.m. (TNT), 2 p.m. to 7 p.m. (CBS Sports). Defending champion: Justin Thomas. Notes: This is the last year for the PGA Championship to be held in August. It moves to May next year. ... The PGA Championship was last held at Bellerive in 1992 when Nick Price won the “ rst of his three majors. ... Tiger Woods returns to the PGA Championship for the “ rst time since 2015, when he missed the cut for the second straight time in a major. ... Woods is the only player to win the PGA in consecutive years „ twice„ in stroke play. ... Jordan Spieth needs to win the PGA to become the sixth player to complete the Grand Slam. None of the previous “ ve completed it at the PGA Championship. ... Gary Player won the career Grand Slam at Bellerive in 1965 by winning the U.S. Open. ... This is the “ nal event before eight Americans automatically qualify for the Ryder Cup team. ... This will be the eighth major Dustin Johnson plays with the No. 1 ranking. ... There will be two players in the “ eld named Zach Johnson. One is a two-time major champion; the other is a club pro from Utah. ... Bellerive was site of the 2008 BMW Championship, won by Camilo Villegas, and the 2001 American Express Championship, which was canceled because of the Sept. 11 terrorist attacks. Next year: Bethpage Black on May 16-19. Online: www.pgachampionship.comEUROPEAN TOUR EUROPEAN GOLF TEAM CHAMPIONSHIPSSite: Gleneagles, Scotland. Course: PGA Centenary Course. Yardage: 6,624. Par: 72. Purse: 550,000 euros. Television: None. Defending champion: New tournament. Race to Dubai leader: Francesco Molinari. Last week: Gaganjeet Bhullar won the Fiji International. Notes: The “ eld features equal numbers of men and women competing for the same prize money. ... Sixteen teams will compete for mens and womens titles, and then they will form four-member mixed teams for another trophy. ... Teams from Britain each have the maximum six teams (three mens teams, three womens teams). ... Laura Davies is in the “ eld after winning the U.S. Senior Womens Open at Chicago Golf Club. She will partner with Georgia Hall. ... This is the second time this year the European Tour has an event featuring men and women. The other was the Golfsixes. ... The PGA Centenary Course is where Europe defeated the U.S. in the 2014 Ryder Cup. The Solheim Cup will be held at Gleneagles next year. Next week: Nordea Masters. Online: www.europeantour.com WEB.COM TOUR ELLIE MAE CLASSIC AT TPC STONEBRAESite: Hayward, Calif. Course: TPC Stonebrae. Yardage: 7,024. Par: 70. Purse: $600,000. Winners share: $108,000. Television: None. Defending champion: Martin Piller. Money leader: Sunjae Im. Last week: Sepp Straka won the KC Golf Classic. Next week: Winco Foods Portland Open. Online: www.pgatour.com/webcomPGA TOURLast week: Justin Thomas won the Bridgestone Invitational and Andrew Putnam won the Barracuda Championship. Next week: Wyndham Championship. FedEx Cup leader: Dustin Johnson. Online: www.pgatour.comLPGA TOURLast week: Georgia Hall won the Womens British Open. Next week: Indy Women in Tech Championship. Race to CME Globe leader: Ariya Jutanugarn. Online: www.lpga.com PGA TOUR CHAMPIONSLast week: Kenny Perry won the 3M Championship. Next week: Dicks Sporting Goods Classic Charles Schwab Cup leader: Jerry Kelly. Online: www.pgatour.com/champions OTHER TOURSMEN Asian Tour: Take Solutions Masters, Karnataka Golf Association GC, Bengaluru, India. Defending champion: Poom Saksansin. Online: www.asiantour.com Challenge Tour: Vierumaki Finnish Challenge, Vierumaki Resort, Vierumaki, Finland. Defending champion: Paul Howard. Online: www.europeantour.com/challengetour Mackenzie Tour: ATB Financial Classic, Country Hills GC, Calgary, Alberta. Defending champion: Chase Wright. Online: www. pgatour.com/canada Sunshine Tour: Sun Carnival City Challenge, Ebotse Links, Benoni, South Africa. Defending champion: Jbe Kruger. Online: www.sunshinetour.com WOMEN Symetra Tour: PHC Classic, Brown Deer Park GC, Milwaukee. Defending champion: Brittany Marchand. Online: www.symetratour.com Korean LPGA: Jeju Samdasso Masters, Ora CC, Jeju, South Korea. Defending champion: Jin Young Ko. Online: www.klpga.co.kr Japan LPGA: NEC Karuizawa 72 Golf Tournament, Karuizawa 72 Golf North Course, Nagano, Japan. Defending champion: Mamkiko Higa. Online: www.lpga.or.jp AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through Aug. 5 1. Kyle Busch, 934 2. Kevin Harvick, 864 3. Martin Truex Jr., 813 4. Kurt Busch, 705 5. Clint Bowyer, 703 6. Joey Logano, 691 7. Brad Keselowski, 670 8. Kyle Larson, 660 9. Denny Hamlin, 650 10. Ryan Blaney, 639 11. Chase Elliott, 619 12. Aric Almirola, 602 13. Erik Jones, 572 14. Jimmie Johnson, 563 15. Alex Bowman, 523 16. Ricky Stenhouse Jr., 461 17. Paul Menard, 451 18. Daniel Suarez, 434 19. Ryan Newman, 431 20. William Byron, 427SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 14 4 6 48 50 28 New York Red Bulls 14 6 2 44 44 23 New York City FC 13 5 5 44 45 29 Columbus 10 7 6 36 30 29 Montreal 9 13 2 29 30 40 New England 7 7 8 29 36 35 Philadelphia 8 11 3 27 29 37 Orlando City 7 14 2 23 35 54 Toronto FC 6 11 5 23 37 41 Chicago 6 13 5 23 35 48 D.C. United 4 9 6 18 30 36 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 12 4 6 42 36 28 Portland 10 3 7 37 33 25 Sporting Kansas City 10 6 6 36 40 30 Los Angeles FC 10 6 6 36 45 37 Los Angeles Galaxy 10 8 5 35 44 38 Real Salt Lake 10 9 4 34 33 40 Vancouver 8 9 6 30 36 46 Seattle 8 9 5 29 24 25 Minnesota United 9 13 1 28 36 46 Houston 7 9 6 27 39 33 Colorado 5 12 5 20 27 37 San Jose 3 12 7 16 32 41 3 points for victory, 1 point for tieAug. 4Toronto FC 2, Atlanta United FC 2, tie D.C. United 1, Montreal 1, tie New England 3, Orlando City 3, tie San Jose 3, FC Dallas 1 Seattle 2, Minnesota United 1 Vancouver 2, New York City FC 2, tie Colorado 2, Los Angeles Galaxy 1 Sporting Kansas City 1, Houston 0 Real Salt Lake 2, Chicago 1 Portland 3, Philadelphia 0Aug. 5New York Red Bulls 2, Los Angeles FC 1Saturdays GamesHouston at Columbus, 7:30 p.m. Philadelphia at New England, 7:30 p.m. New York Red Bulls at Chicago, 8:30 p.m. San Jose at Colorado, 9 p.m. Montreal at Real Salt Lake, 10 p.m. Minnesota United at Los Angeles Galaxy, 10:30 p.m. Sporting Kansas City at Los Angeles FC, 10:30 p.m. Vancouver at Portland, 11 p.m.Sundays GamesNew York City FC at Toronto FC, 4 p.m. Orlando City at D.C. United, 8 p.m. FC Dallas at Seattle, 10 p.m.U.S. OPEN CUPSEMIFINALS Todays GamesChicago Fire (MLS) at Philadelphia Union (MLS), 7 p.m. Los Angeles FC (MLS) at Houston Dynamo (MLS), 8:30 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 15 1 4 49 43 15 Seattle 9 4 6 33 22 15 Orlando 8 6 6 30 29 28 Portland 8 6 5 29 30 24 Chicago 7 4 7 28 26 22 Utah 6 6 7 25 16 19 Houston 6 8 5 23 23 30 Washington 2 13 4 10 11 27 Sky Blue FC 0 13 4 4 14 34 3 points for victory, 1 point for tie.Aug. 5North Carolina 2, Portland 1 Sky Blue FC 2, Orlando 2, tie Utah 2, Houston 1 Seattle 2, Washington 0Todays GameWashington at Utah, 10 p.m.Fridays GameNorth Carolina at Chicago, 8 p.m.Saturdays GamesSeattle at Utah, 3:30 p.m. Houston at Sky Blue FC, 7 p.m. Portland at Orlando, 7:30 p.m.PRO BASKETBALLWNBAAll times EasternEASTERN CONFERENCE W L PCT. GB Atlanta 19 10 .655 „ Washington 17 11 .607 1 Connecticut 16 12 .571 2 Chicago 10 18 .357 8 New York 7 21 .250 11 Indiana 5 24 .172 14WESTERN CONFERENCE W L PCT. GB x-Seattle 23 7 .767 „ Los Angeles 17 11 .607 5 Phoenix 16 13 .552 6 Minnesota 15 13 .536 7 Dallas 14 14 .500 8 Las Vegas 12 17 .414 10 x-clinched playoff spotMondays GameSeattle 96, New York 80Tuesdays GamesSeattle 94, Indiana 79 Atlanta 109, Las Vegas 100 Minnesota at Chicago, late Washington at Phoenix, lateTodays GamesLos Angeles at New York, 7 p.m. Connecticut at Dallas, 8 p.m.Thursdays GamesSeattle at Washington, 11:30 a.m. Los Angeles at Atlanta, 7 p.m. Minnesota at Las Vegas, 10 p.m.TENNISATP WORLD TOURROGERS CUP (U.S. Open Series)Tuesday at Aviva Centre, Toronto Purse: $5.32 million (Masters 1000) Surface: Hard-OutdoorMens Singles First RoundKaren Khachanov, Russia, def. Filip Krajinovic, Serbia, 6-3, 6-2. Sam Querrey, United States, def. Adrian Mannarino, France, 6-2, 7-5. Robin Haase, Netherlands, def. Kei Nishikori, Japan, 7-5, 6-1. Stan Wawrinka, Switzerland, def. Nick Kyrgios (16), Australia, 1-6, 7-5, 7-5. Ryan Harrison, United States, def. Mackenzie McDonald, United States, 6-4, 6-2. Stefanos Tsitsipas, Greece, def. Damir Dzumhur, Bosnia-Herzegovina, 6-3, 7-6 (3). Frances Tiafoe, United States, def. Marco Cecchinato, Italy, 7-6 (3), 6-1. Novak Djokovic (9), Serbia, def. Chung Hyeon, South Korea, 6-3, 7-6 (3). Fabio Fognini (14), Italy, def. Steve Johnson, United States, 6-4, 6-4. Felix Auger-Aliassime, Canada, def. Lucas Pouille, France, 6-4, 6-3. Evgeny Donskoy, Russia, def. Andrey Rublev, Russia, 7-6 (7), 6-4. Denis Shapovalov, Canada, def. Jeremy Chardy, France, 6-1, 6-4. Mens Doubles First RoundNikola Mektic, Croatia, and Alexander Peya, Austria, def. Ivan Dodig, Croatia, and Nick Kyrgios, Australia, 6-2, 6-2. Raven Klaasen, South Africa, and Michael Venus, New Zealand, def. Artem Sitak, New Zealand, and Stefanos Tsitsipas, Greece, 6-4, 6-4. Sam Querrey and Rajeev Ram, United States, def. Marco Cecchinato, Italy, and Damir Dzumhur, Bosnia-Herzegovina, 7-6 (4), 6-3.MONDAYS RESULTS Mens Singles First RoundIlya Ivashka, Belarus, def. Yuichi Sugita, Japan, 6-2, 6-3. Benoit Paire, France, def. Jared Donaldson, United States, 6-3, 6-4. Peter Polansky, Canada, def. Matthew Ebden, Australia, 7-6 (3), 6-4. Fernando Verdasco, Spain, def. Peter Gojowczyk, Germany, 6-2, 6-2. Marton Fucsovics, Hungary, def. Joao Sousa, Portugal, 6-4, 7-6 (2). Daniil Medvedev, Russia, def. Jack Sock (13), United States, 6-3, 3-6, 6-3. Pierre-Hugues Herbert, France, def. Albert Ramos-Vinolas, Spain, 4-6, 6-3, 6-4. Bradley Klahn, United States, def. David Ferrer, Spain, 7-6 (5), 6-4. Milos Raonic, Canada, def. David Gof“ n (10), Belgium, 6-3, 6-4. Pablo Carreno Busta (12), Spain, def. Yoshihito Nishioka, Japan, 6-0, 0-0, retired. Diego Schwartzman (11), Argentina, def. Kyle Edmund, Britain, 6-1, 6-2. Borna Coric, Croatia, def. Vasek Pospisil, Canada, 6-4, 6-3.Mens Doubles First RoundKevin Anderson, South Africa, and Novak Djokovic, Serbia, def. Felix Auger-Aliassime and Denis Shapovalov, Canada, 6-3, 6-2.WTA TOURCOUPE ROGERS (U.S. Open Series)Tuesday at Stade IGA, Montreal; Purse: $2.82 million (Premier); Surface: Hard-OutdoorWomens Singles First RoundAlison Van Uytvanck, Belgium, def. Sofya Zhuk, Russia, 6-1, 6-2. Johanna Konta, Britain, def. Jelena Ostapenko (11), Latvia, 6-7 (6), 6-1, 6-2. Sorana Cirstea, Romania, def. Monica Niculescu, Romania, 3-6, 6-4, 6-4. Ashleigh Barty (15), Australia, def. IrinaCamelia Begu, Romania, 6-3, 1-6, 7-5. Carla Suarez Navarro, Spain, def. Naomi Osaka (16), Japan, 7-6 (2), 6-2. Kiki Bertens, Netherlands, def. Carol Zhao, Canada, 6-1, 6-2. Aryna Sabalenka, Belarus, def. Ana Bogdan, Romania, 6-4, 4-6, 6-3. Maria Sharapova, Russia, def. Sesil Karatantcheva, Bulgaria, 6-1, 6-2. Mihaela Buzarnescu, Romania, def. Wang Qiang, China, 6-2, 7-5. Alize Cornet, France, def. Tatjana Maria, Germany, 4-6, 6-1, 6-3. Elise Mertens (14), Belgium, def. Eugenie Bouchard, Canada, 6-2, 6-4. Daria Kasatkina (12), Russia, def. Maria Sakkari, Greece, 6-4, 4-6, 6-1. Anastasia Pavlyuchenkova, Russia, def. Christina McHale, United States, 6-3, 6-2. Victoria Azarenka, Belarus, def. Kristina Mladenovic, France, 6-0, 6-1. Zhang Shuai, China, def. Barbora Krejcikova, Czech Republic, 7-5, 7-5.Second RoundPetra Kvitova (8), Czech Republic, def. Anett Kontaveit, Estonia, 6-3, 6-4. Julia Goerges (10), Germany, def. Lucie Safarova, Czech Republic, 2-6, 6-4, 6-3.Womens Doubles First RoundNicole Melichar, United States, and Kveta Peschke (7), Czech Republic, def. Dalila Jakupovic, Slovenia, and Renata Voracova, Czech Republic, 2-6, 6-2, 10-5. Lyudmyla Kichenok, Ukraine, and Jelena Ostapenko, Latvia, def. Raquel Atawo, United States, and Anna-Lena Groenefeld, Germany, 5-7, 6-4, 10-4. Julia Goerges, Germany, and Karolina Pliskova, Czech Republic, def. Anastasija Sevastova, Latvia, and Elina Svitolina, Ukraine, 6-0, 6-4. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (6), Spain, def. Alicja Rosolska, Poland, and Abigail Spears, United States, 6-1, 6-4. Miyu Kato and Makoto Ninomiya, Japan, def. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, 7-5, 4-6, 10-7.MONDAYS RESULTS Womens Singles First RoundAnastasija Sevastova, Latvia, def. Aleksandra Krunic, Serbia, 6-1, 6-0. Anett Kontaveit, Estonia, def. Ekaterina Makarova, Russia, 4-6, 6-3, 6-1. Julia Goerges (10), Germany, def. Timea Babos, Hungary, 3-6, 7-6 (3), 6-4. Lucie Safarova, Czech Republic, def. Daria Gavrilova, Australia, 4-6, 6-4, 7-5. Karolina Pliskova (9), Czech Republic, def. Katerina Siniakova, Czech Republic, 6-4, 6-4. Venus Williams (13), United States, def. Caroline Dolehide, United States, 7-5, 6-1. Lesia Tsurenko, Ukraine, def. Katie Boulter, Britain, 6-4, 6-2. Magdalena Rybarikova, Slovakia, def. Barbora Strycova, Czech Republic, 3-6, 7-6 (6), 6-2.Womens Doubles First RoundJohanna Konta, Britain, and Zhang Shuai, China, def. Irina-Camelia Begu and Simona Halep, Romania, 4-6, 7-6 (1), 11-9. Eugenie Bouchard, Canada, and Sloane Stephens, United States, def. Gabriela Dabrowski, Canada, and Xu Yifan (5), China, 6-4, 4-6, 10-6. Kiki Bertens, Netherlands, and Katarina Srebotnik, Slovenia, def. Anastasia Pavlyuchenkova, Russia, and Aryna Sabalenka, Belarus, 7-5, 6-3.CFLCANADIAN FOOTBALL LEAGUEAll times Eastern EAST DIVISION W L T PTS PF PA Ottawa 4 3 0 8 176 168 Hamilton 3 4 0 6 181 147 Toronto 2 5 0 4 137 220 Montreal 1 6 0 2 103 242 WEST DIVISION W L T PTS PF PA Calgary 7 0 0 14 206 87 Edmonton 5 2 0 10 198 167 Winnipeg 4 3 0 8 239 147 Saskatchewan 3 4 0 6 151 175 B.C. 2 4 0 4 126 165Aug. 4Calgary 27, BC 18Thursdays GameEdmonton at BC, 10 p.m.Fridays GameHamilton at Winnipeg, 8:30 p.m.BOXINGSCHEDULEAug. 11At Avalon Theater, Hollywood, Calif., Jesus Rojas vs. Joseph Diaz, Jr., 12, for Rojas WBA World featherweight title.Aug. 16At Tokyo, Ryosuke Iwasa vs. T.J. Doheny, 12, for Iwasas IBF junior featherweight title.Aug. 17At Fantasy Spring Resort Casino, Indio, Calif. (ESPN2), Andrew Cancio vs. Dardan Zenunaj, 10, junior lightweights.Aug. 18At Cebu City, Philippines, Donnie Nietes vs. Aston Palicte, 12, for vacant WBO junior bantamweight title. At Belfast, Northern Ireland, Carl Frampton vs. Luke Jackson, 12, for Framptons WBO interim featherweight title; Cristofer Rosales vs. Paddy Barnes, 12, for Rosales WBC ” yweight title; Tyson Fury vs. Francesco Pianeta, 10, heavyweights. At the Sands Bethlehem (Pa.) Casino and Event Center, Sullivan Barrera vs. Seanie Monaghan, 10, li g ht heavtwei g hts.

PAGE 34

Page 6 SP www.yoursun.com Wednesday, August 8, 2018 / The SunNBA: Rockets Riverwood Golf Club Experience Golf & Nature at its Finest...Special 18 Hole & Twilight Rates AvailableBook your Tee Time Online or Call Today (941) 764-66614100 Riverwood Drive | Port Charlotte, FL 33953 | www.riverwoodgc.comSome restrictions and conditions apply. Non-Resident Memberships Available! For More Info Visit Us Online Today at Riverwoodgc.comadno=50538368 By JOEY KNIGHTTampa Bay TimesWith a short Brett Kean toss into the end zone Tuesday, the curtain was pulled back on one of the most furtive developments of fall camp at USF. Snagging the pass in single coverage was new Bulls TE Jacob Mathis, the former four-star prospect from Berkeley Prep whose name doesnt appear on the team roster. Yet within moments of the catch, in the waning stages of the Bulls first full-pads workout, school officials confirmed Mathis has joined the team. He arrives from Ole Miss, where he spent the previous two seasons without ever logging game action. Whether hes eligible immediately remains unclear, t hough the prospects are encouraging. In the wake of NCAAimposed sanctions on Ole Miss program late last year, several Rebels transfers have been cleared to play immediately at their new schools. Were still just waiting cause we just dont know yet,Ž Coach Charlie Strong said. Hes here, hes practicing and hes getting the work in. I think hell be a great addition for us, weve just got to get some things cleared up through the NCAA.Ž An Under Armour All-American, Mathis „ listed at 6-foot-4, 250 pounds with the Rebels „ gives the Bulls depth at a position that lacked it after veteran Kano Dillon transferred to Oregon. If hes deemed eligible, hell seriously contend with redshirt freshman Frederick Lloyd for the backup spot to Mitch Wilcox. Hes a big dude,Ž Bulls senior WR Ryeshene Bronson said. We were doing pops and I saw him grab the ball by one hand. I was amazed. I mean, everybody can catch the ball with one hand, but for him to come in and just fit right in to our offense, I think hes gonna help us.ŽBy MARTIN FENNELLYTampa Bay TimesTAMPA „ It was last October and it went viral. You can still see it on YouTube. Baltimore Ravens quarterback Joe Flacco was sliding to the turf when he was smashed into Tweety Bird Land by Miami Dolphins linebacker Kiko Alonso. Dirty play. Flacco was still dizzy (Waiter, check, please.Ž) when justice arrived, 6 feet, four inches and 320 pounds of avenging angel. It was Flaccos center. He blasted Alonsos helmet from his head and pounded him into submission. Alonsos judge and jury were named Ryan Jensen. I just lost it,Ž Jensen said. I dont know. Football is family when Im playing. Thats my quarterback. Thats my teammate. Thats how it is. Id be the same way if someone did something to an actual family member. Thats just the way I approach the game.Ž Jensen is now approaching his first game for the Bucs, having signed a four-year, $42mllion contract as a free agent in the offseason. At $10 million per, he is the highest-paid center in football. He aims to earn his pay, with blocking and brains and fire and fury as righteous as his flaming red hair. Redheads are known to be a little feisty,Ž Jensen said with a grin. Bucs fans will love this guy. So will Bucs players. Meet the one-man attitude adjustment for the offensive line. It could use one, too. Teams are going to try to pull the wings off this team and its quarterbacks all season. Well, not on Jensens watch. Jensen, 27, is only his second season as an NFL starter. He has a lot to prove. But he left a lasting impression in Baltimore, with the fights to prove it, and that was just training camp brawls with teammates. He has been called surly.Ž He has been called ornery.Ž And he loves it. The way I play the game is nasty, a finish type of game,Ž Jensen said. Kind of like I said at my introductory press conference after I signed my contract „people compare me to guys who played in the 80s. I consider it a compliment. When someone calls me an a„„, it means Im doing my job. Im not out there being dirty, stomping on guys, doing that kind of stuff. I just finish through the whistle.Ž Hes definitely the right type of guy, the right kind of competitor, the toughness, the things we saw on tape,Ž Bucs head coach Dirk Koetter said. Jensens new teammates have yet to feel his competitive wrath at camp, due in part to Koetters no-fighting policy. Its one of those thing with Dirk, he kind of goes with a no-fighting policy,Ž Jensen said. You get in a fight, you get kicked out. Its not that I dont want to be out there and be feisty, but I need the reps, to be out there making us a cohesive line.Ž His job is hard enough as it is. But Jensen loves center and all its demands. Its more of a complicated position,Ž he said. Ive got to make sure everybody is on the same page. Whos the (middle linebacker)? Who are we (blocking), in a matter of five, six seconds, before I even snap the ball. I kind of enjoy that. Im kind of a control-freak, type-A personality. It keeps you sharp, keeps you focused.Ž Talking to Jensen, youd never know hes a fireball. After practices, hes with his wife, Stephanie, as he pushes their 8-month-old son, Wyatt, in a stroller. Ryan Jensens idea of a good offseason is chilling on the deck of his home in the mountains west of Denver, enjoying clean air. Then again, hes the same guy who once rode dirt bikes and is fast friends with daredevils like Travis Pastrana, a well-motorsports competitor and stunt performer. And Jensen was thrilled when he rode in a dirt buggy with Rob ONeill, the former NAVY Seal who claims to have fired the shots that killed Osama Bin Laden. I have a lot of military in the family, so I have an appreciation for what those men and women do,Ž Jensen said. Theyre putting it out their full force. Thats real life. This is just a game.Ž Still ƒ I like the edge.Ž He comes by it honestly. Ive been through the wringer, through the grind,Ž Jensen said. He weighed only 215 pounds in high school in Colorado, where he played everything. Jensen had only two college scholarship offers, totaling $3,000. He chose Colorado StatePueblo, where he stood out enough to be drafted by Baltimore in the sixth round of the 2013 draft. He played all along the offensive line, struggled to get playing time as a rookie and was cut in his second season. It was a weird feeling when I got released from Baltimore my second year,Ž Jensen said. Was I done? Those thoughts creep through your mind. When I wasnt picked up on waivers, my mindset was thats how this league works. Some guys are in and out, two years, three years. ƒ I was wondering if this is the life I wanted to live.ŽNFL: BucsWhy Jensen is a one-man attitude adjustment for the o ensive lineCOLLEGE FOOTBALL: South Florida Former Berkeley Prep star Mathis now at USFAP FILE PHOTOChris Paul shows his Wake Forest jersey to fans as the school retired his number during a ceremony in Winston-Salem, N.C. Associated PressWINSTON-SALEM, N.C. „ NBA All-Star and former Wake Forest guard Chris P aul is donating $2.5 million in support of the Demon Deacons basketball team. The donation announced Tuesday is the schools largest by a former Wake Forest basketball player. School officials say it will assist a project to expand and enhance the mens and womens locker rooms, and the mens locker room will be named for him. Paul says the locker room project inspired me, because thats where players build relationships and create a unifying camaraderie.Ž The Houston Rockets guard and WinstonSalem native led Wake Forest to its first No. 1 ranking in 2004-05 before becoming a nine-time All-Star and two-time Olympic gold medal winner with the U.S. national team.Paul donates $2.5M to the Wake Forest basketball program JIM DAMASKE | TIMES Jameis Winston (3) takes a snap from Ryan Jensen (66) during Bucs workouts in June. JOEY KNIGHT | TIMESNew USF tight end Jacob Mathis, a Berkeley Prep alumnus, hauls in a touchdown pass from Brett Kean during Tuesdays practice. By STEVEN WINEAssociated PressDAVIE „ Miami Dolphins 14th-year veteran John De nney first saw his future career path in eighth grade, when he bent over and looked between his legs. His coach was putting together a place-kicking team at practice, and Denney volunteered to try out as a long snapper. Whoever was interested lined up and started snapping the ball at a tire hanging from the uprights,Ž Denney said. Be g inners luck, I hit the chain holding the tire and it knocked the tire off the chain. At that age, that got everybody in a frenzy.Ž Those cheers might still be the loudest Denney ever received for doing his job. All long snappers toil in anonymity „ unless they make a mistake, and Denney doesnt. Thats why he has been with the Dolphins since 2005, four years longer than any other active player. At 39 hes among the oldest players in the NFL. It has been a ride, thats for sure,Ž Denney said following a recent p ractice. I would never guess 14 years later I would still be on this field in the same place. I won the lottery.Ž Is the hardest part of the job the drudgery of training camp in steamy South Florida? For everybody else, yeah,Ž Denney said with a chuckle. My position is different.Ž Thats for sure. Long snappers spend much of practice off to the side with the place-kickers and punters, often watching and chatting. Its not bad duty for $1 million a year, which is Denneys salary this season.NFL: DolphinsAt 39, Denney is a “ xture as long snapperAssociated PressSerena Williams says shes been struggling with post partum emotions and wants other new moms to know they are totally normal.Ž The 23-time Grand Slam champion suffered the most lopsided defeat of her career, a 6-1, 6-0 loss to Johanna Konta in San Jose, California, last Tuesday. She then withdrew from this weeks Rogers Cup in Montreal, citing personal reasons. Last week was not easy for me. Not only was I accepting some tough personal stuff, but I just was in a funk. Mostly, I felt like I was not a good mom,Ž Williams said in an Instagram post on Monday. I read several articles that said postpartum emotions can last up to 3 years if not dealt with. I like communication best. Talking things through with my mom, my sisters, my friends let me know that my feelings are totally normal.Ž The 36-year-old Williams was the runner-up at Wimbledon last month. That was just her fourth tournament since returning to the tour after having a baby in September and dealing with a health scare related to blood clots.Williams shares postpartum struggles on social mediaAP FILE PHOTOSerena Williams waits to walk onto the court during the Mubadala Silicon Valley Classic in San Jose, Calif. TENNIS: Serena Williams

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 166 8.85 -1.7AAR AIR .30 .6 ...cc 49.05 34.25 142 46.59 +18.6ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1290 23.10 -13.9ABM ABM .70 2.2 20 45.12 28.17 505 31.44 -16.6ADT Inc n ADT ... ... ... 9.60 6.93 2853 9.15 +17.0AES Corp AES .52 3.8 13 13.87 9.86 7519 13.63 +25.9sAFLAC s AFL 1.04 2.2 15 46.96 39.58 2114 46.70 AG MtgeIT MITT 2.00f 10.8 6 19.95 16.31 316 18.56 -2.4sAG Mtg pfA MITTpA 2.06 8.1 ... 25.92 24.88 7 25.56 +.8AG Mtg pfB MITTpB 2.00 7.8 ... 25.73 24.50 2 25.65 +1.3AGCO AGCO .60 .9 28 75.95 56.36 637 63.96 -10.5AH Belo AHC .32 7.3 ...dd 5.80 4.25 31 4.40 -8.3AK Steel AKS ... ... 20 6.80 4.00 8266 4.49 -20.7AMC Ent AMC .68m 4.0 ...dd 17.95 10.80 2165 17.20 +13.9AMCON DIT .72 .8 20 100.00 80.95 87.00 -11.1AMN Hlth AMN ... ... 22 68.20 34.85 662 55.25 +12.2ARC Docu ARC ... ... 22 4.84 1.62 762 3.23 +26.7tASA Gold ASA .04e .4 ...q 12.99 9.67 57 9.59 -15.3AT&T Inc T 2.00 6.2 6 39.80 30.13 27139 32.40 -16.7AT&T 66 n TBB ... ... ... 26.72 24.13 181 24.69 -5.4A10 Ntwks ATEN ... ... ...dd 8.25 5.63 124 6.68 -13.5AU Optron AUO .18e ... ... 4.76 3.31 911 4.45 +20.2AVX Cp AVX .46 2.3 ...cc 21.48 14.51 689 20.33 +17.5AXA EqH n EQH ... ... ... 22.25 19.90 1614 21.59 +.9AZZ Inc AZZ .68 1.3 24 56.05 39.50 81 54.10 +5.9Aarons AAN .12 .3 11 50.80 34.29 564 46.95 +17.8AbbottLab ABT 1.12 1.7 27 65.90 48.05 3282 64.74 +13.4AbbVie ABBV 3.84 4.1 17 125.86 69.47 8798 94.06 -2.7AberFitc ANF .80 3.0 18 29.20 9.03 2404 26.31 +50.9AbdAsPac FAX .42 9.9 ...q 5.29 4.21 894 4.24 -13.1AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 56 6.20 -2.7AbdnChile CH .58e 8.2 ...q 9.64 6.76 46 7.09 -20.6AbdGlbInc FCO .84 10.4 ...q 9.48 7.81 24 8.08 -8.4AbdEMSmC ABE .21e 1.4 ...q 15.82 12.76 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.44 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.25 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.39 18 8.46 -6.2AbdnLatA LAQ 1.21e 1.8 ...q 30.00 24.00 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.26 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 28.25 32.13 -3.2AcadiaRlt AKR 1.08 4.0 46 30.63 21.34 426 26.86 -1.8Accenture ACN 2.66 1.7 26 168.95 127.26 1345 161.20 +5.3AccoBrds ACCO .24 1.8 23 14.63 10.65 685 13.20 +8.2AcmeU ACU .44 2.0 21 28.18 18.51 3 21.90 -6.4AcornInt rs ATV ... ... ... 38.86 9.70 15 17.69 +.3ActiniumP ATNM ... ... ...dd .85 .33 1730 .57 -14.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 3 22.33 +4.5Actuant ATU .04 .1 ...cc 30.05 21.50 304 28.10 +11.1Acuity AYI .52 .4 16 199.71 109.98 318 136.89 -22.2Acushnet n GOLF ... ... ... 26.65 15.16 195 26.18 +24.2AdaDvsEq ADX 1.32e 1.2 ...q 16.16 14.30 85 16.13 +7.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 47 20.17 +1.7AdmRsc AE .88 2.2 ...dd 50.59 32.80 6 40.08 -7.9Adecaogro AGRO ... ... ... 11.15 7.20 218 8.41 -18.7Adient n ADNT 1.10 2.4 ... 86.42 43.10 1084 45.42 -42.3AdtalemGl ATGE .36 .7 22 55.85 30.15 178 55.05 +30.9sAdvAuto AAP .24 .2 26 145.83 78.81 940 145.16 +45.6AdvDisp n ADSW ... ... ... 25.80 21.50 268 24.09 +.6AdvDrainS WMS .32f 1.1 24 31.00 17.90 124 28.25 +18.4Advansx n ASIX ... ... ... 46.51 29.55 299 34.41 -18.2AdvOil&Gs AAV ... ... 6 6.75 2.70 576 3.10 -27.9AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 40 15.72 -1.0AdvCCvII AGC .56 9.9 ...q 6.38 5.40 103 5.65 -5.7AdvClEnh LCM .84 10.6 ...q 8.77 7.67 38 7.93 -4.9AdSDorWr AADR .32e .6 ...q 64.00 47.31 29 53.03 -9.9AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 11 21.62 +.7AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.56 -14.3sAdvSmCap SCAP ... ... ... 39.72 31.00 1 39.82 +13.8AdvPacFlt FLRT 1.56e ... ...q 50.07 48.52 0 49.13 -.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.29 AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 15 47.84 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 31.58 +2.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 70.23 -1.7AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.50 -1.4AdMadIntl FWDI .37e 1.2 ...q 33.10 28.22 0 29.94 -3.6AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.83 +2.5AdvActBear HDGE ... ... ...q 8.91 7.43 225 7.45 -5.0Aecom ACM ... ... 11 39.90 30.15 1905 33.15 -10.8AegeanMP ANW .08 4.0 5 5.35 .60 688 1.98 -54.0Aegon AEG .25e 4.0 ... 7.48 5.49 1607 6.31 +.2Aegon cap AEH 1.59 6.1 ... 26.52 25.40 23 25.92 +.4Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 23 26.00 +.2Aegon t AEB .77 3.1 ... 25.35 23.55 10 25.05 +3.6Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7sAerCap AER ... ... 9 57.75 47.70 1829 57.75 +9.8Aerocntry ACY ... ... 3 17.34 10.10 1 16.25 +6.6AerohiveN HIVE ... ... ...dd 6.50 3.17 260 4.64 -20.4AerojetR AJRD ... ... ...dd 36.25 24.41 408 34.37 +10.2Aetna AET 2.00 1.1 18 194.40 149.69 1123 188.19 +4.3AffilMgrs AMG 1.20 .8 12 216.99 145.00 649 155.52 -24.2Agilent A .60 .9 80 75.00 58.22 2829 67.66 +1.0Agnico g AEM .44 ... 48 51.86 37.35 1442 40.18 -13.0AgreeRlt ADC 2.16f 4.0 28 54.70 43.74 101 53.63 +4.3Air Inds AIRI .60 42.0 ... 1.95 1.15 22 1.43 -15.4AirLease AL .40 .9 6 50.70 38.46 452 44.55 -7.4AirProd APD 4.40 2.7 24 175.17 143.79 735 160.92 -1.9AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 658 20.81 -11.0AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 7 25.28 -4.9AlamoGp ALG .44 .5 26 120.58 86.41 49 96.22 -14.8AlamosGld AGI .02 .4 ... 8.58 4.83 2919 4.94 -24.1AlaskaAir ALK 1.28f 2.0 8 86.92 57.53 1197 63.86 -13.1sAlbnyIn AIN .68 .9 64 68.85 49.20 479 74.95 +22.0Albemarle ALB 1.34f 1.4 20 144.99 86.75 1587 92.81 -27.4Alcoa Cp AA ... ... 21 62.35 36.93 2886 41.97 -22.1AlexB Inc ALEX .28 1.2 33 30.35 20.83 201 23.90 -13.8Alexanders ALX 18.00 4.9 ... 436.80 332.98 8 363.64 -8.1AlexREE ARE 3.72f 2.9 32 134.37 114.00 398 127.48 -2.4AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 2 34.91 -5.6AlexcoR g AXU ... ... ... 1.85 1.10 177 1.17 -26.4AlgonPw n AQN .51f ... ... 11.34 9.45 133 10.09 -9.6Alibaba BABA ... ... 53 211.70 147.50 20596 179.92 +4.3Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 4.94 1.32 206 1.27 -65.4AllegCp Y ... ... ...cc 646.55 521.07 33 632.50 +6.1AllegTch ATI ... ... ...dd 30.25 17.65 679 27.12 +12.3Allegion ALLE .84 1.0 ... 89.81 73.85 481 83.10 +4.4Allergan AGN 2.88 1.6 12 245.50 142.81 1534 185.73 +13.5Allergn pfA AGNpA 55.00 10.1 ... 875.16 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 179 76.67 +3.1AlliCAMun AKP .70 5.3 ...q 14.02 12.49 19 13.30 -2.1AlliData ADS 2.28 1.0 13 278.33 192.02 329 229.98 -9.3AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 62 12.53 -6.5AlliOne rs AOI ... ... ...dd 30.70 9.85 136 17.75 +34.0AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 181 11.66 -8.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 30.80 22.55 319 29.05 +16.0AlliantEg s LNT 1.34 3.1 21 45.52 36.84 2243 42.59 AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 270 7.11 +1.1AlliGblCv2 NCZ .69 11.3 ...q 6.47 5.70 411 6.11 -1.6AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 282 12.97 -.6AlliGlEqCv NIE 1.52 6.6 ...q 23.45 19.03 71 23.07 +9.2Allz24Tgt n CBH ... ... ... 10.05 8.75 40 9.27 +1.9sAllnzgDI&Cv ACV 2.00 8.1 ...q 24.50 20.03 47 24.70 +13.1AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 10 25.60 +.5AllisonTrn ALSN .60 1.3 17 48.19 32.93 753 47.25 +9.7Allstate ALL 1.84 1.9 14 105.36 85.59 2187 98.77 -5.7Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 7 25.15 -1.8Allstate 53 ALLpB 1.28 5.0 ... 27.40 25.10 28 25.73 -1.9Allstat pfC ALLpC 1.69 6.6 ... 26.92 25.39 20 25.50 -2.0 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 11 25.75 -2.4Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 30 25.75 -1.9Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 11 26.17 -1.6AllyFincl ALLY .60f 2.2 12 31.29 21.81 4153 27.20 -6.7AlmadM n AAU ... ... ... 1.32 .63 120 .65 -36.7AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.01 9 31.95 +4.0AlpValuIntl IVAL 1.35e 4.3 ... 35.03 30.29 4 31.14 -5.8AlpMoIntQ IMOM ... ... ...q 33.00 26.78 2 28.72 -5.4AlpMoUSQ QMOM ... ... ... 33.24 24.94 1 31.90 +11.5AlpArcVl n VMOT ... ... ... 31.39 25.52 6 29.01 +.1AlphaPro APT ... ... 17 4.25 3.15 9 3.45 -13.8AlpGDDiv AGD .78 7.5 ...q 11.55 9.85 10.40 -3.7AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 6.28 -6.8AlpTotDiv AOD .69 7.8 ...q 10.03 8.39 8.85 -6.5AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 9 44.50 -.9AlpsEqSect EQL 1.83e 2.5 ...q 73.29 63.89 3 72.49 +4.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 13 28.65 +13.6AlpBzSoMed BUZ ... ... ... 38.12 28.31 1 37.52 +17.1AlpsRivFlex RFFC ... ... ... 36.59 30.68 8 35.65 +2.7Alps RivDiv RFDA ... ... ... 33.92 28.25 5 33.41 +5.5AlpRvrCare RFCI ... ... ... 26.24 23.73 1990 23.98 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 4 25.30 -2.9tAlpSprtJG SGDJ ... ... ...q 38.94 27.51 91 27.07 -19.4AlpMedBrk SBIO ... ... ...q 39.50 27.19 81 37.87 +15.5tAlpSprotG SGDM .12e .7 ...q 22.94 18.09 21 17.82 -14.0AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.72 +4.1AlpEDvDg EDOG .73e 3.3 ...q 27.38 20.95 12 22.34 -12.1AlpAlerEn ENFR 1.35e 5.8 ...q 24.50 19.24 12 23.16 +.3AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.64 57 27.35 -4.5sAlpBarr400 BFOR .25e .6 ...q 44.75 36.66 14 44.98 +8.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 28 24.52 -2.5AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 107 46.06 +.6AlpAlerMLP AMLP 1.35e 12.0 ...q 11.89 9.01 16375 11.25 +4.3sAlteryx n AYX ... ... ... 44.89 18.64 1512 46.05 +82.2Altice n ATUS ... ... ...dd 29.43 14.60 3750 17.37 -8.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 64.35 -21.1AltisResid RESI .60 5.9 ...dd 12.82 9.87 10.22 -13.8Altria MO 2.80f 4.7 19 74.38 53.91 5657 59.56 -16.6AlumChina ACH ... ... ... 23.54 9.80 64 10.43 -41.8ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 3 18.75 -9.0AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 2 19.89 -9.0AmTrF pfC AFSIpC 1.91 9.2 ... 25.52 14.91 14 20.63 -8.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 7 19.33 -5.8AmTrF pfE AFSIpE ... ... ... 25.94 14.80 5 22.98 +.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 4 25.09 -3.1AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 15 24.47 -2.1AmTrF pfD AFSIpD 1.88 8.7 ... 25.36 14.42 7 21.60 -2.7AmberRd AMBR ... ... ...dd 10.29 6.14 114 8.75 +19.2Ambev ABEV .05e 1.0 9 7.43 4.58 40517 5.05 -21.8AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 64.89 51.89 1162 62.59 +6.1sAmeresco AMRC ... ... 24 14.50 6.25 346 14.45 +68.0AMovilL AMX .17e 1.0 25 19.91 14.85 4133 17.47 +1.9AmMovl A AMOV ... ... ... 19.87 14.77 18 17.33 +1.9AmAssets AAT 1.08f 2.8 24 41.69 30.62 219 38.62 +1.0AmAxle AXL ... ... 5 20.27 13.38 1851 17.30 +1.6AmCampus ACC 1.84 4.4 51 48.82 34.52 625 41.54 +1.2sAEagleOut AEO .55f 2.1 20 26.24 10.23 1896 26.22 +39.5AEP AEP 2.48 3.5 17 78.07 62.71 1782 71.24 -3.2sAEqInvLf AEL .24f .7 22 37.16 25.43 541 36.30 +18.1AmExp AXP 1.40 1.4 15 104.24 83.97 1851 101.97 +2.7AFnclGrp AFG 1.40 1.2 20 121.69 95.19 170 112.22 +3.4AFnclGp 54 AFGE 1.56 6.1 ... 27.09 25.20 4 25.74 -1.8AFnclGp 55 AFGH 1.50 5.9 ... 27.30 25.00 7 25.46 -2.9AHm4Rent AMH .20 .9 ... 23.12 18.39 1825 22.53 +3.2AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.1 ... 27.60 24.61 2 26.44 -3.4AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.53 10 26.04 -2.8AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 6 24.70 -1.9AHm4R pfF AMHpF ... ... ... 26.27 22.43 3 24.83 -2.9AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5183 52.99 -11.1AmLorain ALN ... ... ...dd .44 .14 37 .18 +2.3AMidstrm AMID .41 7.2 ...dd 15.25 5.30 621 5.75 -56.9AmrRlty ARL ... ... ...dd 21.57 8.00 4 18.42 +43.3AmRenAs n ARA ... ... ... 24.07 9.91 127 16.77 -3.6AmShrd AMS ... ... 14 3.50 2.25 8 3.01 +15.9AmStsWtr AWR 1.02 1.7 33 61.66 47.53 239 60.51 +4.5AmTower AMT 3.08f 2.1 43 155.28 130.37 1418 150.03 +5.2ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 38 24.00 18.01 152 20.50 +4.3AmWtrWks AWK 1.82 2.1 38 92.37 76.04 437 88.08 -3.7AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 454 40.85 -11.6Ameriprise AMP 3.60 2.6 11 183.90 129.87 867 140.77 -16.9AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1582 83.44 -9.1Ametek AME .56f .7 32 79.32 61.77 1071 77.49 +6.9AmiraNatF ANFI ... ... ... 6.30 1.62 80 1.92 -54.0Ampco AP ... ... ...dd 18.60 8.49 35 9.70 -21.8Amphenol APH .92 1.0 37 95.90 77.52 747 94.58 +7.7AmpioPhm AMPE ... ... ... 4.95 .38 1927 2.86 -29.7AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.10 -1.2AmpDivOpt DIVO ... ... ... 30.56 26.23 2 29.64 +2.2AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 28 1.07 +5.9Amrep AXR ... ... 10 7.71 6.44 7.36 +4.8Anadarko APC 1.00 1.5 75 76.70 39.96 15368 64.54 +20.3Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 43 152.97 89.58 1404 150.84 +31.9AndeavLog ANDX 4.12 8.6 24 55.21 40.66 849 47.97 +3.9Anf DvAlt n DALT ... ... ... 10.90 9.62 1 10.48 +3.1AnglogldA AU ... ... ... 12.00 7.81 1255 8.48 -16.8ABInBev BUD 3.19e 3.2 25 126.50 91.70 523 100.75 -9.7Anixter AXE ... ... 16 88.85 56.25 104 72.80 -4.2Annaly NLY 1.20 11.5 12 12.58 9.95 15725 10.46 -12.0Annaly pfC NLYpC 1.91 7.5 ... 26.02 25.00 4 25.58 +.3Annaly pfD NLYpD 1.88 7.4 ... 25.85 24.06 19 25.41 +.2Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 94 24.36 -1.7Annaly pfF NLYpF ... ... ... 26.59 24.54 91 25.51 -1.2Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 252 18.85 -4.4AnteroMid AM 1.56f 5.0 24 34.20 24.20 577 31.25 +7.6AnteroRes AR 1.00 5.3 40 22.69 16.31 4323 18.99 -.1Anthem ANTM 3.00 1.2 16 267.95 179.40 583 257.97 +14.6Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.4 10 6.21 4.55 394 4.85 -10.8Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 0 26.79 +1.3Anwrth pfB ANHpB 1.56 6.0 ... 30.60 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 0 25.42 +1.0Aon plc AON 1.60 1.1 28 152.78 130.87 573 143.42 +7.0Apache APA 1.00 2.2 29 49.59 33.60 2509 46.38 +9.9AptInv AIV 1.52 3.5 25 46.72 37.97 755 43.41 -.7AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 4 26.00 -5.1ApolloCRE ARI 1.84 9.8 12 19.17 17.56 934 18.83 +2.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 4 25.64 -.7ApolloGM APO 1.95e 5.4 12 37.35 28.00 1274 35.91 +7.3ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 24 25.43 -3.3ApolG pfB APOpB 1.59 6.3 ... 25.20 24.25 51 25.06 +.9ApolloI 43 AIY 1.72 6.8 ... 26.83 24.99 5 25.18 -3.4tApollSrFlt AFT 1.08a 6.8 ...q 18.69 15.97 58 15.99 -1.4ApolloTact AIF 1.20a 7.8 ...q 16.48 15.27 46 15.47 -1.8AppHReit n APLE 1.20 6.7 28 20.19 16.72 945 17.82 -8.7ApldIndlT AIT 1.20 1.6 20 76.55 54.00 148 73.85 +8.4Aptargrp ATR 1.28 1.2 30 104.95 79.97 296 103.55 +20.0Aptiv APTV .22 .2 19 103.23 75.99 1159 98.45 +16.1AquaAm WTR .88f 2.4 28 39.55 32.37 496 37.26 -5.0Aquantia n AQ ... ... ... 18.49 9.60 383 12.65 +11.7Acquavnt n WAAS ... ... ... 17.70 10.87 35 16.68 +7.5Aramark ARMK .90f 2.2 21 46.09 36.29 6494 41.01 -4.0ArborRT ABR 1.00 8.7 9 11.81 7.88 2040 11.43 +32.3Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 3 26.05 +2.8ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 2 25.64 +.3ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 1 26.38 +.7ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.05 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 24.74 2014 32.07 -.7ArchCoal ARCH 1.60 1.8 8 102.61 68.95 252 88.61 -4.9sArchDan ADM 1.34 2.7 21 50.41 38.59 3175 50.25 +25.4Archrock AROC .53f 4.0 27 13.75 8.25 603 13.20 +25.7 Arconic ARNC .24 1.1 ...dd 31.17 16.47 2451 20.95 -23.1Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 88.00 +2.5Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 33 10.80 6.70 592 6.95 -32.9tArcusBio n RCUS ... ... ... 19.67 10.83 67 11.24 -34.7Ardaugh n ARD .56 3.5 ... 22.40 14.77 40 16.01 -24.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 183 6.45 -19.4AresCmcl ACRE 1.16f 8.3 12 14.25 11.96 81 13.97 +8.3AresDyCr ARDC 1.40 8.8 ...q 16.73 15.48 88 15.90 -3.2AresMgmt ARES 1.05e 5.0 14 25.95 17.40 708 21.05 +5.3AresMg pfA ARESpA 1.75 6.5 ... 27.35 25.31 8 26.81 +1.2Argan AGX 1.00 2.5 9 69.95 34.90 105 39.35 -12.6ArgoGp42 ARGD 1.63 6.4 ... 25.50 25.00 8 25.38 +.4ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 85 60.80 +13.4AristaNetw ANET ... ... 49 311.67 160.94 678 268.81 +14.1ArkInnova ARKK ... ... ...q 48.57 30.00 775 46.60 +25.7ArkIndInno ARKQ ... ... ...q 37.14 28.35 241 36.73 +11.5ArkGenom ARKG ... ... ...q 31.89 21.72 114 29.89 +22.0ArkWebX.O ARKW .94p .7 ...q 59.32 36.79 182 57.28 +24.3Ark 3dPr n PRNT ... ... ... 27.21 22.65 2 24.87 +2.1Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.88 +2.6ArlingAst AI 2.20 21.5 ...dd 13.41 9.88 286 10.21 -13.3ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 24.16 -1.1ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 0 24.24 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 0 24.54 -1.6ArmadaHof AHH .80 5.1 21 16.00 12.73 231 15.71 +1.2ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 4 25.45 ArmrR pfB ARRpB 1.97 7.9 ... 25.29 24.09 97 24.95 -.3ArmourR rs ARR 2.72 11.6 6 27.55 21.40 631 23.37 -9.1ArmsFloor AFI ... ... 76 17.91 12.03 285 15.91 -6.0sArmstrWld AWI ... ... 16 71.10 44.75 472 69.70 +15.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 6 17.68 -1.7ArrowEl ARW ... ... 11 87.26 72.31 349 76.82 -4.5ArwQVMEq QVM ... ... ...q 30.15 25.03 28.55 +3.0ArtisanPtr APAM 2.40a 7.0 23 41.45 29.00 233 34.35 -13.0AskanoG g AKG ... ... ... 1.38 .43 685 .97 +36.7AsburyA ABG ... ... 10 76.50 49.10 204 74.50 +16.4AshfordHT AHT .48 7.4 ...dd 8.66 5.42 910 6.52 -3.1Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 18 25.95 +3.1AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 18 23.66 -6.9AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 11 23.71 -5.6AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 16 23.80 -6.3AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 29 23.88 -4.9Ashford AINC ... ... 23 109.82 48.25 4 87.29 -6.1sAshland ASH 1.00f 1.2 48 85.98 59.80 452 85.72 +20.4AsiaPc APB .61e 2.1 ...q 15.71 13.00 1 13.59 -5.7AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 13 4.73 -3.1AspenIns AHL .96 2.6 ...dd 49.10 34.80 452 37.25 -8.3Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 17 25.75 -5.6AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 15 24.59 -4.6AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 26.09 -4.0AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.89 -4.1AsscdBanc ASB .60 2.2 17 29.03 20.95 1271 27.25 +7.3AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 42.50 32.29 7 35.30 +3.5Assurant AIZ 2.24 2.1 42 111.43 84.34 768 106.46 +5.6AssuredG AGO .64 1.6 7 44.79 32.97 633 39.00 +15.1AsdGMu01 AGOpB 1.72 6.6 ... 26.40 25.36 2 25.88 -.5AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 14 25.47 -2.6AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 6 24.99 -.3AsteriasBio AST ... ... ...dd 3.74 1.20 78 1.55 -31.1sAstraZen s AZN 1.37e 3.5 10 39.25 28.78 3970 38.87 +12.0AtHomGr n HOME ... ... 46 40.97 20.07 512 34.01 +11.9Atento SA ATTO .34p ... 11 12.90 5.75 70 6.30 -37.9Athene n ATH ... ... ... 55.22 43.09 1520 49.61 -4.1sAtkoreInt n ATRK ... ... ... 24.48 15.05 1895 25.84 +20.5AtlPwr g AT .12 ... ...dd 2.60 1.80 269 2.10 -10.6ATMOS ATO 1.94f 2.1 17 93.56 76.46 275 91.96 +7.1AurynRs n AUG ... ... ... 3.00 .97 57 1.00 -39.0AutoNatn AN ... ... 12 62.02 39.45 570 48.35 -5.8Autohome ATHM ... ... 16 119.50 48.14 969 95.64 +47.9Autoliv ALV 2.32 2.3 16 115.42 75.32 596 99.37 +8.6AutoZone AZO ... ... 16 797.89 497.29 171 729.91 +2.6Auxilio n AUXO ... ... 32 4.69 3.12 3.47 Avalara n AVLR ... ... ... 59.40 36.16 250 42.21 -4.3AvalonHld AWX ... ... ...dd 20.20 1.83 346 2.94 +47.0AvalonBay AVB 5.88 3.3 24 193.41 152.65 842 179.09 +.4Avangrid n AGR 1.76f 3.5 40 54.55 45.17 299 50.38 -.4AvanosMd AVNS ... ... 32 66.22 40.83 1354 65.75 +42.4AvayaHl n AVYA ... ... 17 23.76 19.08 978 19.96 -.2AveICSFd ACP 1.44 10.8 ...q 14.93 13.31 13.36 -4.8AveryD AVY 2.26 2.0 37 123.67 91.75 471 112.29 -2.2tAvianca AVH .18e 3.0 ... 9.76 6.07 94 6.03 -24.9AvinoSG g ASM ... ... ... 1.80 1.08 74 1.11 -17.2Avista AVA 1.49f 2.9 28 52.91 47.50 292 50.70 -1.5Avon AVP ... ... 18 3.00 1.38 7100 1.78 -17.2Axalta AXTA ... ... 76 38.20 27.90 1153 30.37 -6.1AXIS Cap AXS 1.56 2.9 ...dd 64.90 47.43 408 54.48 +8.4AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 11 25.16 -.3AxisCap pfE AXSpE ... ... ... 25.85 23.39 34 24.78 -1.5Azul n AZUL ... ... ... 35.05 15.53 433 19.32 -18.9AzurePwr n AZRE ... ... ... 18.10 12.53 15 15.87 +11.8B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 552 31.05 -11.7B2gold g BTG ... ... 60 3.30 2.31 2472 2.41 -22.3BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 3028 51.71 +4.0BB&T pfD BBTpD ... ... ... 26.35 24.87 28 25.98 +2.0BB&T pfE BBTpE 1.41 5.5 ... 26.20 24.49 39 25.66 +1.6BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 15 25.24 +.8BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 19 25.32 +.6BB&T pfH BBTpH 1.41 5.3 ... 27.33 24.95 55 26.47 -2.0BBVABFrn BFR .25e 2.0 ... 27.45 11.41 394 12.40 -50.8BBX Cap n BBX .03 .4 9 10.17 6.02 1082 7.59 -4.8BCE g BCE 3.02 ... ... 49.06 40.19 788 40.89 -14.8BG Staffing BGSF 1.20 4.4 32 28.24 14.26 174 27.11 +70.1BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 18 25.55 -1.4BHP BillLt BHP 1.66e 3.3 ... 52.62 39.67 1979 50.57 +10.0BHPBil plc BBL 1.66e 3.7 ... 47.92 34.45 2049 44.66 +10.8BP MidPt n BPMP ... ... ... 23.00 16.83 62 20.83 +1.3BP PLC BP 2.38 5.3 24 47.83 33.90 5868 44.72 +6.4BP Pru BPT 3.60e 12.5 5 31.80 18.65 140 28.75 +43.0BRF SA BRFS ... ... ... 15.50 4.65 1899 6.13 -45.6BRT BRT .80f 6.1 11 14.20 7.55 34 13.04 +10.6BT Grp s BT .99e 6.4 ... 20.89 13.53 1660 15.55 -14.7BWX Tech BWXT .64 1.0 32 72.18 52.56 2420 64.18 +6.1B&W Ent n BW ... ... ...dd 10.16 1.61 1190 1.73 -69.5BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 114 19.28 -.5BadgerMtr s BMI .52 1.0 53 53.30 41.00 67 52.85 +10.6BakHuGE n BHGE .72f 2.0 ...cc 38.10 25.53 2656 35.18 +11.2BallCorp s BLL .40 1.0 21 43.24 34.71 2538 41.74 +10.3Ballanty BTN ... ... ...dd 6.80 3.95 1 5.35 +15.1BanColum CIB 1.27e 2.8 ... 51.38 36.38 130 45.76 +15.4BancCalif BANC .52 2.6 15 23.40 17.10 142 19.90 -3.6BcCalif pfC BANCpC 2.00 7.7 ... 27.00 25.46 2 26.06 -.6BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 26.30 -.5BcCal pfD BANCpD 1.84 7.0 ... 26.76 25.58 7 26.16 -1.5BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 1933 6.98 -17.9BcoBrades s BBDO .02r .3 ... 11.90 5.49 10 7.54 -10.5BcoBrad s BBD .06a .7 ... 11.98 6.53 13032 8.27 -11.2BcoLatin BLX 1.54 6.4 13 30.50 23.12 43 24.05 -10.6BcoMacro BMA ... ... 23 136.10 54.83 369 59.71 -48.5BcoSantSA SAN .21e 3.9 ... 7.57 5.25 5897 5.44 -16.8BcoSBrasil BSBR .29e 3.0 5 12.11 7.20 2612 9.79 +1.2BcSanChile BSAC .85e 2.7 ... 35.09 26.41 460 31.80 +1.7BcoChile BCH 2.12e 2.3 ... 104.17 77.86 14 92.77 -1.7BcpSouth BXS .68f 2.0 ... 35.55 27.20 455 33.75 +7.3Bcp NJ BKJ .24b 1.4 28 17.95 14.43 0 17.45 +.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 19 22.19 +2.0BkofAm BAC .60f 1.9 16 33.05 22.75 43883 31.51 +6.7BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 25.56 -1.7BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 5 24.53 +5.0BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25.44 -1.6BkAm pfE BACpE 1.02 5.0 ... 24.99 23.03 12 24.06 +1.0BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1277.10 -3.2BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 66 26.25 -3.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 73 26.08 -3.5BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 20 25.96 -4.5BkAm pfC BACpC ... ... ... 27.83 25.41 45 26.04 -5.1BkAML pfL BMLpL 1.02 4.3 ... 24.47 22.14 16 23.66 +.7BkAML pfH BMLpH .77 3.5 ... 22.87 20.09 5 22.23 +2.9BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 3 22.29 +3.0sBk of But n NTB 1.28 2.5 16 51.28 31.36 265 51.71 +42.5BkHawaii BOH 2.40 2.9 18 89.09 74.72 172 82.46 -3.8BkMont g BMO 3.84e ... ... 84.71 71.37 510 78.73 -1.6BkNYMel BK 1.12f 2.1 13 58.99 49.39 4959 52.94 -1.7How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1506 Declined 1296 New Highs 115 New Lows 38 Vol. (in mil.) 3,109 Pvs. Volume 2,842 2,141 2,191 1579 1237 126 65 NYSE NASD Stocks Recap 23,500 24,000 24,500 25,000 25,500 26,000 FA MAMJJ 25,080 25,400 25,720 Dow Jones industrialsClose: 25,628.91 Change: 126.73 (0.5%) 10 DAYS 6,400 6,800 7,200 7,600 8,000 FA MAMJJ 7,600 7,780 7,960 Nasdaq compositeClose: 7,883.66 Change: 23.99 (0.3%) 10 DAYSDOW 25692.72 25551.65 25628.91 +126.73 +0.50% s s s +3.68% DOW Trans. 11253.07 11142.71 11217.56 +56.21 +0.50% s s s +5.70% DOW Util. 729.48 722.47 727.85 -2.32 -0.32% s s s +0.62% NYSE Comp. 13039.56 12997.28 12999.59 +35.32 +0.27% s s s +1.49% NASDAQ 7898.20 7868.65 7883.66 +23.99 +0.31% s s s +14.20% S&P 500 2863.43 2855.92 2858.45 +8.05 +0.28% s s s +6.91% S&P 400 2022.93 2014.89 2015.15 +5.65 +0.28% s s s +6.03% Wilshire 5000 29818.65 29748.20 29764.56 +75.41 +0.25% s s s +7.09% Russell 2000 1694.36 1684.86 1688.30 +3.99 +0.24% s t s +9.95% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, August 8, 2018

PAGE 36

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 26 25.22 +.3BkNova g BNS 3.28f ... 9 66.78 55.85 1003 58.49 -9.4BankUtd BKU .84 2.1 13 44.97 30.37 740 40.40 -.8BarHarbr s BHB .80f 2.7 20 32.48 25.09 12 29.28 +8.4Br iPthCrd OILB ... ... ... 74.18 46.29 1 70.62 +19.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.07 166.74 +5.3BarSelMLP ATMP 1.17e 5.3 ...q 22.97 17.78 61 22.12 +6.6BiP Cmdty DJP ... ... ...q 25.80 22.57 93 23.78 -2.6BarcGsci36 GSP ... ... ...q 17.81 12.88 7 16.75 +7.8BrcEnEu n FLEU ... ... ... 180.26 137.43 1 149.81 -5.9BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.87 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.38 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 33.07 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.78 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 43.00 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.73 28 24.60 +7.8BiP Alum JJU ... ... ...q 20.10 16.88 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 259 26.58 -.3BiPIndMet JJM ... ... ...q 30.93 26.22 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 5.14 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6sBarcCAPE CAPE ... ... ...q 127.17 106.71 2 127.65 +9.6BiPSPMLP IMLP 1.22e 6.3 ...q 19.89 15.44 1 19.26 +7.1Barclay BCS .15e 1.5 ... 12.55 9.29 1548 9.95 -8.7iPthNtGs n GAZB ... ... ... 47.02 36.56 37.85 -7.4BiP SPVix XVZ ... ... ...q 24.09 17.32 18.68 -18.6Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 34 17.26 -1.4B iPVxST rs VXX ... ... ...q 56.50 25.59 25360 28.66 +2.7BarcWomLd WIL ... ... ...q 70.29 61.43 1 68.03 +1.4Barings BBDC 1.20 11.2 ... 12.47 7.57 901 10.67 +32.4Triangle 22 TCCA 1.59 6.3 ... 25.80 24.09 25.23 +.4TriangC 22 TCCB 1.59 6.3 ... 25.93 23.99 25.24 +.2BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 12 15.26 BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 10 14.73 +4.5BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.3 17 9.10 4.99 134 5.83 -29.2BarnesNob BKS .60 10.2 ...dd 8.00 4.10 568 5.90 -11.9Barnes B .64 1.0 62 72.87 52.42 235 67.15 +6.1Barnwell BRN ... ... ...dd 2.95 1.62 1 2.02 -2.9tBarrickG ABX .12 1.1 60 18.35 10.85 14930 10.79 -25.4BasicEn n BAS ... ... ... 26.75 7.43 859 8.84 -62.3BauschHl BHC ... ... 6 27.79 10.94 11323 23.52 +13.2Baxter s BAX .76 1.0 34 76.51 59.36 2810 72.54 +12.2BaytexE g BTE ... ... 5 4.85 2.30 1501 3.23 +7.7BeazerHm BZH ... ... 15 23.24 12.19 380 13.17 -31.4BectDck BDX 3.00 1.2 ...cc 252.74 191.53 757 247.98 +15.8BectDk pfA BDXA ... ... ... 64.24 54.18 63 62.68 +8.3Belden BDC .20 .3 13 87.15 53.65 684 71.03 -8.0Belden pfB BDCpB ... ... ... 114.45 74.97 87 95.30 -7.5Belltrx g rs BXE ... ... 1 3.10 .84 105 .90 -47.7Belmond BEL ... ... ...cc 14.20 10.30 337 11.20 -8.6Bemis BMS 1.24 2.5 20 53.00 40.60 3340 49.98 +4.6BenchElec BHE .60 2.4 37 35.80 23.98 379 25.50 -12.4Berkley WRB 1.52e 2.0 15 79.74 62.00 309 75.44 +5.3Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 9 24.64 -2.3Berkly pfC WRBpC ... ... ... 27.20 24.45 11 25.27 -3.5Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 19 24.73 -4.6BerkHa A BRK/A ... ... 26 326350.03 259040.00 0 315600.00 +6.0BerkH B BRK/B ... ... 28 217.62 172.61 6157 208.72 +5.3BerkHBcp BHLB .88 2.1 18 44.25 32.85 112 41.15 +12.4BerryPlas BERY ... ... 18 61.71 45.60 1057 48.37 -17.6BestBuy BBY 1.80f 2.3 28 79.90 51.61 1639 77.29 +12.9Best Inc n BSTI ... ... ... 13.54 8.08 2829 9.30 +3.6BigLots BIG 1.20 2.5 15 64.42 36.20 1537 47.09 -16.1Biglari B BH ... ... 4 269.58 176.19 12 184.31 -26.8Biglari A BH/A ... ... ... 1036.79 935.00 964.00 BioAmber BIOA ... ... ...dd 1.62 .16 .16 -60.0sBioRadA BIO ... ... 81 316.76 208.95 216 308.97 +29.5BioRadB BIO/B ... ... 81 315.42 210.71 0 312.90 +31.3BiohvnPh n BHVN ... ... ... 44.28 16.50 228 34.87 +29.2BioPhrmX BPMX ... ... ...dd .39 .10 1919 .19 +73.6BioTime BTX ... ... 3 3.16 1.98 473 2.30 +7.0BioTime wt BTX/WS ... ... ... .28 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 6 1.51 +16.2BitautoH BITA ... ... 12 54.42 18.47 627 23.61 -25.8BlkHillsCp BKH 1.90 3.2 18 71.01 50.49 463 60.09 BlkHCp un BKHU ... ... ... 77.25 56.40 3 64.41 -2.6BlKnight n BKI ... ... 49 56.45 42.70 329 53.10 +20.3BlkStMin n BSM 1.35f 7.3 21 19.03 16.19 286 18.40 +2.6BlackBerry BB ... ... ...dd 14.55 8.89 6667 9.85 -11.8BlackRock BLK 12.52f 2.6 19 594.52 408.62 1001 487.46 -5.1Blrk22Gl n BGIO ... ... ... 10.20 8.88 101 9.08 -7.3BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 87 22.01 -5.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 30 14.80 +1.6BlkCAIT BFZ .87 6.8 ...q 14.71 12.72 35 12.77 -7.3BlkCorBd BHK .78 6.1 ...q 14.26 12.63 107 12.81 -8.8BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 241 10.66 -2.6BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 303 12.24 -8.1BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 80 11.27 -3.7BlkEngyRs BGR 1.32 8.7 ...q 15.77 12.32 104 15.09 +6.4BlkEnhC&I CII 1.20 7.0 ...q 17.08 14.46 114 17.03 +4.0BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 365 9.40 +1.8BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 0 13.08 -2.4BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 108 13.80 +.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 94 13.21 -5.1BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 6 14.21 -1.5BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 246 11.19 -10.6BlkHlthSci BME 2.40 5.9 ...q 41.44 32.81 19 40.34 +10.5BlkIT BKT .37 6.4 ...q 6.40 5.70 65 5.79 -6.2BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 150 5.89 -9.7BlkIQM BKN .74a 5.3 ...q 15.62 13.49 22 14.08 -5.6BlkLtdD BLW .95 6.3 ...q 16.30 14.77 120 14.97 -5.8BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 19 11.26 -6.2BlkMDMB BZM .65 4.1 ...q 14.88 13.02 13.13 -3.6BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.87 -7.7BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 60 17.49 -3.6BlkMuIntD MUI .59a 4.4 ...q 14.41 12.92 47 13.29 -4.5BlkMuNYInt MNE .69 5.5 ...q 14.45 12.51 6 12.66 -7.0BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 71 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.29 12.64 57 12.88 -11.9BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 83 12.47 -6.9BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.89 21 12.97 -10.4BlkMunihQ MUS .81 6.7 ...q 14.22 11.92 21 12.16 -9.1BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 29 12.26 -11.9BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 144 13.33 -9.1BlkMunyInv MYF .97 7.0 ...q 16.24 13.58 48 13.87 -6.6BlkMunyIQ MFT .85 6.5 ...q 15.32 12.74 12 13.04 -6.5tBlkMYMIQ MIY .83 6.5 ...q 14.35 12.85 86 12.82 -8.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 164 11.93 -7.7BlkMunyPaQ MPA .86 6.5 ...q 14.91 13.20 20 13.21 -7.9BlMunyQlty MQY .96 6.9 ...q 16.09 13.66 96 13.83 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 191 12.56 -9.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 58 13.36 -10.8Blk2018 BPK .06 .4 ...q 15.05 14.71 15 15.02 +1.7BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 36 15.05 +.3BlkMuBdT BBK .76a 5.3 ...q 16.30 13.95 14 14.22 -6.1BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 23 13.51 -8.8BlkMunIIT BBF .87 6.3 ...q 15.80 12.75 35 13.81 -1.5BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 27 13.24 -6.7BlkMuIT BFK .78 5.9 ...q 14.72 12.64 122 13.30 -5.6BlkMuIT2 BLE .95a 6.8 ...q 15.69 13.31 14.05 -2.6BlkMuTTT BTT .86a 4.0 ...q 23.18 20.98 90 21.57 -3.4BlkMunienh MEN .73a 7.0 ...q 12.45 10.34 45 10.43 -10.5BlkMunihld MHD .89a 5.6 ...q 18.17 14.90 10 15.92 -3.6BlkMunihd2 MUH .81a 5.8 ...q 16.21 13.58 22 13.99 -5.3BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 16.01 13.84 43 13.99 -9.4BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.13 -6.4BlMunyldCA MYC .74a 5.9 ...q 15.70 13.09 56 13.21 -10.7BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 89 13.71 -5.6BlkMunyNJ MYJ .90 6.6 ...q 17.05 13.45 24 13.61 -13.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 35 12.04 -8.1BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.77 +.5BlkNYMB BQH .74 5.7 ...q 15.65 12.94 0 13.06 -11.3BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 18 12.54 -4.7BlkNYIT BNY .83 6.6 ...q 15.50 12.41 16 12.56 -12.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.89 -12.9BlkRsCmdy BCX .79 8.6 ...q 10.50 8.17 177 9.09 -7.0BlkSciTch BST 1.20 3.4 ...q 35.83 22.34 106 34.90 +30.8BlkStMT BSD .78a 6.2 ...q 15.61 12.41 7 12.58 -8.0BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 17 20.68 -4.3BlkVAMB BHV .83 5.3 ...q 19.75 15.53 15.82 -8.1BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 57 18.10 +.6BlkstGSOSt BGB 1.26 7.8 ...q 16.21 15.51 104 16.10 +2.5Blackstone BX 2.70e 7.6 13 37.52 29.58 2631 35.56 +11.1BlkstnMtg BXMT 2.48 7.5 12 33.51 29.51 871 33.10 +2.9BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 44 16.70 +4.9BlockHR HRB 1.00f 3.9 9 31.80 22.45 1964 25.62 -2.3BlonderT BDR ... ... ...dd 2.20 .38 178 1.36 +124.4BlueAprn n APRN ... ... ...dd 6.55 1.72 4853 2.14 -46.9BlueCapRe BCRH 1.20 11.7 ...dd 20.20 9.50 18 10.25 -14.9BluegVac n BXG .60 3.1 ... 26.22 13.00 88 19.31 +5.8BlueLinx rs BXC ... ... 10 46.42 7.57 243 33.08 +238.9BluerkRsd BRG 1.16 12.4 ...dd 11.81 7.02 353 9.39 -7.1BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 6 25.80 -2.2BluerkR pfD BRGpD 1.78 7.7 ... 26.25 20.84 10 23.20 -7.9BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 12 24.89 -2.2Boeing BA 6.84 2.0 33 374.48 230.94 2267 350.76 +18.9BoiseCasc BCC .28 .6 16 49.30 28.00 536 44.00 +10.3sBonanzaCE BCEI ... ... ...dd 39.85 23.33 639 37.10 +34.5BootBarn BOOT ... ... 13 26.25 7.37 534 23.23 +39.9sBoozAllnH BAH .76 1.6 24 48.52 31.56 1814 48.80 +28.0BorgWarn BWA .68 1.5 13 58.22 42.06 1632 46.36 -9.3BostBeer SAM ... ... 33 329.95 144.60 98 268.40 +40.5BostProp BXP 3.20 2.5 31 131.84 111.57 681 129.74 -.2BosProp pfB BXPpB 1.31 5.3 ... 26.76 22.69 9 24.70 -2.2BostonSci BSX ... ... 26 37.30 24.54 4182 33.22 +34.0BldrG&IFd BIF .11a 1.0 ...q 11.84 9.63 165 11.08 -.1BovieMed BVX ... ... ...dd 5.49 2.17 224 4.93 +89.6BowlA BWL/A .68 4.6 41 16.64 13.61 9 14.75 -1.7Box Inc n BOX ... ... ...dd 29.79 17.25 2840 25.56 +21.0BoydGm BYD .20 ... 24 40.44 24.53 974 36.03 +2.8BradyCp BRC .83 2.2 24 40.90 31.70 183 37.35 -1.5BraemHot BHR .64 5.8 9 12.10 8.44 233 10.98 +12.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 1344 16.65 -8.5BrasilAgro LND ... ... ... 4.55 3.21 2 3.78 +7.9Braskem BAK .78e 2.6 ... 33.73 21.32 278 29.67 +13.0BridgptEd BPI ... ... 20 13.38 5.31 308 13.21 +59.2BrigStrat BGG .56 3.1 11 27.34 16.26 308 17.83 -29.7BrightHrz BFAM ... ... 50 112.68 77.69 306 109.27 +16.2BrghtSch n BEDU ... ... ...cc 28.18 12.24 177 14.25 -23.7BrghtSph BSIG ... ... ...cc 16.31 11.89 717 12.54 -22.5Brinker EAT 1.52 3.4 14 54.14 29.50 889 44.48 +14.5 Brinks BCO .60 .7 ...dd 88.10 67.58 222 80.50 +2.3BrMySq BMY 1.60 2.7 58 70.05 49.96 4787 58.98 -3.8BristowGp BRS .28 2.4 ...dd 18.91 6.86 1229 11.72 -13.0BritATob s BTI 2.24e 4.2 ... 71.45 48.00 941 53.94 -19.5BrixmorP BRX 1.10 6.3 14 19.98 13.74 2355 17.34 -7.1sBroadrdgF BR 1.94f 1.5 39 120.65 71.58 2976 129.17 +42.6Brookdale BKD ... ... ...dd 13.07 6.28 3752 8.22 -15.3BrkfdAs g s BAM .60 1.4 14 44.33 37.22 884 41.43 -4.8BrookBus n BBU .25 .6 ... 41.50 27.01 14 40.53 +17.4BrkfDtla pf DTLAp 1.91 8.3 ... 31.31 22.08 7 23.08 -19.9BrkGblInf INF 1.40 11.0 ...q 13.87 11.02 41 12.76 -1.3BrkfInfra s BIP 1.88 4.5 29 46.88 37.27 172 41.32 -7.8BrkRlAs n RA .20p ... ... 24.39 21.06 77 23.50 +.6BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 378 30.57 -12.4HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 29.78 21.58 678 29.57 BrownFA s BF/A .79 1.5 32 57.70 37.29 47 53.79 +7.6BrownFB s BF/B ... ... 30 59.58 38.05 680 53.55 Brunswick BC .76 1.2 18 69.60 48.04 512 63.87 +15.7Buckeye BPL 5.05 12.9 12 61.67 32.03 1998 39.13 -21.0Buckle BKE 1.00e 4.1 13 28.80 13.50 343 24.40 +2.7Buenavent BVN ... ... ...dd 16.80 11.83 452 13.58 -3.6BldBear BBW ... ... 28 10.45 7.25 94 8.25 -10.3BungeLt BG 2.00 3.0 29 83.20 63.87 1370 66.71 -.6BurlStrs BURL ... ... 33 158.96 79.07 536 156.62 +27.3BylineBc n BY ... ... ... 24.80 19.02 73 22.69 -1.2C -C&J Eng n CJ ... ... ... 36.57 21.22 585 23.66 -29.3CTrkMH23 MLPC .89e 5.7 ...q 16.87 12.85 15.54 +2.1CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 15.66 168 20.46 +10.2CAI Intl CAI ... ... 7 40.11 19.35 136 24.00 -15.3CBIZ Inc CBZ ... ... 25 24.00 14.05 220 21.80 +41.1CBL Asc CBL .80 18.1 2 9.17 3.80 7126 4.42 -21.9CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 205 18.15 -17.0CBL pfE CBLpE 1.66 10.2 ... 25.08 15.06 122 16.32 -26.0CBRE GRE IGR .60 8.1 ...q 8.05 7.17 406 7.43 -6.2CBRE Grp CBRE .05p ... 19 50.43 34.38 1250 49.60 +14.5CBS A CBS/A .72f 1.3 16 68.03 47.98 7 53.65 -10.3CBS B CBS .72 1.4 12 67.57 47.54 3217 53.22 -9.8CCA Inds CAW ... ... 13 3.75 2.44 1 2.80 -11.1CF Inds s CF 1.20 2.5 ...dd 49.95 28.47 2113 48.71 +14.5CGG rs CGG ... ... 2 7.50 1.88 41 2.90 -35.1CGI g GIB ... ... ... 66.31 49.02 193 63.26 +16.4CIT Grp CIT .64 1.2 21 56.14 43.25 695 53.68 +9.0CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 13 10.30 +1.2CMS Eng CMS 1.43 3.0 29 50.83 40.48 2348 48.16 +1.8CNA Fn CNA 1.40f 3.1 13 55.62 45.10 184 45.79 -13.7CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1776 12.08 -9.9CNO Fincl CNO .40f 1.8 14 26.47 18.65 820 21.93 -11.2CNOOC CEO 4.92e 3.0 ... 185.72 109.23 80 164.63 +14.7CNX Midst CNXM 1.34 6.7 12 21.05 15.25 209 20.00 +19.3CNX Resc CNX .04 .3 ...dd 18.37 11.59 2583 15.97 +9.2ConslCoal n CCR 2.05f 11.6 ... 18.40 13.15 57 17.70 +13.1CONSOL n CEIX ... ... 12 48.12 19.51 628 45.00 +13.9CPFL Eng CPL .12e 1.0 ... 17.69 10.63 5 11.51 +.1CPI Aero CVU ... ... 13 11.75 7.60 50 8.45 -5.6CRH Med CRHM ... ... ...cc 3.75 1.46 229 3.55 +34.0CRH CRH .72e 2.2 ... 39.32 32.47 332 33.27 -7.8CsopChiA50 AFTY 1.17e 7.9 ...q 20.51 14.14 27 14.82 -15.9Csop ChInt CNHX ... ... ...q 31.99 24.87 24.90 -14.5Csop Csi300 HAHA ... ... ...q 36.52 26.87 2 27.32 -18.8CSS Inds CSS .80 5.5 ...dd 30.29 13.56 41 14.43 -48.1CTS CTS .16 .4 30 39.20 21.55 92 35.80 +39.0CURO Gp n CURO ... ... 54 29.00 13.50 111 26.69 +89.6CVR Engy CVI 3.00f 8.3 ...cc 47.67 16.75 649 36.22 -2.7CVR Ptrs UAN .71e 20.1 ...dd 4.20 2.58 179 3.54 +7.9CVR Rfng CVRR 2.95e ... 19 26.00 6.70 611 21.10 +27.5CVS Health CVS 2.00 3.1 11 84.00 60.14 5707 65.45 -9.7CWA Inco n CWAI ... ... ... 26.93 24.45 24.74 -3.2CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3tCabGS t34 GYB .83 3.7 ... 23.50 22.03 1 22.30 -3.0CabcoJCP97 PFH 1.91 13.8 ... 18.74 11.00 14 13.81 -6.4CabAT&T34 GYC .83 3.7 ... 24.09 21.30 1 22.67 +.5CableOne n CABO 7.00 .9 37 788.00 597.40 44 746.04 +6.1Cabot CBT 1.32 2.1 18 68.63 50.56 518 63.89 +3.7CabotO&G COG .24 1.0 45 29.57 21.71 4251 23.78 -16.9sCACI CACI ... ... 15 181.65 118.10 109 180.00 +36.0Cactus n WHD ... ... ... 37.50 19.18 506 34.08 +68.3CadencB n CADE .60f 2.2 27 31.44 20.00 1339 27.66 +2.0CaledoMn n CMCL .28 3.2 ... 9.94 5.17 6 8.69 +17.6Caleres CAL .28 .8 16 37.06 22.39 181 34.69 +3.6CalifRes rs CRC ... ... ...dd 48.85 6.47 1484 35.79 +84.1CalifWtr CWT .75 1.9 29 46.15 35.25 248 40.15 -11.5Calix CALX ... ... ...dd 8.00 4.65 242 6.90 +16.0CallGolf ELY .04 .2 46 23.60 12.64 1743 21.77 +56.3CallonPet CPE ... ... 25 14.65 9.34 5023 11.29 -7.1Callon pfA CPEpA 5.00 9.5 ... 53.07 47.11 1 52.48 +2.3Calpine CPN ... ... ...dd 15.25 13.40 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.75 42.55 317 63.75 +32.8CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 23 39.77 +3.6CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 1 25.85 -2.0CambGblV GVAL .54e 2.2 ...q 28.50 23.36 7 24.38 -4.8CamGblMo GMOM .56e 2.1 ...q 29.42 25.31 4 26.83 -2.0CambGlAss GAA .55e 2.0 ... 28.60 26.33 7 27.09 -1.4CambrEmS EYLD ... ... ... 38.25 31.29 1 33.05 -4.7CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 6 25.07 -2.9tCambTail n TAIL ... ... ... 24.68 20.50 6 20.34 -10.0CamValMom VAMO ... ... ...q 28.07 23.10 10 25.90 +3.8CamdenPT CPT 3.08 3.3 25 96.39 78.19 374 93.45 +1.5Cameco g CCJ .40 ... ... 12.19 7.68 1169 11.02 +19.4CampSp CPB 1.40 3.4 13 54.37 32.63 6485 41.77 -13.2CampWrl n CWH .54 2.4 ... 47.62 18.16 2428 22.21 -50.3Can-Fite CANF ... ... 12 2.75 1.12 299 1.22 -17.6CdaGoose n GOOS ... ... ... 68.75 16.96 1073 56.00 +77.4CIBC g CM 5.32 ... 9 100.01 83.02 275 90.89 -6.7CdnNR gs CNI 1.82f ... ... 90.57 70.59 1600 88.31 +7.0CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 3186 34.87 -2.4sCP Rwy g CP 2.60f ... ... 203.41 150.91 737 200.13 +9.5CannaeHl n CNNE ... ... ...dd 21.34 16.16 173 18.85 +10.7Canon CAJ ... ... ... 40.67 31.23 277 32.48 -13.2CantelMed CMD .17e .2 41 130.92 72.82 175 95.10 -7.6CapOne COF 1.60 1.6 15 106.50 76.98 2452 97.31 -2.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 12 26.15 -.1CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 42 26.45 -1.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 14 26.39 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 225 25.58 +1.1CpOne pf H COFpH ... ... ... 27.19 25.12 17 25.94 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 74 24.91 -.5CapSenL CSU ... ... ...dd 16.72 7.18 341 7.56 -44.0CapInv n CIC ... ... ... 10.10 9.60 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.8 12 9.98 8.01 822 8.16 -5.7Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 36 25.05 -1.2CarboCer CRR ... ... ...dd 12.69 6.05 258 8.78 -13.8CardnlHlth CAH 1.90f 3.8 12 75.75 48.14 5266 50.80 -17.1Care.com CRCM ... ... ...cc 22.95 12.80 117 18.21 +.9sCarlisle CSL 1.48 1.2 21 125.55 92.09 606 126.10 +11.0CarMax KMX ... ... 20 81.67 57.05 1657 75.58 +17.9Carnival CCL 2.00 3.4 14 72.70 56.45 2708 58.69 -11.6CarnUK CUK 1.80f 3.1 ... 72.29 56.76 171 58.27 -12.1CarpTech CRS .72 1.2 46 61.49 37.01 231 58.99 +15.7CarrSrv CSV .30 1.2 17 28.96 22.16 73 24.28 -5.6Cars.cm CARS ... ... ... 32.94 20.94 894 28.02 -2.8Carters CRI 1.80 1.6 17 129.00 83.84 867 109.14 -7.1Carvana A n CVNA ... ... ... 49.87 12.17 1341 47.15 +146.6CastleBr ROX ... ... ...dd 1.82 .98 137 1.23 +.8CastlightH CSLT ... ... ...dd 5.95 3.00 401 3.15 -16.0Catalent CTLT ... ... 71 47.87 33.42 994 41.05 -.1CatchMTim CTT .54 4.4 ...dd 13.73 10.81 213 12.36 -5.9Caterpillar CAT 3.44f 2.4 17 173.19 112.69 4795 142.38 -9.6CatoCp CATO 1.32 5.2 25 26.88 10.76 338 25.20 +58.3CedarF FUN 3.56 6.7 14 70.82 50.10 478 53.50 -17.7CedarRlty CDR .20 4.4 11 6.29 3.54 239 4.59 -24.5CedarR pfB CDRpB 1.81 7.2 ... 25.61 22.03 10 25.09 -.7CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 16 23.00 -8.2CelSci wt CVM/WS ... ... ... .06 .00 .04 +115.8tCel-Sci rs CVM ... ... ... 3.69 .83 191 .83 -56.1Celanese CE 2.16f 1.8 12 118.51 94.38 650 116.86 +9.1Celestic g CLS ... ... 10 12.76 9.79 294 12.11 +15.6Cellcom CEL ... ... 6 10.62 5.43 3 5.61 -45.0Cementos CPAC .50e 4.4 ... 14.11 10.90 11.34 -8.5Cemex CX .29t ... ... 9.82 5.72 4319 7.46 -.5Cemig pf CIG .08e 3.7 ... 2.93 1.66 3067 2.17 +5.3Cemig CIG/C .08e 4.2 ... 3.16 1.58 1.92 +3.7CenovusE CVE .20 ... 8 11.52 7.09 1670 10.00 +9.5Centene s CNC ... ... 20 136.29 81.00 1720 135.68 +34.5CC MLPInf CEN 1.25 12.6 ...q 11.48 8.12 443 9.95 -.1CenterPnt CNP 1.11 3.9 20 30.45 24.81 2449 28.28 -.3CentElBr B EBR/B ... ... ... 9.06 3.43 11 4.85 -28.6CentElecBr EBR ... ... ... 7.86 3.14 194 4.30 -24.6CnEurRusT CEE .56e 2.3 ...q 28.32 22.50 4 23.88 -2.1CFCda g CEF .01 .1 ...q 13.75 12.21 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 123 27.79 -6.8CentSecur CET 1.78e .7 ...q 29.00 24.12 11 28.60 +4.4CentrusEn LEU ... ... ...dd 5.14 2.95 7 2.97 -25.9CentCmtys CCS ... ... 14 36.00 21.90 431 29.30 -5.8CntryLink CTL 2.16 11.6 8 22.64 13.16 10154 18.64 +11.8CerdHCM n CDAY ... ... ...dd 42.46 29.68 279 37.24 +22.0Cervecer CCU .35e 1.3 ... 30.35 24.37 145 26.90 -9.1ChannAdv ECOM ... ... ...dd 15.63 8.30 55 13.75 +52.8CharahSol n CHRA ... ... ... 12.00 6.96 86 7.15 -40.4ChRvLab CRL ... ... 25 129.49 94.15 554 128.42 +17.3ChaseCorp CCF .80f .6 37 131.35 90.05 5 123.85 +2.8ChathLTr CLDT 1.32 6.2 29 23.91 17.90 249 21.40 -6.0CheetahM CMCM ... ... ... 18.18 7.54 251 8.51 -29.6Chegg CHGG ... ... ...dd 29.84 13.52 717 27.71 +69.8Chemed CHE 1.12 .4 28 335.99 186.09 109 316.18 +30.1Chemours n CC 1.00f 2.1 12 58.08 42.75 2343 47.86 -4.4CheniereEn LNG .56p ... ...dd 69.50 40.36 1294 61.72 +14.6ChenEnLP CQP 2.24f 6.0 ...dd 38.45 26.41 147 37.26 +25.7ChenEnHld CQH 2.04f 6.9 29 33.59 24.03 34 29.78 +7.5CherHMtg CHMI 1.96 10.8 4 19.43 16.01 84 18.09 +.6ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 3 25.41 -1.5ChesEng CHK ... ... 8 5.60 2.53 28841 4.70 +18.7ChesEn pfD CHKpD 4.50 8.1 ... 57.99 45.99 6 55.50 +11.7ChesGranW CHKR .32e 18.6 1 2.50 1.20 236 1.70 -8.4ChespkLdg CHSP 1.60 5.0 33 32.95 24.08 134 31.77 +17.3ChespkUtil CPK 1.48f 1.8 24 87.25 66.35 31 83.50 +6.3Chevron CVX 4.48 3.6 56 133.88 105.30 4542 125.18 ChiRivet CVR .84 2.7 ... 36.48 26.50 1 30.88 -2.9Chicos CHS .34 3.6 12 10.90 6.96 2358 9.36 +6.1Chimera rs CIM 2.00 10.9 8 19.77 15.77 1410 18.33 -.8Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 7 25.85 +.1Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 12 26.03 +.9ChiCBlood CO ... ... 38 14.95 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 26 8.09 -12.7ChinaEAir CEA ... ... ... 45.33 24.44 44 29.89 -17.3ChinaFd CHN .55e 2.7 ...q 24.76 19.12 6 20.22 -6.6tChinaGreen CGA .10e 9.0 2 2.11 1.10 94 1.11 -10.5ChinaLife s LFC .14e 1.2 ... 17.85 11.95 234 12.13 -22.3ChinaMble CHL 3.50e 7.8 ... 56.93 43.25 849 44.77 -11.4ChiNBorun BORN ... ... 2 1.57 1.08 3 1.15 -8.4ChOnlEd n COE ... ... ... 19.82 9.25 1 9.87 -21.0ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 94 96.39 +31.4 ChinaPhH CPHI ... ... ...dd 1.45 .15 87 .24 +36.4tChinRap n XRF ... ... ... 12.86 1.71 79 1.75 -69.4ChinaSoAir ZNH .64e 1.9 ... 70.52 32.30 70 33.86 -34.7ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 26 45.94 -3.2ChinaUni CHU ... ... ... 16.55 11.78 153 12.19 -9.9ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.7 6 27.98 16.16 56 19.63 -18.2ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 483.29 247.52 548 478.02 +65.4ChoiceHtls CHH .86 1.1 38 85.35 59.60 260 78.10 +.6ChrisBnk CBK ... ... ...dd 1.54 .75 142 .89 -29.9ChubbLtd CB 2.86e 2.1 17 157.50 123.96 1054 138.65 -5.1ChungTel CHT 1.29e 3.7 ... 39.33 33.10 60 34.55 -2.5ChurchDwt s CHD .87f 1.5 ... 58.03 43.21 2314 56.47 +12.6CienaCorp CIEN ... ... 6 27.73 19.40 1624 25.84 +23.5Cigna CI .04 ... 18 227.13 163.02 3613 188.27 -7.3Cimarex XEC .64 .7 21 130.16 82.45 1721 97.34 -20.2CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 0 49.33 -3.3CinciBell rs CBB ... ... 56 22.20 11.65 903 12.80 -38.6Cinemark CNK 1.28f 3.6 16 44.00 32.03 867 35.97 +3.3CinerRes CINR 2.27 8.0 14 29.36 22.61 9 28.27 +12.6Circor CIR .15 .3 27 56.37 35.16 108 44.73 -8.1Cision CISN ... ... 42 17.07 10.66 251 15.78 +32.9CapAcIII wt CISNW ... ... ... 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 21.26 2 20.75 -21.6CitCHF Dl n UCHF ... ... ... 32.08 22.57 22.90 -13.7Citi GBP n DGBP ... ... ... 27.36 18.65 27.36 +28.3CitEUR Dl n UEUR ... ... ... 31.62 21.48 3 21.79 -21.0Citi EUR n DEUR ... ... ... 27.48 18.78 4 27.08 +18.0Citi AUD n DAUD ... ... ... 27.22 18.62 25.71 +28.5CitAUD Dl n UAUD ... ... ... 32.65 21.25 22.38 -16.2Citi JPY n DJPY ... ... ... 25.15 18.17 6 23.76 +4.2CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.27 -13.5Citi CHF n DCHF ... ... ... 26.77 19.08 26.26 +11.4CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 26.03 41 26.95 -1.9CgpVelLCrd UWT ... ... ... 45.10 12.13 1478 36.12 +47.4CgpVelICrd DWT ... ... ... 32.84 5.81 4585 6.84 -51.3Citigroup C 1.28 1.8 12 80.70 64.38 12991 72.41 -2.7Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 25.99 24.70 16 25.20 -1.0Citigp pfJ CpJ 1.78 6.4 ... 29.75 27.59 44 28.03 -2.8Citigp pfK CpK 1.72 6.3 ... 29.49 26.85 88 27.33 -4.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 37 25.94 -3.7Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 20 25.55 -3.8CitizFincl CFG .52 1.3 11 48.23 31.51 3367 40.41 -3.7CitizInc CIA ... ... ...cc 8.70 6.67 23 7.56 +2.9CityOffce g CIO .94 ... 10 13.93 10.03 289 12.79 -1.7CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 4 24.52 -2.6Civeo CVEO ... ... ...dd 4.64 1.57 227 3.73 +36.6CivitasSolu CIVI ... ... 31 19.90 11.15 27 16.40 -4.1ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 16.08 -3.5CleanHarb CLH ... ... ...cc 64.71 44.75 417 61.86 +14.1ClearChan CCO ... ... ...dd 5.75 3.60 266 4.50 -2.2ClrBrEnTR CTR 1.35e 11.3 ...q 13.18 9.50 88 11.99 +3.2ClrLgCap n LRGE ... ... ... 33.55 26.78 33.12 +12.7ClrbrgMLP CBA .80m 9.6 ...q 9.58 6.53 169 8.37 +1.1ClearEnFd CEM 1.76f 11.5 ...q 17.36 12.10 146 15.35 +.5ClrbEOpFd EMO 1.47e 12.3 ...q 13.36 9.56 171 11.99 +1.6ClearwPpr CLW ... ... 14 50.60 21.55 301 26.30 -42.1ClevCliffs CLF ... ... 7 11.44 5.60 13421 10.35 +43.6ClipRlty n CLPR .38 ... ...dd 11.72 7.62 11 10.59 +6.0Clorox CLX 3.84 2.7 23 150.40 113.57 1731 141.48 -4.9CloudPeak CLD ... ... ...dd 5.70 2.53 614 2.69 -39.6Cloudera n CLDR ... ... ... 22.43 12.57 626 13.69 -17.1CloughGA GLV 1.44 11.5 ...q 14.39 12.25 30 12.56 -5.9CloughGEq GLQ 1.38 9.2 ...q 14.96 12.71 45 14.92 +11.6ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 69 11.36 +4.4CCFemsa KOF 1.75e 2.8 ... 86.51 54.53 143 62.87 -9.7CocaCola KO 1.56 3.4 88 48.62 41.45 8613 46.50 +1.4CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1705 40.58 +1.8tCoeur CDE ... ... 58 9.87 6.42 3230 6.35 -15.3Cohen n COHN .80 8.5 ...dd 12.00 7.50 1 9.38 +17.0CohSClosed FOF 1.04 7.8 ...q 13.52 11.60 27 13.32 CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 43 9.60 -2.8Cohen&Str CNS 1.32 3.1 19 47.83 36.29 115 42.32 -10.5CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 124 23.53 -2.0tC&SLtDP&I LDP 1.87 7.6 ...q 27.25 24.85 84 24.79 -4.9C&SIncEgy MIE 1.32 12.0 ...q 11.40 8.86 60 10.98 +7.1CohStQIR RQI .96 7.8 ...q 13.10 10.55 158 12.24 -3.2CohStRE RNP 1.48 7.5 ...q 21.98 17.91 66 19.65 -7.6CohStSelPf PSF 2.06 7.3 ...q 29.03 25.16 35 28.10 -.5CohenStTR RFI .96 7.6 ...q 12.87 11.50 43 12.64 -1.0Colfax CFX ... ... 26 43.29 28.80 1212 33.73 -14.9ColgPalm CL 1.68 2.5 23 77.91 61.28 2171 67.23 -10.9ColonCap CLNS ... ... ... 14.64 5.28 1983 6.12 -46.4ColCap pfB CLNSpB 2.06 8.0 ... 25.95 22.26 9 25.83 +1.6ColCap pfE CLNSpE 2.19 8.3 ... 27.45 23.86 27 26.43 -.5ColCap pfG CLNSpG 1.88 7.8 ... 26.68 22.49 4 24.24 -3.6ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 17 23.57 -4.0ColCap pfI CLNSpI 1.79 7.6 ... 25.94 21.81 37 23.52 -6.6ColCap pfH CLNSpH 1.78 7.5 ... 25.96 21.61 7 23.72 -5.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 19.62 -4.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.08 -.3Col SusInt n ESGN ... ... ... 32.31 27.17 0 28.83 -5.7Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.22 +2.1ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.95 1 18.28 -.8ColEmxChi XCEM ... ... ...q 30.22 24.42 0 26.08 -5.7ColQualDv HILO .32e 2.2 ...q 17.10 13.72 7 14.85 -6.5Col EMCns ECON .10e .4 ...q 29.87 23.71 62 24.65 -12.4Col IndiaC INCO .03e .1 ...q 51.06 41.41 8 47.34 -4.6Col IndiaInf INXX .10e .8 ...q 16.79 11.99 4 13.07 -17.6Col IndSC SCIN .17e .9 ...q 25.98 16.18 2 18.34 -21.7sColumbPT CXP .80 3.4 14 23.48 19.55 718 23.42 +2.0ColSelTec STK .92a 4.1 ...q 24.58 20.09 68 22.54 +1.3Comcst29 CCZ 1.58e 3.0 ... 64.00 50.30 0 53.26 -15.3Comerica CMA 2.40f 2.4 17 102.66 64.04 1060 97.96 +12.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 31.90 239 55.65 +27.5ComndSec MOC ... ... ...dd 3.55 1.20 46 1.72 -44.0CmclMtls CMC .48 2.2 44 26.72 17.05 616 21.75 +2.0CmtyBkSy CBU 1.36 2.1 17 65.51 48.89 109 63.40 +18.0CmtyHlt CYH ... ... ...dd 8.07 2.66 2300 3.05 -28.4CmtyHcT n CHCT 1.61f 5.2 ...cc 31.08 22.41 71 30.74 +9.4CBD-Pao CBD .08e .4 ... 25.90 18.36 410 22.60 -4.1CompDivHd CODI 1.44 8.2 ...dd 18.35 14.60 106 17.60 +3.8ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 15 22.30 -9.6CompssMn CMP 2.88 4.4 23 76.65 56.50 363 65.30 -9.6Compx CIX .20 1.5 13 16.50 11.95 5 13.30 ComstkM rs LODE ... ... ... 1.02 .18 100 .20 -50.0ComstkRs rs CRK ... ... ...dd 12.32 4.01 704 9.05 +7.0ConAgra CAG .85 2.3 18 39.43 32.16 3177 36.91 -2.0ConchoRes CXO ... ... 21 163.11 106.73 1788 136.43 -9.2ConcdMed CCM ... ... ...dd 4.29 2.46 2 3.75 +12.5CondHos rs CDOR .78e 7.4 17 10.99 8.13 3 10.55 +6.0Conduent n CNDT ... ... ... 21.06 14.95 1139 18.73 +15.9sConocoPhil COP 1.14f 1.6 58 72.94 42.27 5578 72.90 +32.8ConEd ED 2.86 3.6 16 89.70 71.12 1458 78.52 -7.6CnsTom CTO .28f .4 7 67.97 51.02 11 63.32 -.3ConstellA STZ 2.96f 1.4 17 236.62 193.01 1894 217.13 -5.0ConstellB STZ/B 2.68f 1.2 21 234.00 191.29 1 215.86 -5.1Constellm CSTM ... ... ... 14.10 9.08 523 12.45 +11.7CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 102.38 -1.5ContainStr TCS ... ... 22 11.53 3.53 618 10.81 +128.1Contango MCF ... ... ...dd 6.92 2.22 83 5.22 +10.8ContlBldg CBPX ... ... 21 36.95 21.30 677 36.25 +28.8ContMatls CUO ... ... ...dd 24.60 15.50 5 16.55 -12.9ContlRescs CLR ... ... ...cc 69.91 32.04 1404 62.21 +17.4Cnvrgys CVG .44f 1.8 17 26.72 21.13 1016 24.62 +4.8CooperCo COO .06 ... 98 261.71 216.47 329 257.49 +18.2CooperTire CTB .42 1.4 22 40.78 22.58 781 30.25 -14.4CooperStd CPS ... ... 15 146.78 97.70 378 139.53 +13.9CopaHold CPA 3.48f 3.6 11 141.34 91.75 373 97.51 -27.3Copel ELP .26e 4.7 ... 9.69 5.24 476 5.51 -27.8CoreLabs CLB 2.20 1.9 63 130.34 86.55 381 113.30 +3.4CoreMold CMT .05 ... ... 23.85 13.00 25 13.68 -37.0CorePtLd n CPLG ... ... ... 28.30 24.85 173 25.01 -10.3Corecivic CXW 1.72 6.7 15 27.50 18.61 702 25.80 +14.7CoreLogic CLGX ... ... 21 55.79 42.00 240 49.72 +7.6CorEn pfA CORRpA 1.84 7.2 ... 26.93 24.50 14 25.48 -1.0CorEnInf rs CORR 3.00 7.9 16q 39.46 31.50 47 38.08 -.3CoreSite COR 4.12f 3.6 43 120.85 89.76 330 114.37 +.4Corindus n CVRS ... ... ...dd 2.05 .66 1033 1.05 +4.0CorMedix CRMD ... ... ...dd .80 .17 4924 .57 +13.5CrnstTotR CRF 3.35 23.2 ...q 16.22 13.42 359 14.45 -5.5CrnrstnStr CLM 3.40 23.4 ...q 16.24 13.10 476 14.51 -6.2Corning GLW .72 2.2 ...dd 35.10 26.11 5896 33.06 +3.3CpBT JCP JBN 1.75 14.4 ... 16.49 9.92 3 12.16 -3.3CorpCapT n CCT 1.61 9.5 ... 19.00 14.43 252 17.00 +6.4CorpOffP OFC 1.10 3.6 16 33.81 24.55 845 30.69 +5.1Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 0 30.50 -6.8CortsJCP97 KTP 1.91 13.8 ... 17.99 11.06 17 13.80 -3.3CortsJCP JBR 1.75 14.6 ... 16.25 9.82 3 12.00 -3.9CortsPE KTH 2.00 6.1 ... 35.00 30.26 1 32.62 +.9Cosan Ltd CZZ .26e 3.1 ... 11.89 6.93 673 8.28 -14.6Costamre CMRE .40 5.6 ... 8.39 5.45 333 7.17 +24.3Costam pfB CMREpB 1.91 8.0 ... 27.43 22.95 4 23.90 -4.5Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 8 24.97 -1.8Costam pfD CMREpD 2.19 8.6 ... 26.89 24.96 4 25.52 -1.2Cotiviti n COTV ... ... ... 44.76 30.84 578 44.64 +38.6Cott Cp COT .24 1.5 ...cc 17.78 14.06 1254 15.51 -6.9Coty COTY .50 3.7 ... 21.68 12.92 7070 13.46 -32.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 3210 9.37 +1.3CovantaH CVA 1.00 5.7 ...dd 18.05 13.50 469 17.40 +3.0CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 210 90.12 +1.0CrwfdA CRD/A .28 3.4 59 9.95 6.78 18 8.32 -2.1CrwfdB CRD/B .20 2.3 61 12.40 7.54 6 8.54 -11.2Credicp BAP 8.57e 3.7 ... 239.54 187.19 256 231.17 +11.4CS EnEur50 FIEU ... ... ...q 153.69 109.31 128.40 -6.4CS FILgCG FLGE ... ... ...q 283.48 181.57 3 281.78 +23.5CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 154 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 23.07 0 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 2 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 26 26.70 -12.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.02 27.69 25 42.05 +19.5CS MAsHi MLTI 1.30e ... ... 29.48 27.00 0 28.15 +.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.7 ... 19.98 14.37 2149 15.77 -11.7CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 160 2.62 -7.7CrescPtE g CPG .12 1.8 37 9.25 6.40 1344 6.59 -13.5sCrestEq rs CEQP 2.40 6.5 ...dd 37.30 22.15 341 37.20 +44.2InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.9 40 28.10 15.50 52 17.61 -25.9CrosTim CRT 1.02e 6.7 15 15.72 12.99 6 15.10 +2.8CrwnCstle CCI 4.20 3.8 ...cc 114.97 98.85 3557 111.25 +.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 21 1069.81 -5.5CrownHold CCK ... ... 19 62.27 42.07 2611 45.15 -19.7sCryolife CRY .12 .4 78 31.35 16.80 396 32.65 +70.5CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 23.46 1392 30.65 +6.0 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 37

Cubic CUB .27 .4 ...dd 72.43 39.58 83 67.15 +13.9CullenFr CFR 2.68 2.4 20 121.66 81.09 204 112.23 +18.6CullnF pfA CFRpA 1.34 5.3 ... 25.62 24.11 1 25.13 +.1Culp Inc CULP .36 1.4 15 34.05 23.80 17 25.40 -24.2Cummins CMI 4.56f 3.2 40 194.18 129.90 996 143.58 -18.7CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 124.41 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .5 28 143.38 92.58 182 132.28 +8.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 19.76 -1.0CushTRet rs SRV 1.08 8.8 ...q 13.05 10.00 28 12.32 +3.2CushngRen SZC 1.64 8.5 ...q 21.30 15.35 21 19.37 -4.6CushRoy rs SRF .48 5.0 ...q 10.10 7.81 7 9.57 +2.2CustomBcp CUBI ... ... 9 33.85 24.75 229 26.27 +1.1CustBcp 18 CUBS 1.59 6.3 ... 26.40 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.30 -.9CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.03 -2.4CustBc pfE CUBIpE ... ... ... 27.15 23.75 26.39 -.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.78 -1.7CynergT n CTEK ... ... ... 5.45 2.70 4 3.90 -3.7CypressEn CELP .84 11.1 14 8.50 5.50 12 7.56 +26.0D -sDCP Mid DCP 3.12 7.1 62 45.86 29.95 723 44.07 +21.3DCT IndlTr DCT 1.44 2.2 32 68.37 52.58 1890 66.85 +13.7DDR Corp rs DDR ... ... 9 33.92 12.50 1271 13.57 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 2 24.90 -.9DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 4 24.70 -3.8DDR Cp pfA DDRpA ... ... ... 26.99 22.40 9 25.55 -2.9DGSE DGSE ... ... ...dd 1.68 .63 16 .68 -26.5DHI Grp DHX ... ... 6 3.25 1.25 293 2.15 +13.2DHT Hldgs DHT .20e 4.5 34 4.99 3.27 1011 4.45 +24.0DNP Selct DNP .78 7.1 ...q 11.57 9.71 366 10.97 +1.6DR Horton DHI .50 1.1 17 53.32 34.95 2866 44.29 -13.3Drdgold DRD .03e 1.2 ... 4.11 2.23 27 2.41 -26.1DSW Inc DSW 1.00 3.7 28 28.34 15.14 1430 27.37 +27.8DTE DTE 3.53 3.2 20 116.74 94.25 922 110.35 +.8DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 3 24.56 -2.2DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 21 24.68 -3.1DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 13 24.60 -4.3DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 10 26.44 -1.2DTE En un DTV ... ... ... 58.42 48.68 7 53.05 -1.7DTF TxF DTF .84 6.4 ...q 14.69 13.01 10 13.11 -6.7DXC Tch n DXC .76f .9 ... 93.28 66.83 1888 87.08 +6.1DanaInc DAN .24 1.1 17 35.27 18.08 643 21.08 -34.1Danaher DHR .64 .6 26 106.08 78.97 2163 102.26 +10.2Danaos DAC ... ... 2 2.50 1.05 29 1.60 +10.3DaqoNEn DQ ... ... 5 72.50 23.67 1476 40.30 -32.2Darden DRI 3.00f 2.7 23 112.81 76.27 837 109.98 +14.5sDarlingIng DAR ... ... 27 20.78 15.56 963 20.68 +14.1DaVita Inc DVA ... ... 18 80.71 52.51 823 72.84 +.8Daxor DXR .15 2.7 ... 21.66 3.40 3 5.46 +19.4tDeanFoods DF .36 4.5 10 15.06 8.14 9555 8.04 -30.4DeckrsOut DECK ... ... ...cc 122.98 61.37 426 116.87 +45.6Deere DE 2.76f 1.9 29 175.26 112.87 1550 146.12 -6.6DE EnhGlb DEX .90 7.9 ...q 12.70 10.71 31 11.45 -5.6DelaCO VCF .72 5.0 ...q 16.30 14.00 3 14.40 -7.2sDelaDvInc DDF .62 5.0 ...q 12.59 10.18 31 12.45 +16.0DelaNatl VFL .72 5.7 ...q 13.94 12.25 7 12.70 -4.2DelaMN2 VMM .63 5.1 ...q 14.97 12.25 11 12.46 -7.5DelekLogis DKL 3.08f 11.0 13 34.00 26.50 36 28.00 -11.7Delek DK 1.00f 1.9 37 61.57 20.65 1112 51.86 +48.4DellTch n DVMT ... ... ...dd 96.15 62.73 1007 93.70 +15.3DelphiTc n DLPH .68 1.5 26 60.39 42.57 950 44.26 -15.6DeltaAir DAL 1.40f 2.6 12 60.50 44.59 4425 54.70 -2.3DeltaAprl DLA ... ... ...cc 22.50 16.30 21 17.71 -12.3Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 56.72 +4.5Dlt SP400 n DMRM ... ... ... 56.45 48.78 2 55.98 +3.6sDlt SP600 n DMRS ... ... ... 59.36 47.73 1 59.38 +9.4DltshInt n DMRI ... ... ... 56.65 49.79 1 51.80 -2.2Deluxe DLX 1.20 2.0 11 78.87 57.06 380 58.80 -23.5DenburyR DNR ... ... ...dd 5.56 .92 14828 4.48 +102.7DenisnM g DNN ... ... ...dd .64 .38 816 .51 -7.8Despg.cm n DESP ... ... ... 36.56 19.11 280 20.91 -23.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 2495 12.62 -33.7DBDogs22 DOD ... ... ... 30.43 19.31 1 23.29 -8.8DBWMTR WMW ... ... ... 32.46 26.75 1 32.21 +7.3DB Cap pf DTK 1.90 7.6 ... 26.41 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 18 25.55 +.4DeutBCT5 pf DKT 2.01 7.9 ... 27.18 25.05 50 25.52 -2.3DBCmdyS DDP ... ... ...q 57.02 37.66 45.00 +1.1DBCmdDL DYY ... ... ...q 4.09 2.08 2 2.80 -26.3DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.00 -10.5DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.35 2.15 1 2.53 -11.5DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1sDBGoldSh DGZ ... ... ...q 15.16 13.01 7 15.20 +11.7DBGoldDL DGP ... ... ...q 29.42 20.93 12 21.02 -15.9DBGoldDS DZZ ... ... ...q 6.40 4.88 8 6.38 +19.0DBGlbHY23 FIEG ... ... ...q 184.00 117.10 0 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.7 ...q 8.99 8.59 9 8.98 +1.5Deut Muni KTF .84 7.7 ...q 13.26 10.93 10.97 -7.8Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.46 +.2Deut StMu KSM .84 7.8 ...q 12.65 10.67 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 22.37 21 23.40 -2.9DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 340 32.32 +1.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.85 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 27.66 -2.8Deu HYBd n HYLB ... ... ... 51.36 48.68 131 49.69 -1.5Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.12 +.1DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.09 +.5DbXR1KECo DEUS ... ... ...q 33.87 28.87 41 33.49 +4.4DeutEmCo DEMG ... ... ... 30.95 24.97 0 26.34 -8.7DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 189 42.42 -3.8DbXDvxEU DEEF ... ... ...q 31.76 27.77 18 28.95 -3.6Deut 300Ch ASHX .74p ... ...q 24.14 17.25 0 17.84 -19.2DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 25.57 -4.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.08 31 23.88 -3.4DbxNikk400 JPN ... ... ...q 31.67 26.55 0 28.72 -2.0Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 7 26.35 -3.0DBX EMBd EMIH .99e 4.0 ...q 25.69 23.85 24.59 -2.0DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.86 -2.3DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 5 22.99 -.1DBXChiSC ASHS ... ... ...q 37.50 25.62 6 26.53 -23.9DBXHrvChi CN .30e .9 ...q 42.41 32.46 5 33.38 -10.6DBXMexHd DBMX 4.12e 15.7 ...q 21.57 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.10 0 28.40 -9.6DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 6 28.01 +.8DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.97 28.52 +.4DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 107 29.08 +2.3DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.04 +1.2DBXHvChiA ASHR ... ... ...q 34.89 24.17 2660 25.20 -18.8DevonE DVN .32f .7 28 46.54 29.79 5732 43.45 +5.0ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 151.30 128.81 210 146.17 +.1DiamOffsh DO .50 2.7 31 21.92 10.19 1064 18.77 +1.0DiamRk DRH .50 4.2 16 12.99 9.87 2100 11.80 +4.5DianaShip DSX ... ... ...dd 5.16 3.07 681 4.14 +1.7DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 7 24.77 -.2DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 1 25.32 -1.4DicksSptg DKS .90 2.6 12 38.99 23.88 1237 34.23 +19.1tDiebold DBD .40 6.5 7 23.50 6.25 4821 6.20 -62.1DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 127.23 96.56 671 122.13 +7.2DigitlR pfG DLRpG 1.47 5.8 ... 25.84 24.27 31 25.31 -.7DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 13 25.87 -3.0DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 24.21 -3.5DigitalR pfI DLRpI 1.59 6.0 ... 27.75 25.48 7 26.41 -4.0Dillards DDS .40 .5 10 98.75 49.91 319 81.79 +36.2Dillard38 DDT 1.88 6.8 ... 29.08 25.13 22 27.57 +6.6DineEquity DIN 2.52m 3.5 5 82.62 36.71 176 71.36 +40.7DiploPhm DPLO ... ... 57 28.74 14.50 3334 19.41 -3.3Dir SilMBl n SHNY ... ... ... 12.28 5.81 1 6.10 -36.0DirBrCm n COM ... ... ... 26.10 23.24 1 25.25 +2.8DirChInt n CWEB ... ... ... 69.08 39.55 79 40.80 -20.1Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 20.59 2 23.33 -11.1DirxAero n DFEN ... ... ... 58.00 30.50 17 52.50 +18.0DrxTrnBl n TPOR ... ... ... 43.11 23.47 8 37.53 +8.8DxEmMkt n EMBU ... ... ... 26.61 19.37 21.49 -16.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 27.32 -.8DirxInds n DUSL ... ... ... 44.53 25.95 6 35.18 -4.2DirxMex n MEXX ... ... ... 33.27 13.05 27 23.35 +13.4DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 1 22.75 -25.7DxRsaBr rs RUSS ... ... ...q 32.72 14.43 35 18.44 -19.8DxSOXBr rs SOXS ... ... ...q 29.90 8.83 1383 9.32 -43.5tDxGBull rs NUGT ... ... ...q 44.03 19.84 8718 19.11 -39.7tDrGMBll rs JNUG .09e .8 ...q 25.76 11.34 10189 11.19 -37.0tDirSPX Br SPDN ... ... ... 33.99 28.42 5 28.31 -7.5DxGlMBr rs JDST ... ... ...q 78.06 40.90 255 60.13 +17.2tDirSPBear s SPXS ... ... ...q 41.27 22.89 1562 22.77 -24.0Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.03 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 31.99 3 39.25 +9.0DxChiABear CHAD ... ... ...q 38.22 27.67 13 36.54 +17.3DrxNGBear rs GASX ... ... ...q 47.19 14.90 5 17.77 -24.3DxSPOGBr rs DRIP ... ... ...q 28.73 4.97 3999 6.09 -48.7DrxRBkBull DPST ... ... ...q 95.94 43.51 20 79.75 +9.7DirDGlBr rs DUST ... ... ...q 31.98 19.01 2045 30.05 +26.8DxSPXBll s SPUU ... ... ...q 57.21 40.77 3 56.04 +13.1DxEuFnBl EUFL ... ... ... 65.95 34.09 1 36.62 -22.9DirGlMin n MELT ... ... ... 26.51 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 61.72 39.39 1 60.05 +17.3Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.57 -1.2DrNsd100 rs QQQE ... ... ...q 47.46 39.20 13 47.20 +9.3DrxDlySCB LLSC .10p ... ...q 41.84 31.20 41.79 +17.6Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.43 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 34.90 220 41.82 -17.2DiEurBll3x EURL .14e .4 ...q 47.12 31.08 10 34.46 -9.5DrxEMBll rs EDC ... ... ...q 168.70 83.80 75 95.86 -23.8Dir MLPHi ZMLP 1.60m 9.9 ...q 17.94 13.61 25 16.19 +1.2DxLatBll s LBJ ... ... ...q 49.13 17.74 18 26.43 -18.2DirTotBBr SAGG ... ... ...q 32.31 30.87 31.91 +2.5DxBrzBull s BRZU ... ... ...q 65.25 15.82 2441 25.09 -37.7DxBiotBll rs LABU ... ... ...q 116.54 55.10 840 95.33 +22.5DxIndiBll rs INDL ... ... ...q 120.64 67.97 17 89.07 -12.8DxNGBll rs GASL ... ... ...q 31.99 14.60 60 22.66 -10.8DrDevMBr DPK ... ... ...q 15.44 10.08 20 12.28 -.3 DxSPOGBl s GUSH ... ... ...q 47.55 15.04 948 38.03 +25.3DxREBear DRV ... ... ...q 15.62 8.99 42 9.15 -12.6Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.88 +4.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 4 68.46 -11.3DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 13.00 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 65.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 35.13 30 38.33 -38.5DxSCBear rs TZA ... ... ...q 18.57 8.31 6050 8.61 -29.8tDxFnBr rs FAZ ... ... ...q 17.36 9.54 1284 9.51 -18.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 42 55.15 -40.2Dx30TBear TMV ... ... ...q 22.45 17.07 428 20.33 +15.3DxFnBull s FAS ... ... ...q 82.80 47.17 889 72.88 +6.6DxBiotBea rs LABD ... ... ...q 75.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 51.60 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 38 42.67 +2.8tDxMCBr rs MIDZ ... ... ...q 19.74 10.68 12 10.67 -20.7DxChiBr rs YANG ... ... ...q 90.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.58 197 19.10 -35.7DxHcrBll s CURE ... ... ...q 63.45 38.85 70 56.37 +21.0DxTcBull s TECL ... ... ...q 161.70 78.86 143 155.51 +38.6DxRetlBll s RETL ... ... ...q 48.79 21.33 19 47.13 +30.8DxSOXBll s SOXL .12e .1 ...q 209.00 84.86 377 168.96 +22.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 278 18.09 -18.2Dir10TrBear TYO ... ... ...q 16.00 13.12 4 15.25 +8.5Dx10yTBull TYD ... ... ...q 47.36 38.20 0 39.87 -9.2DxMCBull s MIDU ... ... ...q 53.91 33.43 118 52.84 +13.8DrxREBull s DRN ... ... ...q 24.73 14.68 68 22.73 -.5DirxChiBull YINN .38e 1.5 ...q 53.89 22.31 1425 24.64 -27.6DirxDMBull DZK ... ... ...q 100.54 68.41 3 75.11 -8.9DrxSCBull s TNA .41e .5 ...q 92.67 48.17 1924 88.44 +25.9DrxSPBull s SPXL ... ... ...q 54.49 33.86 2402 51.44 +16.0DirxEnBull ERX ... ... ...q 44.29 21.37 1782 37.78 +8.2Discover DFS 1.60f 2.1 14 81.93 57.50 2510 74.80 -2.8sDisney DIS 1.68 1.4 16 116.84 96.20 15194 116.56 +8.4Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 43 12.33 -8.2DrReddy RDY .29e .9 ... 39.96 28.13 326 33.00 -12.1DocuSec rs DSS ... ... ...dd 3.16 .56 32 1.48 -17.8DolbyLab DLB .64 1.0 68 74.29 48.00 319 65.59 +5.8DollarGen DG 1.16f 1.1 17 105.82 70.30 1579 100.92 +8.5DomMidst DM 1.34f 8.6 11 34.85 12.55 651 15.55 -48.9DomEngy D 3.34 4.7 15 85.30 61.53 2988 71.07 -12.3DomRes un DCUD ... ... ... 53.58 42.50 12 47.99 -7.1DomRs76 n DRUA ... ... ... 25.93 23.04 41 24.35 -4.8Dominos DPZ 2.20f .8 43 293.81 166.74 433 277.45 +46.8Domtar g UFS 1.74 3.5 18 52.58 37.35 480 49.82 +.6Donaldson DCI .76f 1.6 25 52.20 42.59 653 48.12 -1.7DonlleyRR rs RRD .12m 2.6 5 10.68 4.48 1233 4.66 -49.9DonnlyFn n DFIN ... ... ... 22.50 15.22 308 18.27 -6.3DorianLPG LPG ... ... ...dd 8.80 6.20 47 8.14 -1.0DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 316 20.49 +1.5DblLOppCr DBL 2.00a 9.6 ...q 24.82 20.48 30 20.89 -5.9DougDyn PLOW 1.06f 2.3 32 49.50 30.23 206 45.20 +19.6DEmmett DEI 1.00 2.5 25 41.59 34.72 762 39.34 -4.2Dover DOV 1.88 2.3 17 109.06 71.71 1260 83.09 -17.7DoverDG DDE ... ... ...dd 3.49 .92 172 3.08 +202.0DoverMot DVD .08f 3.7 10 2.35 1.80 19 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 8063 68.14 -4.3Dry Gl24 n DCF .22f 2.4 ... 10.05 9.01 51 9.16 -2.6DryHYSt DHF .35 11.0 ...q 3.57 3.08 132 3.16 -5.4DrMuBdInf DMB .75 5.9 ...q 13.53 12.10 57 12.68 -2.5DryfMu DMF .54 6.6 ...q 10.00 7.93 33 8.13 -8.5DryStrt LEO .52 6.7 ...q 9.12 7.53 115 7.72 -10.6DrySM DSM .50 6.6 ...q 8.82 7.42 102 7.59 -11.2Dril-Quip DRQ ... ... ...dd 58.95 35.85 308 51.60 +8.2DriveShack DS .48 8.3 15 8.06 2.41 499 5.77 +4.3DriveS pfB DSpB 2.44 9.6 ... 26.49 24.72 1 25.52 -.8DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.20 +.3DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 2 25.09 -1.4DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.50 -5.4sDucomun DCO ... ... 21 35.89 25.06 135 37.40 +31.5Df&PGblUt DPG 1.40 9.1 ...q 16.75 13.50 63 15.32 -1.3DufPUC DUC .60 7.1 ...q 9.33 8.40 85 8.50 -4.0DukeEngy DUK 3.71f 4.6 18 91.78 71.96 2629 80.88 -3.8DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 17 25.15 -.8DukeRlty DRE .80 2.7 23 30.14 24.30 2004 29.15 +7.1DunBrad DNB 2.09 1.7 18 134.25 105.42 302 125.82 +6.3Dycom DY ... ... 21 123.99 73.95 443 89.12 -20.0Dynagas DLNG 1.00 11.1 ... 15.05 7.51 128 8.98 -17.3Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 5 25.68 -1.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 60.62 77.13 -2.6DynexCap DX .72 11.4 14 7.41 6.02 316 6.33 -9.7Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 1 25.79 +1.1Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 9 24.58 -.8E -ETracBDC BDCS 1.84e 8.8 ...q 22.34 18.72 8 20.95 +.9ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 25.15 +4.4E-TrAlerInf MLPI 1.88e 7.5 ...q 26.53 20.31 124 25.08 +3.7ETBbgCmd DJCI ... ... ...q 17.00 14.60 3 15.73 -1.9ETrAlerian AMU 1.45e 7.9 ...q 19.18 14.59 20 18.25 +5.4E-TrFood FUD ... ... ...q 19.41 15.98 0 16.74 -7.0E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 13.55 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 16.11 16.67 -6.3ETr2xBDC BDCL 3.52e 21.5 ...q 18.85 13.13 68 16.36 -.5E-TrcCmci UCI ... ... ...q 16.37 12.85 14 15.11 -1.8E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 30.70 31.00 -6.1E-TrLvstk UBC ... ... ...q 21.19 16.05 18.15 -8.3ECA MTrI ECT .33e 16.7 5 2.55 1.45 31 1.95 -9.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 26.00 13.36 514 14.45 -35.2EMCOR EME .32 .4 23 85.08 62.15 205 78.05 -4.5EMX Roy g EMX ... ... ... 1.47 .67 59 1.25 +50.4ENI E 1.29e 3.4 ...dd 40.15 30.13 138 38.50 +16.0EOG Rescs EOG .88f .7 ...dd 131.60 81.99 1693 124.43 +15.3EP Energy EPE ... ... ...dd 3.54 1.27 1178 1.94 -17.8EPAM Sys EPAM ... ... 67 137.73 77.96 810 131.22 +22.1EPR Prop EPR 3.84 5.7 18 72.32 51.87 425 67.81 +3.6EPR pfC EPRpC 1.44 5.2 ... 28.96 23.38 0 27.77 +3.1EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 1 35.85 -2.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 22 23.37 -6.6EQT Corp EQT .12 .2 ...dd 66.03 43.70 2216 51.05 -10.3EQT GP n EQGP 1.03e 4.6 11 30.74 21.05 218 22.46 -16.5EQT Mid EQM 4.36f 8.3 10 77.97 48.91 735 52.81 -27.8ETF SITRis RISE ... ... ...q 25.18 22.59 4 24.86 +4.6tETF JrSil SILJ ... ... ...q 13.81 9.78 30 9.67 -14.8ETF Cyber HACK ... ... ...q 39.67 28.38 618 37.70 +19.2ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 41.68 30.72 137 40.42 +15.8ETF M AlH MJ ... ... ... 39.72 26.02 89 26.52 -9.3ETF M Vid GAMR ... ... ... 55.00 41.53 13 48.00 +.2ETF Drone IFLY ... ... ... 38.00 33.54 3 36.00 -3.7sETF AIPw n AIEQ ... ... ... 29.25 24.03 85 29.23 +12.9ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.64 30.11 22 35.15 +11.1ETF Clim ETHO ... ... ...q 37.25 30.23 1 37.01 +8.9sETFAlpAlt ALFA ... ... ...q 49.46 40.12 1 49.37 +15.3ChngFnDvr CHGX ... ... ... 20.37 18.02 19.71 +5.2ETF EmM n EEMD ... ... ... 28.41 23.30 1 24.29 -7.1ETF spx H n SPDV ... ... ... 28.19 25.00 8 27.52 +5.2ETF AptF n FTVA ... ... ... 30.36 24.74 2 29.11 +7.3ETF GOP n MAGA ... ... ... 29.82 24.92 2 28.45 +1.9NtDUSEq ef MXDU ... ... ... 28.92 25.93 28.91 +1.9NtRkBsInt ef RBIN ... ... ... 27.90 25.45 26.28 -4.3RsBsUSE ef RBUS ... ... ... 27.31 24.83 27.14 -.2sETF RvCp n RVRS ... ... ... 16.76 14.84 4 16.70 +5.0ETF BrVl n BVAL ... ... ... 16.70 14.46 11 15.99 +.7ETFDeepV DVP .66e 1.9 ...q 37.26 27.75 8 35.37 +7.8GlGoGld n GOAU ... ... ... 14.13 11.39 6 12.03 -7.5ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.93 +.6sETF Seren ICAN ... ... ... 29.34 25.44 1 29.44 +8.5PremisCap TCTL ... ... ... 31.57 27.97 30.61 +2.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.09 27.34 2 34.46 +13.6EtfAlphacln ALFI ... ... ...q 26.95 23.31 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 6 31.26 -4.0ETF Master HIPS 1.29 7.7 ...q 18.35 17.22 16.80 -5.3sEtfDiaHVal DHVW .99e 2.9 ...q 33.86 30.05 2 33.87 +1.4EtfInfcMLP AMZA 2.08 25.9 ...q 9.65 6.55 801 8.03 -6.7ETF BioPr n BBP ... ... ... 46.80 37.33 0 44.23 +9.0ETF ClinT n BBC ... ... ... 36.25 25.88 4 32.90 +15.7InfrCpPfd PFFR ... ... ... 26.27 23.61 0 24.74 -1.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 15 24.31 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.20 23.37 -10.8Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.79 -2.7ETF PrMtl GLTR ... ... ...q 68.06 58.87 15 59.12 -9.1ETFS Com BCI ... ... ... 25.95 18.58 31 23.91 -2.3ETFS Comd BCD ... ... ... 28.39 24.21 1 25.87 +.5ETFS EnCm BEF ... ... ... 29.22 23.77 28.03 +10.5ETFSGold SGOL ... ... ...q 132.10 116.59 68 116.89 -7.3ETF Pall PALL ... ... ...q 107.47 81.93 5 86.27 -15.0ETF Plat PPLT ... ... ...q 97.94 75.85 34 78.82 -10.9EagleCGr GRF .50e 2.3 ...q 8.59 7.16 4 7.88 -.8EagleGrInc EGIF 1.31 8.2 ...q 17.09 14.83 26 15.87 -4.3EagleMat EXP .40 .4 24 122.49 86.51 250 100.35 -11.4EaglePtCr ECC .80 4.3 ... 21.60 17.28 138 18.46 -1.9EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 6 25.35 -1.9EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 4 26.42 +.5EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.35 -.2Earthstone ESTE ... ... ...dd 12.16 7.80 884 8.35 -21.4EastGvP n DEA 1.04 5.2 30 22.32 18.73 1235 19.82 -7.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 41 98.17 77.74 120 95.85 +8.5EastChem EMN 2.24 2.2 14 112.45 82.33 748 101.71 +9.8EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 187 3.30 +6.5Eaton ETN 2.64 3.2 19 89.85 69.82 2824 82.58 +4.5EatVn 22 n EFL ... ... ... 10.09 9.08 64 9.32 +.9EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 86 9.50 -5.0EV CAMu EVM .68 6.6 ...q 12.89 10.15 36 10.29 -10.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 11 10.75 -6.5EVCAMu CEV .71 6.2 ...q 12.97 11.23 16 11.45 -5.8EatnVan EV 1.24f 2.3 19 60.95 45.06 354 53.22 -5.6EV EnEq EOI 1.04 6.5 ...q 16.46 12.94 67 15.95 +9.9EV EEq2 EOS 1.05 6.0 ...q 17.78 14.41 110 17.58 +15.5 EV FltRt EFT .91 6.2 ...q 15.29 14.03 82 14.69 +2.5EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.93 38 16.18 -.8EV LtdDur EVV 1.22 9.6 ...q 14.29 12.47 302 12.69 -7.0EV MAMu MAB .65 5.1 ...q 15.50 12.35 19 12.73 -3.6EVMAMu MMV .69 5.4 ...q 14.04 12.26 7 12.72 -3.0EV MIMu MIW .71 5.4 ...q 14.39 12.52 2 13.05 -3.0EVMIMu EMI .71 5.5 ...q 13.83 12.04 1 12.88 +.4EVMuniBd EIM .77 6.5 ...q 12.98 11.60 94 11.79 -5.8EVMuni2 EIV .70 5.9 ...q 12.95 11.47 22 11.89 -3.4EVMunTT ETX .85 4.3 ...q 21.20 18.81 20 19.91 -3.9EV MuIT EVN .85 7.2 ...q 13.11 11.39 89 11.83 -4.6EV NMuOp EOT 1.03 4.8 ...q 23.54 19.90 29 21.55 -4.3EV NJMu EMJ .75 6.2 ...q 13.49 11.51 11 12.12 -2.5EVNJMu EVJ .73 6.2 ...q 12.95 10.99 25 11.76 +.2EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 1 10.74 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 26 11.20 -9.2EVNYMu EVY .74 6.0 ...q 13.56 11.84 2 12.25 -3.7EV OHMu EIO .70 6.0 ...q 14.70 11.35 5 11.64 -8.3EVOHMu EVO .73 5.7 ...q 13.87 12.10 3 12.89 -1.1EV PAMu EIP .77 6.4 ...q 14.70 11.62 2 12.07 -3.0EVPAMu EVP .73 6.3 ...q 12.66 11.20 9 11.63 -4.6EVRiskMgd ETJ 1.12 11.3 ...q 9.92 8.74 174 9.88 +2.6EV SrFlt EFR .95 6.7 ...q 14.97 14.01 104 14.19 -1.7EV SrInc EVF .42 6.6 ...q 6.87 6.30 121 6.37 -2.3EVShDur EVG 1.08 8.3 ...q 14.64 12.80 49 12.99 -9.5EVTxABdO EXD 1.16 12.8 ...q 11.98 8.94 17 9.05 -11.7EV TxAd EVT 1.74 7.2 ...q 24.43 21.01 79 24.13 +3.7EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 104 17.89 +3.2EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 32 25.62 +.9sEV TxDiver ETY 1.01 7.9 ...q 12.83 10.17 278 12.80 +5.0EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 678 9.50 +1.3EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 78 16.89 +1.0EVTxGBW ETW 1.17 9.6 ...q 12.74 11.15 220 12.13 +1.8sEVTxBWOp ETV 1.33 8.3 ...q 15.95 14.19 268 16.08 +4.6EclipseRs ECR ... ... 25 2.79 1.23 999 1.78 -25.8Ecolab ECL 1.64 1.1 32 150.46 125.74 1090 148.96 +11.0Ecopetrol EC .16e .7 ... 23.34 9.00 622 21.88 +49.6Edenor EDN ... ... ... 63.29 27.92 37 33.91 -31.8Edgewell EPC ... ... 14 76.76 39.50 1459 54.12 -8.9EdisonInt EIX 2.42 3.6 15 83.38 57.63 1831 67.53 +6.8EducRltTr EDR 1.56 3.8 33 43.30 30.07 685 41.32 +18.3EdwLfSci s EW ... ... 48 156.87 100.20 977 142.75 +26.7eHiCarSvc EHIC ... ... ... 14.65 8.89 70 12.80 +10.68x8 Inc EGHT ... ... ...dd 23.10 12.00 579 21.80 +54.6ElPasoEl EE 1.44 2.3 27 63.85 48.05 387 62.55 +13.0ElPasE pf EPpC 2.38 5.1 ... 51.33 43.06 3 47.00 -3.6EldorGld g EGO .02e ... 10 2.44 .80 1895 1.03 -28.0Electrmed ELMD ... ... 20 7.96 4.60 10 5.18 -14.7ElevCr n ELVT ... ... ... 11.27 5.90 329 9.17 +21.8sEliLilly LLY 2.25 2.2 ...dd 102.59 73.69 5091 101.94 +20.7Elk HiQPfd EPRF ... ... ... 24.68 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 24.72 28.34 +.9EllieMae ELLI ... ... 74 116.90 79.71 392 105.14 +17.6EllingtnF EFC 1.76 10.7 12 16.50 14.12 41 16.41 +13.1EllingtRM EARN 1.48 13.3 14 14.95 10.23 113 11.12 -7.6Ellomay ELLO ... ... ... 11.09 7.50 8.95 -.6EllswthFd ECF .80e 8.1 ...q 9.88 8.81 28 9.84 +4.6Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 5 24.61 -2.0eMagin EMAN ... ... ...dd 2.55 1.23 25 1.70 +3.0EAndinA AKO/A .68e 3.2 ... 28.25 19.23 1 21.30 -19.7EAndinB AKO/B .74e 3.1 ... 31.80 21.64 6 24.04 -17.9Embraer ERJ .13e .7 ... 28.55 18.36 1515 19.95 -16.6tEmerExp n EEX .29 1.9 ... 24.56 15.90 151 15.63 -23.2EmergeES EMES 2.68m ... ...dd 10.45 5.65 846 5.95 -17.2EmergBio EBS ... ... 31 60.00 32.48 197 54.62 +17.5EmrgBio wi EBS.WI ... ... ... sEmersonEl EMR 1.94 2.6 29 74.45 57.47 4945 74.66 +7.1EmerR hs MSN ... ... ...dd 1.89 1.07 4 1.46 EmpOPES ESBA .34 2.0 ... 21.25 15.17 14 17.01 -17.7EmpOP60 OGCP .34 2.0 ... 20.90 15.28 14 17.00 -16.6EmpOP250 FISK .34 2.0 ... 20.93 15.88 17.08 -16.3EmpStRTr ESRT .34 2.0 44 21.09 15.94 1298 17.10 -16.7EmployH EIG .80 1.8 15 50.45 38.35 99 43.25 -2.6EElChile EOCC 1.07e 5.1 ... 29.41 19.32 11 20.91 -22.3EnLinkLP ENLK 1.56 8.8 ... 18.58 12.75 1008 17.78 +15.7sEnableMid ENBL 1.27 6.7 21 19.24 12.89 508 19.00 +33.6EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 548 10.67 -20.3EnbrdgEPt EEP 1.40 12.5 13 16.34 8.89 2358 11.21 -18.8Enbridge ENB 2.68 ... ... 42.10 29.00 4444 35.87 -8.3EnCana g ECA .06 .4 23 14.31 8.79 9468 13.70 +2.8sEncompHlth EHC 1.08 1.4 29 78.88 42.55 961 78.95 +59.8HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 42 3.35 1.94 510 2.52 +5.4EnduroRT NDRO 1.45e 42.0 9 4.41 2.33 29 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 26 78.30 47.77 1542 73.84 +28.3Energizer n ENR 1.16 1.8 22 65.57 40.64 428 63.96 +33.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 1446 3.39 +89.4EgyTrEq s ETE 1.22 6.6 22 19.34 12.80 7553 18.50 +7.2EngyTrfPt ETP 2.26 9.6 23 24.38 15.06 9420 23.49 +31.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e .9 17 13.78 8.23 853 13.32 +36.1EnersisAm ENIA .21e 2.5 ... 12.11 8.39 519 8.41 -24.7EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 4.75 607 5.16 -9.2EnerSys ENS .70 .9 29 83.00 61.33 140 80.97 +16.3Engility EGL ... ... ...cc 36.51 21.19 137 33.50 +18.1EnLinkLLC ENLC 1.07 6.2 15 20.00 13.80 579 17.10 -2.8Ennis Inc EBF .90f 4.3 16 22.98 17.65 56 20.80 +.2EnovaIntl ENVA ... ... 19 39.00 11.15 362 33.70 +121.7EnPro NPO .96 1.3 43 94.79 63.73 196 75.99 -18.7ENSCO ESV .04 .5 ...dd 8.00 4.10 8180 7.61 +28.8Enservco ENSV ... ... ... 1.50 .31 87 .93 +44.4EnSync ESNC ... ... ... .65 .32 63 .34 -14.6Entercom ETM .36 5.2 9 12.43 6.30 2430 6.95 -35.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 14 24.30 -3.3EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.89 -4.2EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 12 24.58 -2.5Entergy ETR 3.56 4.3 37 87.85 71.95 1816 83.26 +2.3EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 10 24.28 -2.2EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 12 25.30 +.8EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 17 23.45 -5.5EntMS FtM EMP ... ... ... 25.49 23.18 11 24.25 -3.6EntgyNO n ENO ... ... ... 28.45 24.25 7 25.31 -1.2EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 4 24.73 -1.0EntgyTx64 EZT 1.41 5.4 ... 27.39 25.02 2 25.95 -2.1EntProdPt EPD 1.72f 5.9 21 30.05 23.10 3703 28.94 +9.2Entravisn EVC .20 4.2 48 7.90 3.90 396 4.80 -32.9EntrResc EGI ... ... ... .69 .34 17 .43 -29.4Envestnet ENV ... ... 50 62.95 37.95 309 61.65 +23.7EnviroStr EVI .20e ... 86 43.45 21.30 10 42.10 +5.3EnvisnHl n EVHC ... ... ...dd 58.05 23.79 3043 44.58 +29.0Enviva n EVA 2.52f 8.5 ...cc 31.95 25.01 39 29.60 +7.1tEnzoBio ENZ ... ... ...dd 11.52 4.19 112 4.04 -50.4Equifax EFX 1.56 1.2 22 145.63 89.59 447 127.57 +8.2EquityCmw EQC ... ... 32 32.31 27.96 320 31.56 +3.4EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 1 26.03 -1.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.30 79.78 359 92.05 +3.4EqtyRsd EQR 2.16 3.2 42 70.46 54.97 943 66.91 +4.9EquusTR EQS ... ... 27q 2.54 2.13 6 2.15 -10.4EraGroup ERA ... ... 14 14.23 8.10 63 14.07 +30.9Eros Intl EROS ... ... ...dd 16.90 6.65 138 13.20 +36.8EscoTech ESE .32 .5 21 66.80 50.30 111 62.85 +4.3Espey ESP 1.00 3.8 54 29.97 21.07 1 26.65 +11.2Essent ESNT ... ... 10 50.08 32.73 1027 41.14 -5.3EssentPr n EPRT ... ... ... 14.15 13.27 344 13.74 +.4EssexPT ESS 7.44f 3.1 29 270.04 214.03 351 243.31 +.8EsteeLdr EL 1.52 1.1 45 158.80 98.16 1140 135.35 +6.4Esterline ESL ... ... 20 96.95 67.15 143 85.55 +14.5EtfSilver SIVR ... ... ...q 17.70 14.85 45 14.96 -9.4EthanAl ETH .76 3.4 15 32.90 21.50 245 22.35 -21.9Etrac2xMtg MORL 3.31e 21.2 ...q 19.30 12.50 408 15.62 -11.5Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 3 73.55 +.5Etr2xHomb HOML ... ... ...q 70.00 34.00 41.74 -30.7EtrCrdOil n OILX ... ... ... 43.69 27.56 40.10 +23.0EtHiDLwV HDLV 2.57e 9.4 ... 33.35 23.58 4 27.37 -15.0Etr2xSPX SPLX ... ... ...q 73.35 35.85 57.63 +6.2Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.30 174 15.98 -11.8EtrcDvsHi DVHL 2.85e 14.1 ...q 22.14 17.57 10 20.28 +.3EtrWFxEn LMLP 1.90e 10.6 ... 19.00 14.10 12 17.93 +13.9EtracReit LRET 2.00e 7.8 ...q 27.57 19.32 0 25.49 -3.0UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 148.89 7 170.69 -.8FI EnhEu n FIEE ... ... ... 202.02 151.77 2 168.99 -4.7Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 44.95 +4.9Etr MLP In MLPQ .08p ... ... 44.40 25.63 72 38.25 +1.5EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 0 18.27 +5.6EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.55 14.83 -1.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.80 -.3Etr2xLevLg LBDC 2.89e 17.6 ...q 18.91 13.65 1 16.45 +.9EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 11 15.52 -12.4EtrSCHiDv SMHD 3.06e 16.4 ...q 21.47 14.27 42 18.71 -4.7Euronav n EURN 2.41e ... ...dd 10.10 6.90 468 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.10 4 9.58 -2.9EvansBc EVBN .92f 2.0 19 49.23 37.80 2 47.15 +12.5Evercore EVR 2.00f 1.8 26 117.49 69.55 378 113.75 +26.4EverestRe RE 5.20f 2.4 24 270.94 208.81 272 218.36 -1.3Evergy EVRG 1.60 2.8 25 57.44 47.06 1412 56.62 +7.2EveriHldgs EVRI ... ... ...dd 8.99 6.08 409 7.79 +3.3EversrceE ES 2.02 3.3 20 66.15 52.76 1104 60.99 -3.5Evertec EVTC .40 1.7 20 24.85 12.60 439 24.05 +76.2EvolentH n EVH ... ... ...dd 24.20 10.30 880 20.20 +64.2EvolPetrol EPM .40 3.8 22 12.00 6.35 165 10.40 +51.8EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1627 20.27 -14.5ExantasCap XAN .20 1.7 ...dd 11.70 8.51 624 11.58 +23.6ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 85 18.47 -5.2ExTrRobo ROBO .07e .2 ...q 46.20 36.45 331 40.79 -1.3Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.46 +1.6Ber US Rs n BERN ... ... ... 29.41 24.94 29.00 +7.9ExTTactUS HTUS ... ... ...q 29.30 24.04 8 27.64 +1.8ETF IndExp TETF ... ... ... 21.64 16.10 14 19.38 +1.8RxVlmxInF VMIN ... ... ... 46.55 2.37 62 3.37 -90.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 30.76 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 33.79 89 35.03 -8.0Exelon EXC 1.38f 3.2 12 43.20 35.57 5588 42.77 +8.5Express EXPR ... ... 33 11.34 5.28 1107 10.11 -.4Exterran n EXTN ... ... ...cc 33.69 23.29 167 26.84 -14.6ExtraSpce EXR 3.44f 3.7 23 101.96 74.44 648 93.65 +7.1ExxonMbl XOM 3.28 4.0 17 89.30 72.16 10694 81.27 -2.8F -FB Finl n FBK .24 .6 16 45.43 32.84 43 43.04 +2.5FBL Fn FFG 1.84 2.2 19 85.70 64.00 10 82.90 +19.0FCB Fin FCB ... ... 18 62.95 39.90 853 51.05 +.5FGL Hldg n FG ... ... ... 11.94 8.14 922 9.34 -7.2FGL Hld wt FG/WS ... ... ... 2.30 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 72.73 781 87.00 -8.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 38

FNBCp PA FNB .48 3.7 13 14.92 12.02 2584 12.98 -6.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.80 -1.5FTFQAntiB BTAL ... ... ...q 20.69 18.31 20.07 +4.1FTFQMom MOM ... ... ...q 26.26 22.85 3 24.88 +3.5FTFQuSize SIZ ... ... ...q 21.94 19.25 20.44 +2.3FTFQValu CHEP ... ... ...q 27.13 23.33 23.35 -10.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.56 -5.2FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.34 30.51 -4.4FS Invest FSIC .76 9.3 10 9.03 6.95 1407 8.15 +10.9FTE Net n FTNW ... ... ... 26.25 14.10 35 16.70 +1.2sFTI Cnslt FCN ... ... 35 80.71 31.77 333 81.18 +89.0FTS Intl n FTSI ... ... ... 22.60 10.65 925 12.61 -35.7Fabrinet FN ... ... 14 43.98 24.02 492 41.43 +44.4sFactsetR FDS 2.56 1.2 26 217.36 155.09 533 213.47 +10.7sFairIsaac FICO .08 ... 54 213.00 131.52 259 212.09 +38.4FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 6.6 1 5.69 2.94 589 3.05 -45.3FarPtAc un FPAC/U ... ... ... 10.45 10.13 5 10.20 +.4Farmland FPI .51 7.5 62 9.68 5.15 147 6.81 -21.5Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 9 23.48 -8.9FedExCp FDX 2.60f 1.0 11 274.66 203.13 1114 247.85 -.7FedAgric AGM 2.32 2.6 ... 99.11 62.72 75 88.35 +12.9FdAgricA AGM/A 2.32 2.9 24 87.76 62.47 4 79.50 +9.3FAgMt pfA AGMpA 1.47 5.8 ... 26.47 24.75 8 25.22 +.4FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 2 26.35 FAgMt pfC AGMpC 1.50 5.8 ... 31.25 25.68 1 25.76 -7.4FedRlty FRT 4.08f 3.3 22 134.52 106.41 405 125.15 -5.8FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 13 23.50 -6.6sFedSignl FSS .28 1.0 34 25.00 17.95 1418 27.86 +38.7FedInvst FII 1.08 4.6 8 36.76 22.33 1110 23.44 -35.0FedPMu FMN .88 6.6 ...q 14.96 13.18 19 13.43 -4.3Ferrari n RACE ... ... ... 149.85 103.65 733 125.13 +19.4Ferrellgs FGP .40 12.0 ...dd 5.75 2.87 232 3.32 -22.4Ferro FOE ... ... 19 25.50 17.78 302 23.14 -1.9FiatChrys FCAU ... ... ... 24.95 11.54 2014 16.76 -6.1FibriaCelu FBR .09e .5 ... 22.05 10.74 653 19.48 +32.5FidCorpBd FCOR 1.58 3.3 ...q 51.30 46.30 18 48.58 -4.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 15 49.40 -1.4FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 39 48.83 -2.8FidCnsDis FDIS .40e .9 ...q 44.32 34.66 165 44.10 +12.7FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 282 32.66 -4.8FidEnergy FENY .53e 2.5 ...q 22.21 17.01 191 21.27 +6.1FidFinan FNCL .60e 1.4 ...q 43.90 34.85 145 41.57 +2.0sFidHlthCre FHLC .70e 1.6 ...q 44.44 37.13 180 44.32 +10.8FidIndls FIDU .56e 1.4 ...q 41.28 34.01 45 39.45 +1.9Fid Val n FVAL ... ... ... 35.18 29.09 13 34.53 +5.1sFid Qual n FQAL ... ... ... 34.02 28.61 8 34.02 +7.0FidInfoTch FTEC .42e .7 ...q 59.28 43.93 311 58.50 +17.1sFid Moment FDMO ... ... ... 34.26 27.86 25 34.30 +9.7sFid LowVol FDLO ... ... ... 32.84 27.81 27 32.88 +7.5Fid RisR n FDRR ... ... ... 32.71 27.94 86 31.95 +4.2sFid CoreD n FDVV ... ... ... 30.53 26.24 72 30.50 +6.3FidMsciRE FREL .86e 3.4 ...q 25.36 21.73 130 24.94 +1.0FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 96 35.09 +1.7FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 35 29.94 -3.2FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 32 34.48 -1.6FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 857 40.44 +3.1FidNatInfo FIS 1.28 1.2 20 109.95 88.97 1516 105.16 +11.8FidClayOp FMO 1.72f 13.2 ...q 15.43 10.27 115 13.02 -1.0Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 79 89.90 50.38 629 67.51 -5.7FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.7 23 62.71 46.75 418 57.31 +2.3FtBcp 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 ... ... 28 8.44 4.48 609 8.35 +63.7FstCash FCFS .88 1.1 30 95.40 57.55 221 80.15 +18.8FstCwlth FCF .36 2.2 20 17.91 12.07 441 16.72 +16.8sFstData n FDC ... ... 13 24.25 14.73 3714 24.22 +44.9FstHorizon FHN .48 2.6 16 20.86 15.84 1915 18.17 -9.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 6 25.42 +.9FstInRT FR .87 2.7 22 34.04 27.61 615 32.69 +3.9FMajSilv g AG ... ... ...dd 8.48 4.93 1921 6.39 -5.2FstRepBk FRC .72 .7 21 105.52 84.56 774 101.18 +16.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 8 25.25 -1.1FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 2 25.67 -1.8FstRep pfF FRCpF 1.43 5.6 ... 26.97 24.65 7 25.54 -.9FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 20 24.84 -2.2FtRpBk pfG FRCpG ... ... ... 26.96 24.09 15 24.97 -3.4FtTr 22 n FIV ... ... ... 10.00 9.02 133 9.26 +1.4FtTrGlob FAM .90 8.9 ...q 11.97 9.88 61 10.07 -13.0FT MCGr FNY .15e .3 ...q 45.34 33.90 34 45.03 +14.9FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 37.15 +2.4FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 51.16 36.99 35 49.82 +17.2FT SCVal FYT .26e .7 ...q 39.88 32.07 2 39.33 +6.7FT MegaCp FMK .44e 1.2 ...q 36.82 30.31 1 36.08 +7.7FTEurSelDv FDD 1.09e 8.1 ...q 14.79 12.99 80 13.39 -2.5FTDJMic FDM .49e .9 ...q 52.62 41.86 5 52.07 +9.7FT DynEq FDEU 1.45 9.0 ...q 20.20 15.79 42 16.21 -13.4FtTEqCom ERM ... ... ... 23.64 20.17 3 23.10 +3.3FtT EqTact TERM ... ... ... 23.62 19.41 6 23.16 +3.6FT PfdSec FPE 1.02e 5.3 ...q 20.25 18.97 495 19.24 -3.8FT HeitGl PRME ... ... ... 20.81 17.96 20.01 +.3FT EM Sl n RNEM ... ... ... 59.26 47.26 0 51.77 -5.0FT LgShEq FTLS .16e .4 ...q 41.72 35.71 30 40.16 +2.2FT PfInc n FPEI ... ... ... 21.03 18.88 42 19.22 -4.6FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.56 -2.2FT VolD n HUSV ... ... ... 23.72 21.53 15 23.69 +3.1FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 51 23.07 -13.0FTEnInfra FIF 1.32a 8.0 ...q 19.19 14.57 62 16.42 -7.9FtTrEnEq FFA .96 5.9 ...q 16.73 14.00 41 16.28 +.6sFTArcaBio FBT ... ... ...q 152.19 111.23 100 152.65 +22.5FTDJInet FDN ... ... ...q 147.73 96.08 650 140.37 +27.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 130 22.93 +.7FT ConDis FXD .30e .7 ...q 45.57 35.88 49 42.89 +1.9FT ConStap FXG .75e 1.6 ...q 51.57 44.32 41 47.74 -1.9FT Engy FXN .33e 1.9 ...q 17.75 12.25 346 16.96 +9.6FT Fincl FXO .65e 2.0 ...q 32.92 28.10 115 32.36 +3.3sFT HlthCr FXH ... ... ...q 79.01 63.96 58 78.84 +13.0FT IndPrd FXR .16e .4 ...q 42.74 34.52 264 41.77 +2.9FT Matls FXZ .37e .9 ...q 46.43 37.58 125 42.77 -2.4FT Tech FXL .13e .2 ...q 59.99 43.96 292 59.34 +15.6FT Utils FXU .67e 2.5 ...q 28.28 23.46 76 27.03 +3.9FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 31 25.30 -3.9FT GlbRE FFR .75e 1.6 ... 47.43 41.42 2 45.88 +.9FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 293 24.14 -1.7FT HiLgSh FSD 1.20 8.2 ...q 17.20 14.35 133 14.68 -10.7FT USIPO FPX .32e .4 ...q 74.54 59.20 42 72.61 +6.4FTChnd FNI .19e .5 ...q 43.90 36.62 15 37.50 -5.3FT Dow30 n EDOW ... ... ... 23.50 19.61 1 22.96 +3.8FT EngCn FLM .58e 1.0 ...q 63.91 52.97 13 56.33 -5.4FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2sFT Wtr FIW .21e .4 ...q 50.80 41.72 17 50.85 +4.4FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.8 ...q 25.10 21.40 167 22.06 -9.5FT LCCore FEX .58e .9 ...q 62.82 52.42 50 61.52 +5.1FT LCGr FTC .24e .4 ...q 69.06 54.43 81 68.16 +11.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 35 54.34 -.5FT MLP&E FEI 1.42 10.5 ...q 16.50 11.68 180 13.47 -13.3FT MCCore FNX .51e .7 ...q 71.16 57.71 18 70.97 +8.0FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 88 29.61 -1.6FTFutStrt FMF ... ... ... 51.53 37.80 4 48.65 +2.2FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 1 13.31 -6.5FT MultCG FAD .20e .3 ...q 75.09 57.62 13 74.39 +13.3FT MultCV FAB .45e .8 ...q 59.34 50.58 1 57.87 +1.6FT MLPEn FPL 1.26 11.7 ...q 13.49 9.57 125 10.79 -9.1FT REIT FRI .39e 1.6 ...q 24.11 20.20 16 23.78 +2.1FT SCCore FYX .38e .6 ...q 68.71 53.07 25 67.74 +10.7FTSpecFin FGB .70 10.7 ...q 7.57 5.65 27 6.54 +6.5FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 24.01 +2.7FTrVLDv FVD .57e 1.8 ...q 31.85 28.89 345 31.53 +2.2FT EmOp FEO 1.40 10.0 ...q 17.42 13.42 15 13.97 -14.4FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 44 12.67 -1.3FirstEngy FE 1.44 4.0 7 37.00 29.34 2984 36.15 +18.1Fitbit n FIT ... ... ...dd 7.79 4.51 4932 5.56 -2.6500.com WBAI ... ... 58 23.22 9.05 56 13.32 +31.8FvPntHld n FPH ... ... ... 15.36 10.25 271 11.15 -20.9FlagstarB FBC ... ... 25 40.06 30.85 220 34.01 -9.1F&C DynPf DFP 1.92 7.9 ...q 28.36 22.78 31 24.32 -8.8FlrtyPfdInc PFD 1.08 7.6 ...q 16.34 13.19 34 14.20 -5.2FlrtyPfdOp PFO .88 7.4 ...q 12.32 10.60 41 11.80 -.1FlrtyPfdSc FFC 1.63 8.4 ...q 21.56 18.28 94 19.33 -5.5FlrtyTotR FLC 1.63 8.2 ...q 22.00 19.07 30 19.94 -7.7Flanign BDL .25f .9 16 29.00 20.20 0 28.40 +20.4Fleetcor FLT ... ... 27 225.92 138.43 455 217.56 +13.1FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 3 118.70 +6.1FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.56 20 54.72 -8.4FlxUpstNR GUNR .67e 2.0 ...q 35.54 29.64 193 33.84 +1.7Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 151 24.00 -1.5Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 107 24.33 -2.5FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.24 -3.2FlexEMTilt TLEH ... ... ...q 33.14 28.37 0 29.45 -4.6FlxDMTilt TLDH ... ... ...q 30.34 27.01 0 28.29 -3.0FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 12 62.84 +.1FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 29 47.33 -2.9FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 63.88 11 65.75 -5.0FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.79 7 23.50 -7.9FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 25.73 26.24 -8.2FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.98 70 24.71 -7.8FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.14 12 46.31 +5.0FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 4 45.23 +2.3FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 89 47.01 +4.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 11 75.46 FlexSolu FSI ... ... ...dd 2.10 1.33 18 1.53 -15.9Flor&Dec n FND ... ... 40 58.28 32.72 1876 37.96 -22.0Flotek FTK ... ... ...dd 6.77 2.81 508 2.91 -37.6FlowrsFds FLO .72f 3.4 22 22.82 16.80 1137 20.70 +7.2Flowserve FLS .76 1.7 ...cc 48.10 37.51 1560 46.03 +9.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 37.04 1526 56.35 +9.1FlyLeasing FLY 1.00 7.3 12 14.97 11.54 52 13.76 +6.6FEMSA FMX .74e .7 ... 102.36 80.86 493 100.44 +7.0FootLockr FL 1.38 2.9 19 59.40 28.42 1764 47.56 +1.5FordM F .60a 6.0 5 13.48 9.82 27933 10.08 -19.3ForestCA FCE/A .72 2.9 20 26.30 19.24 6715 25.00 +3.7Forestar FOR ... ... 15 26.39 15.35 41 23.70 +7.7ForsightEn FELP .13 ... ...dd 4.88 3.28 9 3.92 -10.3Fortis n FTS 1.70 5.2 ... 38.24 30.88 334 32.73 -10.7Fortive n FTV .28 .3 ... 82.63 63.97 833 81.28 +12.3FortTrInf n FTAI 1.32 6.9 ...dd 20.13 15.45 200 19.04 -4.5FortunaSlv FSM ... ... 21 6.08 4.03 1061 5.00 -4.2FBHmSec FBHS .80 1.4 19 73.62 52.63 1614 57.25 -16.4ForumEn FET ... ... ...dd 17.95 10.05 726 12.45 -19.9FoundBld n FBM ... ... ... 16.40 11.03 106 13.47 -8.9FourCorP s FCPT 1.10 4.2 20 26.96 21.28 410 26.09 +1.5tFourSeEd n FEDU 3.32 76.3 5 10.45 4.45 13 4.35 -51.7FrancoN g FNV .96f 1.3 68 86.06 66.19 449 71.19 -11.0FrankCov FC ... ... ...dd 31.20 17.35 16 25.30 +21.9FrankFn n FSB .40p ... 19 40.30 30.30 67 38.35 +12.5FrankLibInt FLQH ... ... ... 28.16 23.58 25.33 FrankLibEm FLQE ... ... ... 35.59 29.55 17 30.91 -6.5FrankLibGl FLQD ... ... ... 30.47 26.92 1 28.40 -2.4 FrankLbGlE FLQG ... ... ... 32.51 28.12 0 30.90 +1.1FrnL LoV n FLLV ... ... ... 32.50 28.32 0 32.18 +6.3FrnkLInvGr FLCO ... ... ... 24.89 23.48 23.71 -4.3FrnL IntO n FLIO ... ... ... 31.52 27.50 28.84 -1.9sFrkL US Eq FLQL ... ... ... 30.35 25.65 11 30.62 +5.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.32 -3.0FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 30.02 24.17 29.70 +13.4FrkL USMid FLQM ... ... ... 29.28 24.87 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 31.28 2441 33.07 -23.7FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 10 11.00 7.08 339 8.50 -20.9FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 89 11.21 -5.2FrkUnv FT .47 7.0 ...q 7.36 6.55 53 6.75 -5.9sFranksIntl FI .30 3.4 ... 8.65 4.93 665 8.73 +31.3FrptMcM FCX .20 1.3 10 20.25 13.22 10671 15.36 -19.0FresenMd FMS .51e 1.0 ... 57.94 44.88 98 49.66 -5.5FDelMnt FDP .60 1.6 16 52.43 34.29 224 38.10 -20.1sFriedmInd FRD .12f 1.1 ...dd 10.77 5.15 73 10.77 +89.6Frontlne rs FRO .60e ... ...dd 6.43 3.79 246 5.04 +9.8FullerHB FUL .62f 1.1 25 58.74 46.62 404 57.21 +6.2FutureFuel FF .24a 1.7 17 16.22 11.32 36 14.20 +.8G -GAMCO s GBL .10f .4 ... 30.94 23.42 6 25.16 -15.1GATX GATX 1.76f 2.1 17 91.12 56.00 237 85.37 +37.3GATX 66 GMTA ... ... ... 27.00 22.81 9 25.52 -2.9GCP ApT n GCP ... ... 25 34.79 27.25 587 27.85 -12.7GDL Fund GDL .64 6.9 ...q 10.31 9.05 12 9.28 -4.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.1 32 24.23 18.83 6771 21.57 -7.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.55 37 24.07 -4.6GMAC CpT ALLYpA 2.03 7.6 ... 26.89 25.46 100 26.75 +3.1GMS Inc n GMS ... ... 15 39.98 23.50 152 25.24 -32.9GNC GNC .80 26.6 3 10.44 2.90 1135 3.01 -18.4GP Strat GPX ... ... 23 31.25 17.15 34 17.45 -24.8GTT Comm GTT ... ... ...dd 62.32 28.30 1939 35.90 -23.5GabCvInc GCV .48 7.5 ...q 6.68 4.91 8 6.44 +9.2GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 25.85 -2.4GabDvInc GDV 1.32 5.5 ...q 24.97 21.10 82 23.97 +2.4GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.67 -1.8GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 25.72 -2.4GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.02 -1.3GabelliET GAB .60 9.2 ...q 6.65 5.87 437 6.49 +4.8GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 0 25.83 -1.0GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.56 -.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.48 -.2GabEq pfH GABpH 1.25 5.0 ... 25.30 22.50 4 24.92 -.8GabGSmM GGZ ... ... ... 13.61 11.73 14 12.32 -3.3GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 25.39 -.4GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 5 18.93 -11.1GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 44.26 -11.9GabGoAn n GGO ... ... ... 24.74 16.18 5 20.84 +15.5GabGo pfA GGOpA ... ... ... 45.00 42.00 1 42.15 -2.0GabHlthW GRX .52 4.9 ...q 10.95 9.12 41 10.61 +2.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.52 25.02 25.44 -1.4GabHlt pfB GRXpB 1.47 5.7 ... 27.25 25.49 1 25.70 -2.4GabMultT GGT .88e 9.8 ...q 10.09 8.42 29 8.99 -2.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.84 -1.7GabMul pfE GGTpE ... ... ... 25.30 22.97 9 24.25 -3.4GabUtil GUT .60 10.2 ...q 7.20 5.68 118 5.87 -17.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.65 +.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 7 25.22 -.9Gasa rs GFA ... ... ... 12.99 5.12 5 6.42 -49.1Gain Cap GCAP .24 3.3 12 13.26 5.77 212 7.18 -28.2Gallaghr AJG 1.64 2.3 27 73.11 57.19 733 71.59 +13.1GamGldNR GGN .84 16.6 ...q 5.77 4.80 258 5.05 -3.1GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 3 23.56 -5.1GamNRG&I GNT .84 13.5 ...q 7.23 6.00 116 6.23 -7.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 5 23.61 -5.6GameStop GME 1.52 10.1 ...dd 22.37 12.20 1953 15.12 -15.8Gannett n GCI .64 6.2 ...cc 12.38 7.94 630 10.26 -11.5Gap GPS .97 3.2 15 35.68 21.84 1991 30.71 -9.2GardDnv n GDI ... ... ... 38.00 21.76 882 29.49 -13.1Gartner IT ... ... 42 142.16 111.57 665 138.76 +12.7GasLogPt GLOP 2.09f 8.5 11 25.55 21.85 76 24.45 -1.2GasLPt pfA GLOPpA ... ... ... 27.24 25.30 18 26.28 +.7GasLog GLOG .56 3.3 31 22.55 15.60 296 16.80 -24.5GasLog pfA GLOGpA 2.19 8.4 ... 27.63 25.20 0 26.01 -2.2GastarExp GST ... ... ...dd 1.39 .09 4561 .15 -86.1Gastar pfA GSTpA 2.16 68.5 ... 19.10 2.95 35 3.15 -82.4Gastar pfB GSTpB 2.69 80.5 ... 21.88 3.00 18 3.34 -82.3GatesInd n GTES ... ... 33 18.72 14.60 359 17.96 -.7GazitGlobe GZT .37e 4.0 ... 11.00 8.82 5 9.29 -11.8GeeGroup JOB ... ... ...dd 5.37 2.00 6 2.70 -2.9GencoSh rs GNK ... ... ...dd 20.07 9.75 127 14.74 +10.7Generac GNRC ... ... 20 56.64 35.94 503 55.68 +12.4GAInv GAM 1.15e .9 ...q 36.59 32.20 65 36.05 +4.8GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 2 25.90 -2.6GenDynam GD 3.72 1.9 21 230.00 184.21 1208 196.28 -3.5GenElec GE .48 3.6 ...dd 25.89 12.61 49171 13.16 -24.7GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.2 10 60.69 41.01 4310 46.48 -21.6GenMoly GMO ... ... ...dd .51 .28 26 .40 +21.0GenMotors GM 1.52 4.0 ...dd 46.76 34.50 7652 37.58 -8.3GMot wtB GM/WSB ... ... ... 28.76 16.64 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 202 41.85 +28.8GenesWyo GWR ... ... 30 89.71 64.31 723 88.48 +12.4GenesisEn GEL 2.88f 11.8 60 30.44 18.42 968 24.49 +9.6GenesisHlt GEN .24 15.8 ...dd 2.86 .60 969 1.52 +99.2GenieEn n GNE .30 5.6 ... 7.17 3.82 41 5.32 +22.0GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 10 7.63 +4.0Genpact G .30 ... 20 34.79 27.83 1047 31.23 -1.6GenuPrt GPC 2.88f 2.9 21 107.75 79.86 428 99.30 +4.5Genworth GNW ... ... 3 4.92 2.66 12407 4.34 +39.5GeoGrp s GEO 1.88 7.3 15 28.06 19.05 834 25.65 +8.7GeoPark GPRK ... ... ... 21.88 7.45 194 19.34 +95.2GaPw 77 n GPJA ... ... ... 26.14 23.01 22 24.53 -4.2Gerdau GGB .02e .5 ... 5.32 2.89 9283 4.39 +18.0GerNew GF 1.23e .4 ...q 21.49 16.90 15 18.86 -3.0GettyRlty GTY 1.28 4.4 16 29.89 22.68 55 29.06 +7.0GigCapit n GIG ... ... ... 10.22 9.60 9.90 +2.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 18 34.19 25.33 1322 30.56 -5.4Glatfelter GLT .52 3.1 13 23.85 15.76 294 16.69 -21.7Glaukos n GKOS ... ... ... 46.50 23.08 447 40.24 +56.9GlaxoSKln GSK 2.89e 7.0 ... 42.36 34.52 2648 41.44 +16.8GblBrCopp BRSS .36f 1.0 17 37.35 27.50 108 36.65 +10.7GlbMed n GMRE .20p ... ...cc 9.83 6.34 66 8.53 +4.0GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 1 25.10 -.9GlobNetL n GNL .94 4.4 34 22.42 15.55 352 21.33 +3.6GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 4 25.20 -1.8sGlobPtrs GLP 1.90f 9.3 ...dd 19.90 15.17 115 20.35 +21.9GlobPay s GPN .04 ... 40 121.00 92.90 985 118.06 +17.8GlbShipLs GSL .40 31.5 ...dd 1.94 .98 138 1.27 +9.5GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.25 1 24.85 +3.9GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 10 22.53 -.7GbXSpDvE SDEM .63e ... ...q 17.90 13.81 12 14.42 -11.4GbXUSRota SCTO .12p ... ...q 28.03 24.51 27.27 +3.6GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.71 +.3GblXPortgl PGAL .36e 2.8 ...q 13.33 11.54 5 12.94 +8.8GblXColum GXG .41e 3.9 ...q 11.51 9.33 9 10.38 +3.6GblXEmFtr EMFM .40e 1.8 ...q 26.16 20.91 5 22.27 -7.1GbXMLP&E MLPX .60 4.3 ...q 14.60 11.36 399 14.06 +3.5GblXChMat CHIM .24e 1.4 ...q 24.12 17.46 17.66 -15.3GblXArg ARGT .09e .3 ...q 38.46 26.36 81 28.90 -18.2GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 45 25.11 -1.9GXSupInPf SPFF .99 8.3 ...q 12.88 11.65 25 11.92 -2.0sGblXGuru GURU .28e .9 ...q 32.47 26.85 4 32.44 +9.2GbXGreece GREK .13e 1.4 ...q 11.56 8.57 193 9.16 -10.9GblXChCon CHIQ .12e .7 ...q 19.98 15.25 354 16.35 -12.4GblX MLP MLPA .90e 8.9 ...q 10.88 8.14 662 10.08 +2.2GblXFertil SOIL .25e 2.3 ...q 11.01 9.30 10.82 +2.8GblXChiEn CHIE .41e 3.2 ...q 13.77 10.88 2 12.75 +12.3GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 150 20.72 -4.9GlbXChiFn CHIX .34e 2.0 ...q 21.04 16.22 36 17.03 -5.4GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 5 16.32 -4.0GblXPakist PAK ... ... ...q 16.35 10.21 33 11.23 -9.3GblXChiInd CHII .35e 2.5 ...q 16.58 13.30 0 14.21 -7.0GblXNorway NORW .83e 5.7 ...q 14.95 12.46 47 14.61 +11.2sGblXScUS n SCIU ... ... ...q 32.63 28.49 13 32.72 +5.8GblXScEu n SCID ... ... ...q 29.75 26.69 1 27.50 -.8GblXScAs n SCIX ... ... ...q 27.08 24.48 0 25.47 -1.7GblXScJp n SCIJ ... ... ... 33.72 29.13 29.96 -5.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 55 24.27 -2.5GbXNigeria NGE .31e 1.5 ...q 27.10 19.60 15 20.15 -7.2GbX US Inf PAVE ... ... ... 17.80 13.80 17 17.15 +2.2GblFound n BOSS ... ... ... 20.72 15.50 5 20.11 +16.1GlbXCop rs COPX .43e 1.9 ...q 29.34 22.50 20 22.81 -16.6GlbXSilv rs SIL ... ... ...q 36.36 26.79 89 26.84 -17.8GlbXLith rs LIT ... ... ...q 41.21 31.30 435 32.43 -16.3GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 20.78 -10.9GbXUran rs URA ... ... ...q 16.36 11.81 207 13.05 -13.3GlblScape GSB .06 1.7 20 4.72 3.27 16 3.59 +1.1Globalstar GSAT ... ... ...dd 2.08 .40 4006 .53 -59.4GlobantSA GLOB ... ... 59 59.97 34.82 397 57.38 +23.5GlobusMed GMED ... ... 44 57.55 27.79 616 52.49 +27.7Glowpoint GLOW ... ... ...dd .65 .15 66 .18 -50.3GoDaddy n GDDY ... ... ...cc 80.42 40.78 1405 76.78 +52.7GolLinhs s GOL ... ... ... 14.48 5.06 802 7.35 -16.1GoldFLtd GFI .02e .6 ... 4.70 3.45 2253 3.52 -18.1GoldResrc GORO .02 .4 70 7.33 3.37 402 5.61 +27.5GoldStdV g GSV ... ... ... 2.01 1.15 257 1.64 -6.3Goldcrp g GG .24 2.0 16 15.55 11.64 5192 12.03 -5.8tGoldenMin AUMN ... ... ... .65 .26 137 .25 -41.7GoldStr g GSS ... ... 7 .92 .56 1081 .73 -17.8GldFld GV ... ... 13 6.38 3.60 91 4.95 +1.0GoldS pfJ GSpJ 1.38 5.4 ... 27.82 25.36 32 25.63 -3.3GS BDC n GSBD 1.80 8.1 12 23.20 18.78 171 22.22 +.2GS ActbtInt GSIE ... ... ...q 32.48 27.98 138 29.64 -1.2GS ActEM GEM ... ... ...q 39.44 32.27 102 33.58 -6.2GS ActEur GSEU .60e ... ... 33.94 30.00 13 31.11 -1.9GS ActJpn GSIY ... ... ... 36.02 30.42 1 33.09 -1.6GS US LgC GSEW ... ... ... 46.27 40.58 8 45.73 +5.2GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.70 -1.7GS CpBd n GIGB ... ... ... 50.44 47.71 8 48.17 -4.1sGS ActLgC GSLC ... ... ...q 57.42 48.05 138 57.59 +7.9GS 0-1Yr n GBIL ... ... ... 105.09 99.91 54 100.04 +.1GS Indus n GVIP ... ... ... 57.99 48.84 10 57.09 +7.8GS SCap n GSSC ... ... ... 48.61 39.39 3 48.14 +11.2GSCI37 GSC ... ... ...q 28.00 17.55 25.58 +6.7GoldmanS GS 3.20f 1.3 19 275.31 214.64 2399 237.83 -6.6GoldS pfK GSpK 1.59 5.9 ... 29.61 26.63 39 26.87 -5.9GoldS pfN GSpN ... ... ... 28.34 25.95 23 26.20 -5.9GoldS pfB GSpB 1.55 5.9 ... 26.91 25.20 8 26.19 +1.2GoldS pfC GSpC 1.02 4.3 ... 25.27 21.52 22 23.92 +5.1GoldS pfA GSpA .96 4.1 ... 24.09 21.25 39 23.41 +3.8GoldS pfD GSpD 1.02 4.5 ... 23.73 21.46 62 22.83 +1.1GS MLPEn GER .64 9.2 ...q 7.29 5.25 337 6.94 +12.8GS MLPInc GMZ 1.38 14.1 ... 10.33 7.55 100 9.82 +9.8GoodrPet n GDP ... ... ... 15.75 8.20 36 12.61 +15.6GormanR GRC .50 1.3 33 38.07 26.53 53 37.32 +19.6vjGrace GRA .96 1.3 21 77.37 58.48 378 71.59 +2.1Graco s GGG .53 1.1 15 49.69 36.57 403 47.07 +4.1GrahamCp GHM .40f 1.5 19 27.51 17.97 16 26.66 +27.4GrahamH s GHC 5.32f .9 21 625.45 536.90 20 566.85 +1.5 sGraingr GWW 5.44 1.6 25 349.65 155.00 455 349.27 +47.8Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 12 25.36 -5.8GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 457 27.42 +2.9GranTrra g GTE ... ... ...dd 3.61 1.93 709 3.43 +27.0GranaMon GRAM .25e 6.6 ... 5.15 2.25 30 3.79 +33.0GraniteC GVA .52 1.0 26 68.58 48.11 333 52.98 -16.5GranitPnt n GPMT 1.60f 8.5 57 19.30 16.15 675 18.90 +6.5GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 41.86 +7.1Gran Gld n BAR ... ... ... 142.87 120.56 9 120.68 -7.4GranCom n COMB ... ... ... 27.39 24.67 12 25.57 -2.3GranSP n COMG ... ... ... 32.29 24.96 0 29.55 +6.7GrphTInt n EAF ... ... ... 24.36 14.44 1326 21.52 +38.8GraphPkg GPK .30 2.1 15 16.74 12.65 2396 14.52 -6.0GrayTelev GTN ... ... 9 17.80 10.70 1740 16.10 -3.9GrayTvA GTN/A ... ... 22 15.75 9.50 1 14.65 +2.1GrtAjax n AJX 1.20 8.9 9 15.40 12.27 72 13.43 -2.8GrtAjx24 n AJXA ... ... ... 26.80 24.54 24.88 -2.0GrtBasG g GBG ... ... ... .09 tGtPanSilv g GPL ... ... ... 1.46 1.06 549 1.06 -17.8GrtWstBcp GWB 1.00 2.4 17 46.03 33.27 128 42.15 +5.9GreenDot GDOT ... ... 42 84.48 39.66 216 80.68 +33.9GreenTrH n GHG ... ... 94 25.10 10.75 55 15.01 +15.9GreenbCos GBX .92f 1.6 13 60.15 41.95 505 59.05 +10.8Greenhill GHL .20 .6 ...dd 33.45 13.80 402 32.25 +65.4Greif A GEF 1.68 3.1 18 65.60 47.97 83 54.80 -9.5Greif B GEF/B 2.51e 4.3 13 71.95 52.50 2 58.55 -15.6Griffon GFF .28f 1.6 18 24.50 17.00 183 17.65 -13.3Group1 GPI 1.00 1.3 11 84.47 51.62 395 78.37 +10.4GrubHub GRUB ... ... ...cc 141.06 49.60 1076 128.64 +79.2GAeroPac PAC 2.78e 2.9 ... 114.99 82.19 52 96.24 -6.3GpoASur ASR 3.31e ... ... 213.48 152.41 24 187.17 +2.6GpoAvalAc AVAL .40 5.1 ... 9.51 7.69 62 7.87 -7.4GpFnSnMx BSMX .30e 4.2 ... 10.82 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 5 9.60 +2.7GpSuprvi n SUPV ... ... ... 33.85 9.99 835 12.57 -57.1GpTelevisa TV ... ... ... 26.64 14.20 1203 19.96 +6.9GuangRy GSH .63e 2.5 ... 37.43 24.20 5 25.20 -24.6Guess GES .90 4.0 ...cc 26.15 11.98 506 22.70 +34.5GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 30 21.73 -4.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.88 21.08 14 22.27 +1.6GuggChina YAO .54e 1.5 ...q 39.91 31.55 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 172.50 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 94.92 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.30 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 126.39 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.66 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 10.7 ...q 9.42 7.72 141 8.95 +.6GugChinTc CQQQ .60e 1.0 ...q 67.24 50.22 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.05 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.45 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.02 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 26.72 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 26.12 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 33.97 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.60 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 56.29 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.46 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.76 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.21 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 47.69 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.38 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.65 46.41 -.2GugStrOp GOF 2.19 10.0 ...q 22.39 18.80 142 21.87 +1.3Guidewire GWRE ... ... ...dd 96.19 67.89 485 92.40 +24.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 18 38.20 +34.1H -HCA Hldg HCA .35p ... 20 131.10 71.18 1050 129.44 +47.4HCI Grp HCI 1.50 3.8 ...dd 44.25 27.11 53 39.50 +32.1HCP Inc HCP 1.48 5.6 15 30.59 21.48 2306 26.47 +1.5HDFC Bk HDB .37e .4 ... 112.10 89.07 790 103.82 +2.1HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 1 26.32 -.5HFF Inc HF 1.80e ... 20 51.74 32.99 217 45.63 -6.2HMG HMG ... ... ...dd 16.33 8.94 3 14.75 +18.1HNI Corp HNI 1.18 2.7 21 45.40 31.16 108 43.06 +11.6HP Inc HPQ .56f 2.3 9 24.75 18.36 6101 23.99 +14.2HSBC HSBC 1.50e 3.2 ... 55.89 46.23 930 46.74 -9.5HSBC prA HSBCpA 1.55 5.9 ... 26.62 25.52 98 26.10 +1.1HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.55 26.05 25.68 -4.3sHaemonet HAE ... ... 98 101.65 39.92 1693 105.51 +81.7HalconRes wt HK/WS ... ... ... 1.08 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.57 5248 3.84 -49.3Hallibrtn HAL .72 1.7 ...cc 57.86 38.18 6551 42.03 -14.0HamBchBr HBB .34 1.4 ... 41.00 20.97 54 24.48 -4.7HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 18 38.84 -1.2HanJS JHS .87e 6.4 ...q 15.12 12.97 14 13.52 -9.0HanJI JHI 1.45e 8.9 ...q 18.85 15.85 15 16.32 -6.7HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 74 16.12 -5.9HanPfEq HPI 1.68 7.6 ...q 22.58 19.73 40 22.14 +3.3HanPfd2 HPF 1.68 7.8 ...q 22.55 19.39 37 21.52 +.1HanPfd3 HPS 1.47 7.9 ...q 19.33 16.80 36 18.61 -.7HanTxAdv HTD 1.45 6.1 ...q 26.23 21.00 64 23.65 -4.1Hanesbds s HBI .60 3.3 9 25.73 16.38 6041 18.22 -12.9HannArms HASI 1.32 6.7 31 25.28 17.33 238 19.75 -17.9HanoverIns THG 2.16 1.7 68 127.68 87.91 121 125.38 +16.0HanovIns53 THGA 1.59 6.3 ... 25.90 25.02 13 25.29 -.1HarleyD HOG 1.48 3.4 15 56.50 39.34 1536 43.63 -14.2HarmonyG HMY .05 ... ... 2.53 1.52 1527 1.62 -13.4HarrisCorp HRS 2.28 1.4 29 170.54 116.62 425 164.13 +15.9Harsco HSC .20m .8 67 26.75 15.35 501 26.10 +39.9HarteHk rs HHS ... ... ... 12.16 7.27 3 9.59 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.91 -2.9HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 48 28.42 -2.9HartfdFn HIG 1.20f 2.3 18 59.20 49.67 1612 52.86 -6.1HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 81 21.50 -5.1HavertyA HVT/A .38a 1.8 16 27.10 18.00 1 21.30 -8.8HawaiiEl HE 1.24 3.6 24 38.72 31.72 365 34.65 -4.1Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 210 5.74 -3.5HlthcrRlty HR 1.20 3.9 49 34.26 26.09 575 30.99 -3.5HlthcreTr HTA 1.22 4.3 55 31.87 24.06 2121 28.54 -5.0tHeclaM HL .01e .3 ...dd 5.54 2.95 2929 2.92 -26.4HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 54.00 +1.9Heico s HEI .13 ... ... 97.32 64.23 434 77.52 Heico A s HEI/A ... ... 51 79.00 55.80 46 65.35 HelixEn HLX ... ... 5 10.42 5.44 2344 9.29 +23.2HelmPayne HP 2.80f 4.5 ...dd 75.02 42.16 933 61.99 -4.1Hemisphrx rs HEB ... ... ... .65 .28 99 .29 -15.0HennCap n HCAC ... ... ... 11.00 8.97 67 10.10 +3.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.05 11.10 +7.0Herbalif s HLF ... ... 26 60.41 30.36 1871 59.20 HercHld n HRI ... ... ... 72.99 35.89 146 56.39 -9.9HercTGC HTGC 1.24 9.1 11q 13.97 11.55 360 13.62 +3.8HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 7 25.15 -1.8HeritageIns HRTG .24 1.6 ...cc 19.15 8.85 274 15.00 -16.8Hersha pfC HTpC 1.72 7.0 ... 25.87 23.82 24.47 -2.7Hersha rs HT 1.12 5.1 28 22.57 16.60 254 21.88 +25.7Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 6 23.19 -6.0Hersha pfE HTpE ... ... ... 26.30 22.66 5 23.20 -6.2Hershey HSY 2.89f 2.9 21 115.82 89.10 1373 98.58 -13.2HertzGl HTZ ... ... ... 27.27 13.40 24489 19.53 -11.6Hess HES 1.00 1.5 ...dd 71.14 37.25 2907 67.25 +41.7Hess pfA HESpA ... ... ... 79.62 48.24 4 74.62 +28.9HessMidP n HESM 1.38f 6.2 21 23.34 18.32 69 22.34 +12.8HP Ent n HPE .45e 2.8 13 19.48 12.82 4397 16.13 +12.3Hexcel HXL .60f .9 25 73.42 51.92 318 69.92 +13.0Hi-Crush HCLP 1.67e 12.8 15 16.65 7.25 2515 13.05 +22.0HighPtRs HPR ... ... ...dd 7.60 2.66 1962 6.11 +19.1HighlFlR n HFRO ... ... ... 16.60 15.00 85 15.81 +2.0HighwdPrp HIW 1.85 3.7 26 53.34 41.34 524 50.19 -1.4Hill Intl HIL ... ... ...dd 6.11 4.25 71 5.75 +5.5Hill-Rom HRC .80 .9 24 96.14 71.91 523 94.11 +11.7HillenInc HI .83 1.6 25 52.80 34.65 195 52.20 +16.8HillmCT pf HLMp 2.90 9.5 ... 36.78 26.41 7 30.49 -11.2tHilltopH HTH .28 1.4 11 28.32 20.66 418 20.60 -18.7HilGrVa n HGV ... ... ... 47.75 31.80 2610 33.38 -20.4Hilton HLT .60 .8 39 88.11 60.54 3778 77.60 -2.8HoeghLP HMLP 1.76f 10.0 11 19.85 15.33 209 17.55 -5.9Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 53 25.37 -5.7HollyEngy HEP 2.64f 8.4 15 36.02 26.09 294 31.47 -3.1HollyFront HFC 1.32 1.9 17 83.28 27.04 2113 69.11 +34.9HomeDp HD 4.12 2.1 26 207.61 146.89 3026 197.05 +4.0Honda HMC .84e 2.7 ... 37.29 27.36 532 30.73 -9.8HonwllIntl HON 2.98 1.9 73 165.13 134.50 1629 156.36 +2.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 56 43.80 -.7HorizGbl n HZN ... ... 37 18.73 5.13 1177 7.76 -44.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 39

HorizFn22 n HTFA ... ... ... 26.00 25.26 3 25.60 +.8HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 52.96 46.37 4 52.13 +3.6HorGKWld KLDW ... ... ...q 35.73 30.63 8 34.49 +3.0HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 16 20.22 -5.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.62 20.25 1 23.38 +4.9Hormel s HRL .75 2.0 23 38.00 29.75 1421 37.23 +2.3Hornbeck HOS ... ... ...dd 5.35 2.26 199 4.36 +40.2HostHotls HST 1.00a 4.7 18 22.47 17.26 7585 21.38 +7.7HoulihnL n HLI 1.08 2.3 19 53.20 34.41 240 47.70 +5.0HstnAEn HUSA ... ... ... .64 .22 229 .24 -27.6HovnanE HOV ... ... ...dd 3.41 1.51 792 1.62 -51.6HHughes HHC ... ... 27 142.36 114.28 853 129.35 -1.5HuanPwr HNP 2.45e 8.8 ... 31.03 23.64 28 27.81 +11.2Hubbell HUBB 3.08 2.6 21 149.03 100.55 379 119.05 -12.0HubSpot HUBS ... ... ...dd 143.00 65.70 304 127.90 +44.7HudBayM g HBM .02 ... 7 10.25 4.75 553 5.05 -42.6HudBay wt HBM/WS ... ... ... .70 .11 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 824 34.53 +.8HugotnR HGT .09e 14.7 2 1.90 .52 73 .61 -56.4Humana HUM 2.00f .6 27 327.44 231.90 475 321.79 +29.7HuntCoFn HCFT .40m 12.1 5 4.95 2.55 169 3.26 -18.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.70 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 11 40.84 +6.5HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 43.44 +4.2HuntgtnIng HII 2.88 1.2 22 276.69 201.91 251 233.70 -.8Huntsmn HUN .65 2.0 12 36.09 24.51 1417 32.58 -2.1Huya n HUYA ... ... ... 50.82 15.25 2335 32.05 +99.6Hyatt H .60 .8 37 84.89 55.70 658 78.63 +6.9HysterYale HY 1.21 1.9 16 93.90 59.10 29 62.85 -26.2I -IAMGld g IAG 1.52f 28.8 88 7.25 4.80 2454 5.27 -9.6ICICI Bk IBN .16e 1.8 ... 11.26 7.61 4395 9.10 -6.5IDT Cp IDT 1.00f 18.5 ...dd 16.48 4.82 270 5.40 -49.1IEC Elec IEC ... ... ...cc 6.80 3.42 127 5.25 +27.4ING ING .14e .9 ... 20.58 14.14 1506 14.82 -19.7ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 11 25.69 +.6ING 6.375 ISF 1.59 6.1 ... 26.40 25.40 29 25.86 +.6ION Geo rs IO ... ... ...dd 32.45 4.26 255 17.00 -13.9iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.87 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.42 88 30.66 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 1 26.29 -1.0IQ HdgLgS QLS ... ... ...q 24.53 20.92 6 22.25 +1.6IQ Ch SC n CSML ... ... ... 29.96 23.89 27 29.14 +3.9IQ HdgEv QED ... ... ...q 22.00 20.76 21.41 +2.4IQ HiYlVl n HYLV ... ... ... 25.58 23.73 1 24.25 -3.5IQ CorePl n AGGP ... ... ... 20.27 18.45 20 19.17 -3.9IQ CoreBd n AGGE ... ... ... 19.86 18.22 5 18.60 -5.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 1 24.20 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 19.89 21.55 -4.5IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 20.00 -1.7IQ 50HIntl HFXI ... ... ...q 22.80 20.05 44 21.19 -2.1IQ RealRtn CPI ... ... ...q 28.16 27.17 0 27.90 +1.7IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 61 26.55 +.9IQMrgArb MNA ... ... ...q 31.92 30.25 183 31.15 +.3IQ AustSC KROO .88e 4.4 ...q 20.49 17.40 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.64 1 32.55 -6.8IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.13 21 27.11 -5.1IQVIA Hldg IQV ... ... 15 125.35 87.45 650 122.86 +25.5IRSA IRS ... ... ... 32.97 16.51 73 18.02 -39.1iShGold IAU ... ... ...q 13.11 11.58 7363 11.60 -7.3iShGSCI GSG ... ... ...q 18.31 13.93 456 17.31 +6.3iSAstla EWA 1.01e 4.4 ...q 24.19 21.54 1394 22.78 -1.7iSAstria EWO .37e 1.6 ...q 27.41 22.25 611 23.70 -3.8iShBelg EWK .51e 2.5 ...q 23.00 19.45 2 20.24 -3.7iShBrazil EWZ .67e 1.8 ...q 47.85 30.98 33995 36.36 -10.1iShCanada EWC .48e 1.7 ...q 30.60 26.91 2262 28.86 -2.6iShEMU EZU .86e 2.0 ...q 47.13 40.28 5195 42.14 -2.9iSFrance EWQ .58e 1.8 ...q 33.73 29.16 1007 31.54 +1.0iShGerm EWG .60e 2.0 ...q 35.87 29.32 2476 30.76 -6.8iSh HK EWH .61e 2.5 ...q 26.93 23.79 6418 24.50 -3.6iSh SKor EWY .65e 1.0 ...q 79.07 64.86 1973 66.80 -10.9iShMexico EWW .78e 1.5 ...q 57.82 43.55 6275 52.90 +7.3iShNeth EWN .66e 2.1 ...q 34.09 29.99 325 31.63 -.3iSPacxJpn EPP 1.66e 3.6 ...q 50.34 44.78 169 46.54 -2.6iShSoAfr EZA 1.02e 1.7 ...q 76.53 53.17 270 59.79 -14.6iShSpain EWP .99e 3.2 ...q 36.38 29.62 364 31.04 -5.3iSSwedn EWD .76e 2.4 ...q 36.71 29.81 77 31.93 -5.8iShSwitz EWL .75e 2.2 ...q 37.84 31.94 436 34.67 -2.6iShFrntr100 FM .30e 1.0 ...q 36.19 27.95 139 29.54 -10.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 20 49.30 -2.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 51.35 23 52.42 -3.7iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 8 48.51 -5.2iShEMkHY EMHY 3.98 8.6 ...q 51.12 44.85 37 46.34 -7.3iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 44.06 1 45.53 -9.1iShEmMDv DVYE 1.83e 4.5 ...q 46.11 38.46 66 40.70 -2.7tiShGblSilv SLVP .29e 3.1 ...q 12.00 9.34 29 9.32 -14.0iShGblEnP FILL .59e 2.5 ...q 24.50 18.08 14 23.44 +8.8iShGblAgri VEGI .55e 1.9 ...q 31.00 26.69 3 29.38 +.1iShMsciWld URTH 1.57e 1.7 ...q 94.23 80.75 21 90.74 +3.0iShEMktSC EEMS .89e 1.8 ...q 57.36 46.72 8 48.63 -8.4iShEMkBd LEMB .42e .9 ...q 50.78 43.94 97 45.21 -6.2iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 62 85.95 +1.9iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.37 184 59.37 -2.3iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 592 76.75 -3.8iShThai THD 1.88e 2.1 ...q 103.71 78.41 124 88.78 -4.0iShIsrael EIS .81e 1.5 ...q 54.66 46.67 20 54.03 +5.3iShChile ECH .71e 1.5 ...q 56.53 42.73 376 46.87 -10.1iShBRIC BKF .54e 1.3 ...q 50.94 39.66 171 42.21 -5.1iShsUSA EUSA .67e 1.1 ...q 59.06 50.11 10 58.50 +5.5iShSilver SLV ... ... ...q 17.14 14.35 4175 14.43 -9.8iShS&P100 OEF 1.92e 1.5 ...q 127.67 107.44 251 127.03 +7.1iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.29 6 107.04 +1.4iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 183.69 141.15 26 180.92 +15.6iShMrnLC JKD 2.24e 1.4 ...q 167.90 146.62 19 163.72 +3.0iShBrazSC EWZS .40e 2.9 ...q 18.14 12.00 10 13.85 -15.0iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 23 17.58 -5.7siShSPTUS s ITOT ... ... ...q 65.49 55.13 818 65.62 +7.3iShSTNtMu SUB .86 .8 ...q 106.40 104.31 72 105.13 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 9 110.87 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 1549 111.25 -2.5iShChinaLC FXI .87e 2.0 ...q 54.00 41.23 22855 42.84 -7.2iShTransp IYT 1.70e .8 ...q 206.73 162.38 195 201.96 +5.4iShChinaSC ECNS 1.73e 3.6 ...q 56.49 45.00 8 48.65 -3.8iSCorSP500 IVV 4.38e 1.5 ...q 288.69 243.45 5084 287.47 +6.9iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 7 191.08 +2.9iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 2533 105.85 -3.2iShEMkts EEM .59e 1.3 ...q 52.08 42.15 38713 44.32 -5.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 5398 115.26 -5.2iSKokusai TOK 1.60e 2.4 ...q 69.65 60.17 1 67.17 +3.9iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 642 24.42 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.23 27.17 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 19 56.59 -6.5iShGblTech IXN 1.10e .6 ...q 174.94 135.10 49 172.20 +12.1iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 3 50.67 -4.1iSMrnMCG JKH .59e .3 ...q 229.36 180.50 3 227.32 +12.3iShIndones EIDO .35e 1.4 ...q 30.61 21.90 1315 24.61 -13.4iSSP500Gr IVW 2.03e 1.2 ...q 172.69 138.20 674 171.94 +12.5iShNYMun s NYF ... ... ...q 56.36 54.26 26 54.52 -2.3iShGblHcr s IXJ ... ... ...q 61.56 53.45 331 60.53 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 24 67.09 -4.1iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 164 87.66 +5.7iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.55 1371 37.62 +5.8iShCalMn s CMF ... ... ...q 59.75 57.68 71 58.40 -1.3iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 10 49.77 -2.9iShUSASize SIZE 1.26e 1.4 ...q 88.35 75.90 6 87.21 +4.0iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 130 43.71 -3.3iShNANatR IGE .85e 2.3 ...q 38.33 30.59 67 36.75 +3.7iSh JPXNik JPXN ... ... ... 70.78 58.84 1 63.23 -2.6iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.08 559 86.97 +4.0iShLatAm ILF .60e 1.8 ...q 39.54 28.68 2344 33.04 -3.3iShUSAMo MTUM .81e .7 ...q 115.33 90.67 771 114.18 +10.7iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 17 163.41 +2.5iShPhilpns EPHE .20e .6 ...q 40.19 28.80 137 33.10 -14.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 627 115.39 +1.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 406 108.61 -1.9iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 39.20 0 42.23 -3.2iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.02 12 53.20 +1.5iShIntlDev WPS 1.16e 3.0 ...q 42.27 37.12 6 38.27 -3.1iShAsia50 AIA 1.02e 1.6 ...q 72.96 58.62 80 63.16 -4.4iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 5347 118.67 -6.5iSRTop200G IWY .82e 1.0 ...q 82.95 65.31 34 82.59 +12.9siShRTop200 IWL 1.02e 1.5 ...q 66.19 55.62 9 66.16 +7.6iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 334 33.07 -2.1iS Eafe EFA 1.66e 2.4 ...q 75.27 65.86 17495 68.36 -2.8iShGerSC bt EWGS .69e 1.1 ...q 70.42 55.04 2 62.74 -2.5iSRusMCV IWS 1.59e 1.7 ...q 92.95 81.56 341 90.87 +1.9iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 10 59.94 -7.5iSRusMCG IWP 1.02e .8 ...q 132.67 106.74 133 131.97 +9.4iShNorC bt ENOR .58e 2.1 ...q 29.21 24.04 17 28.06 +8.8iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 117 219.12 +5.3iShMrnSC JKJ 1.78e 1.0 ...q 185.03 153.97 3 183.32 +5.3iShIreland EIRL .55e 1.2 ...q 50.12 42.91 30 47.02 -2.0siSCorSPMid IJH 1.89e .9 ...q 201.21 168.25 803 201.19 +6.0iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.32 14 58.52 -7.4iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 8408 86.15 -1.3iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 3 40.94 +3.9iShSft IGV .12e .1 ...q 197.86 137.14 407 191.39 +23.8iShCorUS n FTY ... ... ... 51.01 43.20 29 50.05 +.9iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 3 66.80 -1.2iShNetw IGN .25e .5 ...q 55.29 44.16 4 53.16 +9.7iShNATch IGM .73e .4 ...q 206.49 148.00 26 203.16 +20.4iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 19 64.10 +3.0iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 16 25.39 +.3iShC&SRE ICF 2.97e 2.9 ...q 104.37 88.40 90 102.14 +.8iShKLDSoc DSI 1.11e 1.0 ...q 106.23 88.85 68 106.02 +7.9iShGbl100 s IOO ... ... ...q 49.47 42.39 70 48.34 +5.3iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 14 25.42 +.1iShConsSv IYC 1.50e .7 ...q 202.80 160.53 23 201.83 +12.6iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 200 110.00 -3.5iShIndia bt INDA .24e .7 ...q 38.21 32.16 3829 35.55 -1.4iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 2797 126.29 +1.6iSMrnSCG JKK .87e .4 ...q 211.03 156.02 2 205.75 +14.7iShPoland EPOL .42e 1.7 ...q 30.19 21.30 506 24.06 -11.2iSMCGth IJK 1.88e .8 ...q 233.15 190.88 96 232.06 +7.5iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 124 107.44 -2.1iSR1KGr IWF 1.45e 1.0 ...q 151.91 119.96 2018 151.27 +12.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 15 44.46 -15.4iSRus1K IWB 2.36e 1.5 ...q 159.31 134.39 440 159.02 +7.0iSR2KVal IWN 1.98e 1.5 ...q 136.50 112.01 1976 134.34 +6.8iSR2KGr IWO 1.36e .6 ...q 214.74 162.12 2093 210.88 +13.0iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 8 129.44 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1496 50.95 +.3iShR2K IWM 1.77e 1.1 ...q 170.20 134.12 15000 167.72 +10.0iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.16 187 88.81 -1.5iShChina MCHI .61e 1.0 ...q 76.72 58.04 3080 62.29 -6.4iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 69.78 548 72.64 -.5siSRus3K IWV 2.47e 1.5 ...q 169.29 142.71 121 169.64 +7.3iSGblMatl MXI 1.02e 1.5 ...q 75.19 61.73 23 68.05 -2.9iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 20 135.15 +1.7siSUSAMinV USMV .87e 1.6 ...q 55.50 49.50 1277 55.52 +5.2iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 156.44 +2.7 siShMCVal IJJ 2.16e 1.3 ...q 167.54 142.74 97 167.54 +4.6iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 4 49.72 +.4iShTelecm IYZ .68e 2.4 ...q 33.00 26.34 236 28.41 -3.4iShTech IYW 1.20e .6 ...q 191.62 143.35 121 189.64 +16.5iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.04 2 91.67 -1.3iShGblCSt s KXI ... ... ...q 54.58 47.79 9 50.75 iShREst IYR 2.76e 3.4 ...q 83.27 71.27 5188 81.87 +1.1iSGblCnDis RXI 1.39e 1.2 ...q 119.82 98.22 27 117.73 +7.6iSh0-5Tips STIP ... ... ...q 100.84 98.65 79 98.83 -1.0iShHmCnst ITB .09e .2 ...q 46.56 33.10 2218 38.26 -12.5iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 15 152.13 +3.2iShAerosp ITA 1.31e .6 ...q 207.47 164.85 218 204.32 +8.6iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 25 192.11 +10.3iShFinSv IYG 1.21e .9 ...q 142.14 110.22 128 137.08 +5.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 104 51.56 +4.6iShInsur IAK .82e 1.3 ...q 69.95 59.34 7 65.52 -1.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 110 123.49 +3.4iShBroker IAI .65e 1.0 ...q 70.58 51.86 146 65.26 +4.0iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 426 41.94 +5.8iShESGSel KLD 1.14e 1.0 ...q 119.20 101.54 11 118.30 +6.5siShCrSPS s IJR ... ... ...q 87.35 66.77 2889 87.35 +13.7iShMedDev IHI 1.57e .7 ...q 212.08 160.37 137 210.27 +21.2iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 13 121.48 -4.1iShHltcPrv IHF .24e .1 ...q 187.80 139.65 41 186.84 +19.1iShCorTInt IXUS 1.28e 2.1 ...q 67.93 58.36 361 61.07 -3.2iShPharm IHE 3.11e .9 ...q 166.06 139.28 10 165.25 +7.0iShBasM IYM 1.42e 1.4 ...q 108.32 89.47 26 101.27 -.9iShPeru EPU .70e 1.8 ...q 44.95 35.59 40 39.32 -4.1iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.63 5458 64.45 -2.5iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 19 36.37 +1.3siShDJ US IYY 2.01e 1.4 ...q 143.07 120.99 15 143.23 +7.2iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 44 75.07 +15.6iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 39 54.37 +.9iShEurope IEV 1.12e 2.4 ...q 50.81 43.96 207 45.82 -3.0iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 40 44.95 +.1iSRusMic IWC 1.08e 1.0 ...q 109.96 83.45 38 105.93 +10.7iShModAllo AOM .71e 1.9 ...q 39.05 36.94 51 37.78 -.7iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 26 24.74 -4.2iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.57 283 52.37 -5.1iSSCVal IJS 1.73e 1.0 ...q 170.40 132.50 149 168.16 +9.5iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 25 34.17 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 74.54 116 80.33 -.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.61 -2.7iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.63 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 6 25.93 -.6iStar STAR ... ... 7 12.22 9.75 570 10.52 -6.9iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 7 25.33 -.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 25.13 -1.5iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 11 24.82 -1.4IT TchPck ITP ... ... 3 2.45 .75 26 .87 -32.7sITT Inc ITT .54 .9 20 62.74 38.66 786 62.14 +16.4iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.5 23 100.04 79.59 198 95.17 +4.2sIDEX IEX 1.72 1.1 34 154.24 110.25 244 153.27 +16.1iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.9 26 179.07 134.66 1509 140.34 -15.9Imax Corp IMAX ... ... ...cc 26.70 17.58 454 22.80 -1.5ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 84 .23 -28.8ImpacMtg IMH ... ... 3 15.50 7.18 17 7.90 -22.2ImpOil g IMO .57 1.7 65 34.29 25.91 258 32.69 +4.8IncOpR IOR ... ... 29 14.25 8.51 1 13.54 +22.2IndCDrillg ICD ... ... ...dd 5.48 2.72 91 3.96 -.5IndepHld IHC .25f .7 13 39.85 20.53 7 37.40 +36.2IndepRT IRT .78a 7.7 20 10.63 8.26 569 10.15 +.6IndiaFd IFN 1.82e 1.8 ...q 28.81 23.71 60 25.35 -2.9IndiaGCap IGC ... ... ...dd 1.63 .30 108 .41 -58.6IndoTel s TLK .67 ... ... 36.19 23.65 468 24.65 -23.5IndBach IBA .87e 1.4 ... 67.61 53.00 3 61.73 +7.7Infosys INFY .40e 1.9 19 20.68 13.88 4579 20.60 +27.0InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 54 20.84 +12.2InfuSystem INFU ... ... ...dd 3.60 1.75 27 3.30 +43.5IngerRd IR 2.12f 2.2 22 99.00 79.63 1019 97.55 +9.4Ingevity NGVT ... ... ... 100.86 55.07 195 100.15 +42.1Ingredion INGR 2.40 2.3 14 146.28 95.01 491 102.14 -26.9InnovInd n IIPR 1.00 3.0 ... 39.75 16.35 37 33.03 +2.2InnoInd pfA IIPRpA ... ... ... 29.15 25.50 0 28.75 +2.9Innsuites IHT .01 .8 ...dd 3.70 1.23 72 1.30 -25.7Inphi IPHI ... ... 20 44.25 23.65 951 32.93 -10.0InsightS n INSI .80 4.3 ... 21.10 18.03 25 18.53 -6.9sInsperity s NSP ... ... 35 106.65 39.25 324 105.95 +84.7InsprMed n INSP ... ... ... 49.03 22.50 144 46.40 +85.7InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 29 79.40 50.20 159 53.60 -29.4Instructre n INST ... ... ...dd 49.18 28.85 780 38.70 +16.9IntegerHl ITGR ... ... ...dd 76.85 42.50 177 71.75 +58.4Intellichk IDN ... ... ...dd 3.18 1.50 19 2.28 -10.9IntellgSys INS ... ... ...dd 11.62 3.61 11 10.91 +139.3sIntelsat I ... ... ... 23.37 2.44 3549 24.31 +617.1InterXion INXN ... ... ... 67.19 46.90 529 64.28 +9.1IntcntlExc s ICE .88e 1.2 17 77.22 63.93 1426 73.72 +4.5IntCtlHtls IHG ... ... ... 69.23 49.03 243 59.37 -6.5IBM IBM 6.28f 4.3 11 171.13 137.45 3506 147.01 -4.2IntFlav IFF 2.92f 2.2 34 157.40 122.11 809 134.23 -12.0IntlGmeT n IGT .80 3.6 ... 31.00 19.30 3058 22.19 -16.3IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2197 53.60 -7.5IntlSeaw n INSW ... ... ... 24.78 15.23 68 21.42 +16.0IntTower g THM ... ... ...dd .78 .29 60 .47 +8.8Interpublic IPG .84 3.8 15 26.01 18.30 3130 22.36 +10.9IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.03 -1.8inTestCorp INTT ... ... 15 10.25 5.75 186 8.85 +2.3IntPotash IPI ... ... ...dd 5.31 3.12 1360 3.37 -29.2Intrexon XON ... ... ...dd 21.93 10.26 1255 15.59 +35.3Inuvo INUV ... ... ...dd 1.24 .64 47 .69 -14.8Invacare IVC .05 .3 ...dd 20.00 13.13 476 17.60 +4.5Invesco24 n IHTA ... ... ... 10.33 8.28 14 9.33 -9.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 31 9.92 +1.3InvAdvMu2 VKI .78 7.3 ...q 11.86 10.33 59 10.69 -6.1Inv Bond VBF .83a 4.6 ...q 20.28 17.47 34 17.97 -9.7InvCAVal VCV .79 6.6 ...q 13.20 11.53 66 12.02 -4.5InvDynCrd VTA .90 7.8 ...q 12.05 11.33 169 11.48 -2.0PSAerDef PPA .50e .9 ...q 59.40 47.85 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.20 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 36.64 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 85.85 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.31 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.74 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 42.75 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 56.45 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.14 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.32 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.74 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 34.90 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.94 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 28.27 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.73 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.31 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 18.64 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 25.66 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.92 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 11 13.61 -7.5Invsco iim IIM .84 5.9 ...q 15.43 13.64 53 14.13 -5.2Invesco IVZ 1.16 4.6 10 38.43 24.76 3930 25.44 -30.4InvMtgCap IVR 1.68 10.5 7 18.86 15.15 745 16.04 -10.0InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 9 25.21 +.8InvMtg pfB IVRpB 1.94 7.4 ... 26.44 24.25 9 26.12 +1.4InvMtg pfC IVRpC 1.88 7.5 ... 25.73 23.40 17 25.00 Invsco oia OIA .39 5.1 ...q 8.25 7.34 38 7.74 -3.3InvMuOpTr VMO .88 7.4 ...q 13.37 11.52 106 11.83 -4.6InvMuniTr VKQ .82 6.9 ...q 13.03 11.51 71 11.89 -4.9InvPAVal VPV .79 6.6 ...q 12.66 11.54 27 11.99 -1.3Invsco iqi IQI .76 6.3 ...q 13.04 11.70 104 12.00 -4.1InvSrInco VVR .31 7.2 ...q 4.57 4.26 463 4.32 -1.6InvTrIG VGM .88 7.2 ...q 13.80 12.02 117 12.17 -7.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 11 12.66 -7.7InvTech ITG .28 1.3 ...dd 23.96 17.63 121 21.76 +13.0InvRlEst IRET .28 5.2 6 5.99 4.05 221 5.43 +8.8InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 1 24.30 -6.6Invitae n NVTA ... ... ...dd 10.44 4.35 674 8.04 -11.5InvitHm n INVH .44 1.9 ... 24.30 20.25 1286 23.58 iPBetaCmd BCM ... ... ...q 32.00 25.55 0 29.37 +.4iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.03 1 20.97 +18.4iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.49 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.1 31 41.52 30.78 1514 35.93 -4.8iShItaly rs EWI ... ... ...q 34.45 28.36 683 29.20 -4.1iShJapan rs EWJ ... ... ...q 64.71 54.04 4486 58.62 -2.2iSMlasia rs EWM ... ... ...q 36.56 30.46 2060 32.91 -.2iShSing rs EWS ... ... ...q 28.35 23.23 528 24.50 -5.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 3394 37.72 +4.2iSh UK rs EWU ... ... ...q 38.05 33.13 1204 34.51 -3.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 65 49.62 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.94 36.06 -3.0iShCvBd ICVT .67e ... ...q 60.09 52.59 20 59.21 +7.4iShCorEM IEMG .95e 1.8 ...q 62.70 51.05 7902 53.59 -5.8iSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 47.39 -7.5iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.62 -3.6iShColomC ICOL .43e 2.9 ...q 16.51 13.45 2 14.97 +3.7iShEnhBd n IGEB ... ... ... 50.77 47.60 12 48.20 -4.2iShDefBd n HYDB ... ... ... 51.96 48.94 3 49.62 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 29.03 11 31.81 -2.0siShRs2500 n SMMD ... ... ... 47.27 38.87 2 47.17 +8.0iShFacSIntl INTF .17p ... ...q 31.21 26.82 329 27.97 -3.1iShArgGl n AGT ... ... ... 32.94 22.40 35 24.49 -18.9iShFS USA LRGF .19e ... ...q 33.93 28.60 317 33.42 +5.1siShFSUsaSC SMLF .23e ... ...q 43.74 34.88 19 43.83 +10.9iShFacSGbl ACWF .11p ... ...q 34.07 27.48 3 30.71 +.2iSh iBd23 n IBML ... ... ... 25.96 24.64 11 24.98 -1.0iSh IntDv n IDEV ... ... ... 62.47 54.22 364 56.92 -2.7iShMgRE rs REM ... ... ...q 47.64 39.80 214 44.06 -2.5iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 395 46.87 -.6iShDvlValu IVLU ... ... ...q 28.44 24.41 15 25.56 -3.3iSh 3-10yr n IMTB ... ... ... 50.17 47.14 3 47.87 -3.7iShSaudi KSA ... ... ... 31.99 24.69 63 30.96 +18.3iSh MinVl n SMMV ... ... ... 32.13 27.25 4 32.00 +9.6iShIntDevM IMTM .30p ... ...q 33.00 28.45 11 29.96 -1.8iShIntDevQ IQLT .55p ... ...q 31.40 27.86 116 29.36 -1.0iShLwCarb CRBN .94p ... ...q 125.97 108.50 8 119.36 +2.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.30 -3.6iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.60 10 25.87 -2.4iShMsciChA CNYA ... ... ... 35.68 25.22 22 26.24 -18.1iSh IntDvGr IGRO ... ... ... 62.04 53.84 1 56.79 -4.4iShMultiTc TCHF ... ... ... 43.69 35.26 1 43.25 +11.6iShMultInd INDF ... ... ... 33.67 29.24 32.04 +.5iShMultHl HCRF ... ... ... 35.18 29.11 0 34.95 +10.5iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 66 25.40 +.2iShMultMat MATF ... ... ... 36.19 30.14 32.57 -4.8iSh MultFin FNCF ... ... ... 37.85 30.16 0 35.25 -.3iShMultiEn ERGF ... ... ... 30.71 23.28 3 29.76 +5.1iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 29 92.00 +1.3iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 24.70 +.8iSh MultCnS CNSF ... ... ... 27.25 23.37 25.12 -5.1iShCDivGr DGRO .65e 1.8 ...q 37.22 31.20 488 36.39 +4.6iSh MulConD CNDF ... ... ... 34.76 27.45 34.25 +9.4iSh MultUt UTLF ... ... ... 28.56 23.93 1 26.91 +1.0iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 536 30.38 +1.9iShGblReit REET .94e 3.6 ...q 26.68 23.40 152 26.10 iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.12 -5.4iSh AdapC DEFA .48p ... ... 30.45 27.17 28.57 -2.8iSh AdapEu DEZU .56p ... ... 30.64 27.49 0 28.70 -.2iShCoreInt IAGG ... ... ... 53.61 51.56 57 52.45 +.8iShEurSC HEUS ... ... ...q 31.56 27.52 0 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.03 34 58.33 -2.2iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.19 +2.1iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.38 213 96.95 -.4iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 1 26.96 +2.1iShJpMinV JPMV .70e 1.0 ...q 72.41 63.29 1 67.46 -.7iShEafeMV HEFV ... ... ...q 28.30 26.08 28.00 +1.6iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 4 25.17 -.7iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.45 -3.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.83 338 48.77 -2.8iShxJMinV AXJV .84p ... ...q 38.95 33.94 0 35.66 -1.9iSh2022Mu IBMK .09e ... ...q 26.37 25.24 33 25.53 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 1 51.19 -5.1iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.17 -3.3iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 22 25.45 +.1siSHgxUSHY HHYX .67e ... ...q 28.14 27.36 1 28.17 +1.0iShRussia rs ERUS ... ... ...q 39.23 29.85 87 34.11 +1.8iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 382 29.90 +.7iShCHMex HEWW 1.41p ... ...q 21.67 18.16 0 19.71 -1.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 26.16 -1.0iShCHSpain HEWP .31p ... ...q 23.79 20.85 0 22.16 iShHEmBd EMBH .30e ... ...q 27.04 25.12 1 25.70 -3.2iShCHItaly HEWI .55p ... ...q 19.17 16.48 16.90 +.4iShShMMu MEAR .27e ... ...q 50.18 49.61 23 49.92 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.21 2 31.12 +.5iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.01 7 26.82 -.2iShGbMM rs PICK ... ... ... 37.91 29.49 244 32.47 -6.2iShCHAcwi HACW .94e 2.0 ...q 30.93 26.95 2 30.43 +3.5iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 88 50.25 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 274 24.52 +.8iSh ESG s ESGE ... ... ... 37.04 16.64 61 34.40 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.21 +.7iShEMktMV HEMV ... ... ...q 29.20 26.01 26.93 -1.7iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 89 50.13 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 222 32.60 -2.2iShCHSoK HEWY .48p ... ...q 32.01 27.86 0 28.39 -6.2iShFacEmg EMGF .13p ... ...q 53.84 44.17 81 46.18 -6.7iSh iBd26 n IBDR ... ... ... 24.92 22.99 21 23.38 -4.7iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 18 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 93 25.01 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 78 24.77 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 70 24.31 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 118 24.34 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 75 24.01 -4.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 24 24.11 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 66 24.36 -1.8IsoRay ISR ... ... ...dd 1.22 .36 384 .58 +46.1IsraelChm ICL .27e 5.1 ... 5.32 3.85 173 5.25 +30.0IssuerDir ISDR .20 1.1 60 21.85 12.00 8 17.40 -5.2ItauCorpb ITCB 2.48e 15.8 76 16.34 10.28 5 15.73 +17.0ItauUnibH ITUB .32e 2.6 ... 16.98 9.92 17782 12.25 -5.7IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 55 14.44 -4.5J -JAlexHld n JAX ... ... 30 12.80 8.70 9 10.65 +9.8JJill n JILL ... ... 6 12.21 4.17 307 8.27 +6.0JBG Smth n JBGS .90 2.4 ... 38.91 30.79 629 37.52 +8.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 13 24.95 -1.3JMP Grp JMP .36 6.5 79 5.78 4.92 38 5.51 -1.6JMP Gp 23 JMPB 2.00 7.9 ... 26.00 25.10 6 25.42 +.5JPMCh pfE JPMpE 1.58 6.1 ... 27.27 25.53 49 25.75 -4.8JPMDvsRt JPGE .96e 1.6 ...q 68.02 57.90 5 61.49 -1.6JPMIntEq JPIN 1.08e 1.9 ...q 63.18 56.37 137 58.30 -2.9JPMDvREm JPEM 1.31p ... ...q 64.42 52.52 8 55.91 -4.2JPM DREq JPUS .26p ... ...q 74.59 64.75 22 74.00 +4.9JPM DivInt JPIH ... ... ... 30.68 27.59 0 30.21 +.7JPMDsfEu JPEU ... ... ... 64.34 57.74 1 59.50 -1.4JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.55 +4.5JPM Val n JVAL ... ... ... 27.44 24.90 26.43 +1.3JPM Qual n JQUA ... ... ... 27.51 24.85 26.17 +.3JPM Mom n JMOM ... ... ... 27.91 24.95 27.61 +7.7JPM MinV n JMIN ... ... ... 26.66 24.93 26.62 +3.2JPM US Dv JDIV ... ... ... 26.74 24.18 26.41 -.3JPM DivAlt JPHF ... ... ... 28.92 24.74 4 24.95 -4.7JPM FutSt n JPMF ... ... ... 25.34 23.72 4 23.79 -5.4JPM UlSh n JPST ... ... ... 51.03 48.88 1697 50.17 +.2JPM SCap n JPSE ... ... ... 32.72 27.03 13 32.34 +9.0JPM GlB n JPGB ... ... ... 52.67 49.61 4 50.26 -1.8JPM Evnt n JPED ... ... ... 26.37 24.55 26.12 +3.6JPM Disc n JPHY ... ... ... 52.80 49.30 4 50.11 -2.3sJPM USMid JPME ... ... ... 67.04 58.25 4 67.19 +5.4JPMorgCh JPM 2.24f 1.9 16 119.33 88.08 10479 117.55 +9.9JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.84 24.52 29 25.18 -.7JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 61 25.93 -4.1JPMAlerian AMJ 2.29 7.9 ...q 30.74 23.17 1346 28.98 +5.5JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 50 25.84 -3.1JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 35 26.13 -3.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 63 26.15 -2.9JRJR Ntw JRJR ... ... ...dd .73 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 840 28.75 +9.5sJacobsEng JEC .60 .8 28 73.14 49.31 1429 72.16 +9.4JaggedPk n JAG ... ... ... 16.55 10.55 1143 13.89 -12.0JHardie s JHX .38e 2.2 79 18.79 13.55 9 17.06 -3.1Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 156 50.05 -.2JanusHn n JHG 1.44f 4.9 ... 41.64 28.35 1450 29.27 -23.5JpnSmCap JOF .13e 1.1 ...q 13.06 10.17 16 11.43 -3.2Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.6 42 28.30 21.61 1086 24.39 -7.9tJeldWen n JELD ... ... ...dd 42.27 25.75 1249 26.33 -33.1JernignC n JCAP 1.40 7.4 11 21.81 15.90 80 18.91 -.5Jianpu n JT ... ... ... 9.49 4.75 104 4.76 -26.5JinkoSolar JKS ... ... 29 30.50 11.48 620 14.88 -38.1JBeanTch JBT .40 .4 42 122.65 84.81 123 109.00 -1.6JHMultLgC JHML .10p ... ...q 37.14 31.35 30 36.88 +6.0sJH MultMdC JHMM .08p ... ...q 36.38 30.55 77 36.20 +6.1JH MultCns JHMC .07p ... ...q 33.38 27.14 0 32.56 +6.5JH MultFin JHMF .08p ... ...q 39.70 31.54 3 37.85 +3.0JH MultHltC JHMH .05p ... ...q 34.56 29.08 5 34.27 +10.1JH MultTch JHMT .09p ... ...q 47.62 35.86 5 47.02 +14.5JH MultEn JHME ... ... ... 33.93 24.30 0 32.54 +9.7JH MultMat JHMA ... ... ... 38.20 30.90 0 34.97 -2.7JH SmCap n JHSC ... ... ... 28.88 24.27 9 27.86 +6.7JH MultDev JHMD ... ... ... 32.58 28.28 8 29.53 -2.9JH MultUt JHMU ... ... ... 29.74 25.00 2 28.34 +3.1JH MulCnSt JHMS ... ... ... 28.79 24.55 0 26.76 -3.5JH MultInd JHMI ... ... ... 37.55 30.46 0 36.20 +3.2JH HedgEq HEQ 1.50 9.2 ...q 17.90 15.87 33 16.33 -6.2JH TxAdY HTY 1.28 14.3 ...q 9.74 8.27 48 8.95 +1.5JohnJn JNJ 3.60f 2.7 18 148.32 118.62 4622 131.46 -5.9JohnContl n JCI 1.04e 2.7 26 42.60 32.89 3850 37.86 -.7JonesEngy JONE ... ... ...dd 2.21 .28 4622 .46 -58.6JonesLL JLL .82f .5 29 178.75 115.71 390 170.42 +14.4Jumei Intl JMEI ... ... 19 4.20 1.68 1571 1.70 -41.8JnprNtwk JNPR .72 2.7 14 29.95 23.61 3687 26.65 -6.5Jupai n JP .40f 2.5 8 29.00 7.89 95 15.81 -14.5JustEngy g JE .41 ... 1 5.91 3.48 231 3.91 -8.9JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.26 -6.5K -K12 LRN ... ... 58 18.46 12.72 111 16.19 +1.8KAR Auct KAR 1.40 2.3 21 61.57 40.43 613 60.69 +20.2KB FnclGp KB ... ... ... 63.96 44.21 84 46.87 -19.9KB Home KBH .10 .4 22 38.80 20.68 1023 24.27 -24.0KBR Inc KBR .32 1.6 14 21.70 14.40 1194 19.94 +.6KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 25.75 +1.8KKR KKR 1.31e 5.3 11 25.10 17.96 24.68 +17.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018 2 0 1 8 0 8 0 8 m m 0 5 p d f 1 0 8 A u g 1 8 0 1 : 2 9 : 2 0

PAGE 40

KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 26.53 -.8KKR Inco KIO 1.50a 8.8 ...q 18.63 15.38 87 17.00 +5.9KKR RE n KREF 1.72e ... ... 21.82 18.09 98 20.65 +3.2KMG Chm KMG .12 .2 17 79.35 45.65 68 69.74 +5.5KT Corp KT ... ... ... 18.04 12.55 947 13.86 -11.2Kadant KAI .88f 1.0 26 114.00 82.70 35 92.00 -8.4Kadmon n KDMN ... ... ... 5.86 2.05 455 3.25 -10.2Kaman KAMN .80 1.2 32 75.08 47.66 227 65.78 +11.8KCSo pf KSUp 1.00 3.9 ... 29.13 25.22 0 25.52 -6.4KC Southn KSU 1.44f 1.2 21 117.79 99.47 547 115.69 +10.0KapStoneP KS .40 1.1 12 35.01 20.42 472 34.82 +53.5KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.3 ...q 20.38 14.38 368 19.43 +2.0KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 25.12 -.5KAMidsEn KMF 1.80m 13.2 ...q 15.32 11.36 160 13.63 -1.2KeanGrp n FRAC ... ... ... 19.83 11.90 823 14.02 -26.2Kellogg K 2.24f 3.1 17 73.24 56.40 1711 71.90 +5.8KelsoTch g KIQ .03f 6.7 ... .96 .24 51 .45 -13.5Kemet KEM ... ... 5 29.85 13.73 1055 26.63 +76.8Kemper KMPR .96 1.3 23 82.53 45.60 331 76.15 +10.5Kemper 54 KMPA 1.84 7.1 ... 27.07 25.40 16 26.05 -.1Kennamtl KMT .80 1.9 26 52.52 32.93 1603 41.03 -15.2KennWils KW .76 3.5 ...cc 22.28 15.95 615 21.70 +25.1KenonHld n KEN ... ... ... 33.22 12.99 15.23 -29.6KeurDrPep KDP 2.32 9.7 5 24.37 13.23 1824 23.86 +54.6KeyEngy KEG ... ... ... 18.40 8.20 39 14.68 +24.5Keycorp KEY .48f 2.2 14 22.40 16.28 8607 21.46 +6.4Keycorp pfI KEYpI ... ... ... 29.97 26.55 21 27.17 -6.1Keysight KEYS ... ... 45 62.41 39.21 592 60.39 +45.2KilroyR KRC 1.82f 2.5 16 77.73 62.91 620 73.57 -1.4KimbRoy n KRP 1.68f 7.8 ... 24.50 15.20 27 21.55 +32.6KimbClk KMB 4.00 3.5 22 124.15 97.10 1733 114.00 -5.5Kimco KIM 1.12 6.8 17 20.78 13.16 4071 16.46 -9.3Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 7 24.96 -.9Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 8 23.62 -5.7Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 8 24.00 -4.4Kimco pfL KIMpL ... ... ... 25.99 20.01 9 22.50 -9.1KindMorg KMI .80 4.4 23 20.20 14.69 14012 17.98 -.5KindM pfA KMIpA ... ... ... 44.00 29.98 50 33.97 -10.5Kingsway KFS ... ... ...dd 6.15 2.65 11 3.05 -39.6tKinross g KGC ... ... 26 4.91 3.40 6572 3.32 -23.1KirbyCp KEX ... ... 36 94.05 59.25 186 84.75 +26.9KirklLak n KL .02e ... ... 23.86 11.52 709 22.25 +44.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.25 13.87 455 16.56 -15.5KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1877 33.44 -23.5Knoll Inc KNL .60 2.6 16 24.00 17.56 408 22.78 -1.1KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 61 21.95 +5.8Knowles KN ... ... 15 18.32 10.95 534 17.88 +22.0Kohls KSS 2.44 3.3 14 79.92 36.50 1695 73.10 +34.8Koppers KOP 1.00 2.7 10 51.80 36.40 56 37.30 -26.7tKoreaElc KEP ... ... ... 19.80 13.40 234 13.36 -24.6KoreaFd KF 4.50e ... ...q 44.64 36.07 1 36.89 -10.6sKornFer KFY .40 .6 28 68.34 31.53 472 67.95 +64.2KosmosEn KOS ... ... ...dd 8.94 5.15 3316 8.04 +17.4KrNwChin s KFYP ... ... ...q 44.18 30.07 1 31.47 -5.9KrS ChIn n KWEB ... ... ... 68.39 53.70 1558 54.57 -6.9KranChinA KBA 9.93e ... ...q 39.22 27.15 404 28.25 -18.0KraneChCm KCNY .22e .6 ...q 37.87 33.87 2 34.28 -2.4KranShFtse KEMP ... ... ...q 29.85 24.27 0 24.91 -6.4KrnChEnv n KGRN ... ... ... 27.96 20.35 20.40 -19.4KrnOnBelt n OBOR ... ... ... 28.16 22.54 4 24.20 -5.3KrS CnTc n KEMQ ... ... ... 28.97 23.23 14 23.77 -6.9KratonCp KRA ... ... 16 53.99 31.48 66 48.44 +.6Kroger s KR .56f 1.9 12 31.45 19.69 7185 30.00 +9.3KronosWw KRO .68 3.0 8 29.49 17.11 448 22.58 -12.4Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.5 10 63.10 30.42 3784 32.03 -46.8L-3 Tch LLL 3.20 1.5 21 218.71 175.87 293 211.56 +6.9LCI Inds LCII 2.40f 2.4 16 132.73 80.95 127 98.20 -24.5LG Display LPL ... ... ... 15.88 7.77 619 10.04 -27.0LGL Grp LGL ... ... 21 6.70 4.25 80 6.62 +17.9LMP CapIn SCD 1.24f 9.0 ...q 14.75 12.22 34 13.85 -.7LSB Inds LXU ... ... ...dd 10.05 4.75 94 6.85 -21.8LSC Com LKSD 1.04 9.2 ... 18.64 10.64 262 11.28 -25.5LTC Prp LTC 2.28f 5.3 18 50.88 34.46 103 42.91 -1.5LaZBoy LZB .48 1.6 20 34.25 23.15 188 30.65 -1.8LabCp LH ... ... 21 190.36 146.68 912 180.12 +12.9sLadderCap LADR 1.30f 7.8 16 16.83 12.99 519 16.71 +22.6LadThalFn LTS .04 1.2 ...dd 3.84 2.24 200 3.41 +7.9LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 11 25.80 +1.9LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 5 24.35 -2.3LambWst n LW .77 1.1 27 73.19 43.00 566 71.77 +27.1Lannett LCI ... ... 5 30.35 11.90 568 13.75 -40.7LaredoPet LPI ... ... 4 13.40 7.41 5055 8.77 -17.3LVSands LVS 3.00 4.3 19 81.45 59.16 2607 69.03 -.7LaSalleH LHO .90m 2.6 55 36.13 24.10 401 34.35 +22.4LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 3 25.00 -.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 9 25.07 -2.6Latam Air LTM ... ... ... 17.39 9.49 444 10.79 -22.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 9 10.61 -7.6LattDvMkt RODM .62e 2.1 ...q 31.02 27.38 161 28.88 -1.1LattEmMkt ROAM .43e 1.8 ...q 28.12 22.08 5 23.63 -8.3Latt RE n RORE ... ... ... 16.02 13.27 3 15.62 +.8LattUSEqt ROUS .39e ... ...q 33.42 27.25 9 32.94 +5.3LattGblSC ROGS .57e 1.8 ...q 33.42 28.59 1 31.86 +.9HrtLoVol n LVIN ... ... ... 29.40 26.45 0 27.47 -1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.68 20 18.35 +1.9Lazard LAZ 1.76 3.3 14 60.00 40.50 536 52.78 +.5LazWldDiv LOR .69 6.5 ...q 12.63 10.28 42 10.51 -9.6LeafGrp LFGR ... ... ...dd 12.05 6.35 54 10.95 +10.6LearCorp LEA 2.80f 1.6 13 206.36 140.45 680 178.33 +.9Lee Ent LEE ... ... 7 3.30 1.90 225 2.95 +25.5LegacyAc n LGC ... ... ... 9.91 9.51 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.18 9.82 10.12 +1.8LeggMason LM 1.36 4.1 9 47.13 31.40 975 33.33 -20.6LegMas56 n LMHA ... ... ... 28.47 25.57 17 26.33 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 48 24.28 -3.9LMGblInco BWG 1.32a 10.7 ...q 13.74 12.46 12.30 -3.7LM IntLoV LVHI ... ... ... 28.95 25.85 0 27.59 -2.1LM EM LoV LVHE ... ... ... 31.44 25.67 10 28.77 +4.6LeggPlat LEG 1.52f 3.4 21 51.99 39.57 1263 44.39 -7.0LeGS3.5s34 JBK 1.59 6.0 ... 26.75 23.54 26.43 +5.1LeidosHld LDOS 1.28a 1.8 25 70.17 55.05 677 69.78 +8.1LejuHldgs LEJU .20e ... ...dd 2.23 .96 16 1.57 +9.0LendingClb LC ... ... ...cc 6.56 2.57 7549 4.09 -1.0LennarA LEN .16 .3 14 72.17 48.71 1989 53.00 -16.2LennarB LEN/B .16 .4 11 58.65 39.76 30 43.72 -15.4sLennox LII 2.56f 1.2 28 223.05 160.18 223 219.90 +5.6Leo Hld un LHC ... ... ... 10.90 9.40 11 10.23 +2.6tLevelBr n LEVB ... ... ... 5.52 3.01 39 2.77 -36.3LexRltyTr LXP .71 7.9 11 10.65 7.59 828 8.94 -7.4LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 49.40 -3.8Libbey LBY .47 4.6 ...dd 11.54 4.60 97 10.20 +35.6LbtyASE USA .72e 11.0 ...q 6.82 5.53 663 6.54 +3.8LbtyASG ASG .38e 5.8 ...q 7.28 4.72 215 6.55 +18.2LibOilSv n LBRT .05p ... 55 23.90 16.00 1180 18.80 -17.9LibtProp LPT 1.60 3.7 16 45.40 37.77 1114 43.73 +1.7LifeStorg LSI 4.00 4.1 34 101.28 71.01 375 97.75 +9.7LightInBox LITB ... ... ...dd 3.46 1.61 6 1.73 -24.8LilisEn n LLEX ... ... ...dd 6.30 2.96 292 4.23 -17.2LincNat LNC 1.32 2.0 9 86.68 61.18 1768 67.11 -12.7LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 41 91.44 +3.7LineCp n LN ... ... ... 47.81 34.39 39 43.61 +6.4LionsGat A LGF/A .36 1.6 ... 36.48 21.54 303 23.19 -31.4LionsGat B LGF/B .36 1.6 ... 34.41 19.97 143 22.28 -29.8LiqTech LIQT ... ... ...dd .93 .26 77 .88 +54.9LithiaMot LAD 1.16 1.3 11 127.99 78.85 157 88.00 -22.5LiveNatn LYV ... ... ...cc 52.84 35.94 941 49.70 +16.7LloydBkg LYG .47a 14.5 ... 4.21 3.23 3629 3.26 -13.1LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 291.52 1088 317.41 -1.1Loews L .25 .5 14 53.59 45.01 785 50.84 +1.6LomaNeg n LOMA ... ... 12 26.89 9.20 156 10.46 -54.6LaPac LPX .13p ... 15 31.19 23.39 4258 28.78 +9.6Lowes LOW 1.92f 1.9 22 108.98 70.76 2753 98.78 +6.3Lubys LUB ... ... ...dd 3.20 2.35 7 2.50 -5.3LumberLiq LL ... ... ...dd 41.33 18.26 1237 19.29 -38.5LuxferHld LXFR .50 3.7 ... 16.21 11.30 13.67 -13.5Luxoft LXFT ... ... 19 61.70 31.50 227 39.65 -28.8Lydall LDL ... ... 14 60.00 37.50 59 40.70 -19.8LyonBas A LYB 4.00f 3.5 9 121.95 85.35 1142 113.40 +2.8M -M&T Bk MTB 3.20f 1.8 18 197.37 141.12 381 175.58 +2.7M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1014.00 -1.6tMAG Slv g MAG ... ... ... 13.29 9.14 280 8.95 -27.6MBIA MBI ... ... ...dd 10.97 6.04 544 10.47 +43.0MDC MDC 1.20 3.9 11 35.18 26.45 360 30.80 -3.4MDU Res MDU .79 2.8 24 29.62 24.29 722 28.72 +6.8MFA Fncl MFA .80 10.7 9 8.90 6.72 12536 7.48 -5.6MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 1 25.80 -2.1MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 0 25.37 +.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.57 -15.7MFS CAMu CCA .60 5.8 ...q 14.00 10.16 12 10.37 -9.9MCR MCR .72a 9.2 ...q 8.72 7.74 152 7.81 -7.9MGF MGF .41 9.2 ...q 4.99 4.45 71 4.47 -6.7MFS HInM CXE .30 6.0 ...q 5.51 4.82 59 4.96 -5.3MFS HYMu CMU .28 6.2 ...q 4.89 4.37 37 4.45 -3.7MFS IHI CIF .25 9.3 ...q 3.03 2.46 40 2.67 -9.2MIN MIN .42 11.0 ...q 4.34 3.76 322 3.82 -8.0MFS InvG CXH .50 5.4 ...q 10.33 9.08 6 9.25 -4.7MMT MMT .52 9.3 ...q 6.29 5.55 118 5.56 -8.4MFM MFM .38 5.7 ...q 7.35 6.41 23 6.79 -1.2MFV MFV .58 10.3 ...q 6.84 5.34 22 5.62 -5.1MGIC Inv MTG ... ... 9 16.21 9.97 2027 12.62 -10.6MGMGrPr n MGP 1.72f 6.0 ... 31.83 25.31 979 28.54 -2.1MGM Rsts MGM .48 1.6 9 38.41 26.85 11812 29.63 -11.3MI Homes MHO ... ... 12 37.41 24.08 210 26.31 -23.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 6.7 34 39.38 31.60 1171 37.31 +5.2MRC Glbl MRC ... ... 22 22.98 14.01 1013 20.97 +23.9MSA Safety MSA 1.52 1.5 58 101.62 65.95 92 99.97 +29.0MSC Ind MSM 2.32 2.7 15 99.94 65.42 410 84.88 -12.2MSCI Inc MSCI 1.52 .9 42 176.88 106.13 405 172.86 +36.6MSG Netw MSGN ... ... 10 26.30 16.25 251 22.90 +13.1MV OilTr MVO .76e 7.5 8 12.21 4.80 69 10.01 +19.2MVC Cap MVC .60 6.4 ...q 10.97 9.25 38 9.44 -10.6MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 5 25.53 -1.2MacQUtlDv MFD 1.20 10.6 ...q 14.75 10.71 34 11.34 -8.8MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 36 22.87 -11.3Macerich MAC 2.96 5.0 33 69.73 52.12 696 59.15 -9.9MackCali CLI .80 4.2 9 25.01 15.86 380 19.10 -10.6Macquarie MIC 5.24e 11.4 9 76.41 36.20 828 45.95 -28.4Macys M 1.51 3.8 12 41.33 17.41 5236 39.47 +56.7MadCvCall MCN .72 9.2 ...q 7.95 7.09 122 7.80 +1.0MadSqGd n MSG ... ... 99 330.00 205.22 143 320.16 +51.8MadStSec MSP 1.04 8.7 ...q 12.16 10.72 3 11.91 +1.7MagellMid MMP 3.83f 5.5 21 75.82 54.82 825 69.94 -1.4Magna g s MGA 1.32f 2.2 11 67.47 45.37 1565 59.27 +4.6 MagnaChip MX ... ... 8 13.40 8.85 246 12.15 +22.1Maiden prA MHpA 2.06 8.3 ... 25.71 18.80 33 24.68 -.1Maiden pfC MHpC 1.78 7.7 ... 26.67 16.73 12 23.13 -5.3MaidnH pfD MHpD 1.68 8.2 ... 25.05 14.85 33 20.50 -2.1MaidenHld n MHLA .60 2.9 ... 26.60 16.68 8 20.60 -10.4MaidHld 43 MHNC 1.94 8.4 ... 27.34 18.64 26 23.15 -5.2MainStCap MAIN 2.28f 5.6 14 41.79 34.37 169 40.68 +2.4MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 30 19.52 -1.6Majesco n MJCO ... ... ... 9.27 4.35 8 8.89 +65.5Mallinckdt MNK ... ... ... 41.70 11.65 16500 29.44 +30.5MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.7 1 22.25 16.05 24 21.40 +8.1Manitowc rs MTW ... ... ... 44.03 22.99 1356 24.36 -38.1tManngNap MN .32 11.2 12 4.35 2.80 79 2.85 -20.8ManpwrGp MAN 1.86 2.0 11 136.93 81.85 1401 91.76 -27.2Manulife g MFC .44 ... ... 22.16 17.73 2857 17.88 -14.3MarathnO MRO .20 1.0 ...dd 22.74 10.55 10472 20.72 +22.4MarathPt s MPC 1.84 2.3 12 83.33 49.30 4146 81.27 +23.2MarcusMill MMI ... ... 25 41.45 24.34 152 39.87 +22.3Marcus MCS .60f 1.5 31 39.05 23.55 85 38.80 +41.9MarineP MPX .40 2.1 34 23.19 12.00 12 19.11 +50.0MarineMx HZO ... ... 19 25.05 14.60 187 19.25 +1.9Markel MKL ... ... 67 1226.95 995.30 27 1181.77 +3.7MarriotVac VAC 1.60 1.3 20 154.14 107.17 389 120.95 -10.5MarshM MMC 1.66f 2.0 23 87.89 76.68 1361 83.74 +2.9MartMM MLM 1.76 .8 30 241.33 189.27 843 208.54 -5.7Masco MAS .42 1.1 20 46.45 35.79 1853 39.71 -9.6Masonite g DOOR ... ... 13 76.00 50.40 115 66.65 -10.1Mastec MTZ ... ... 11 55.53 38.40 1180 46.50 -5.0MastechD MHH ... ... 24 21.94 8.48 21 20.75 +106.3MasterCrd MA 1.00 .5 47 214.28 127.59 2422 202.62 +33.9MatadorRs MTDR ... ... 24 35.22 22.52 1903 31.98 +2.7sMaterion MTRN .42 .7 41 64.45 36.75 91 64.35 +32.4MatinasB n MTNB ... ... ... 1.60 .32 114 .37 -68.0Matson MATX .80 2.2 7 40.32 21.63 127 36.06 +20.8MauiLand MLP ... ... 22 18.80 9.95 11 12.75 -26.3tMaxarTc n MAXR 1.48 3.9 ... 67.30 42.11 2885 38.44 -40.2Maximus MMS .18 .3 20 72.71 58.89 285 65.67 -8.3MaxLinear MXL ... ... 12 28.06 15.39 1785 17.90 -32.2McClatch rs MNI ... ... ...dd 11.04 5.75 2 9.87 +10.5McCorm vot MKC/V 2.08f 1.7 ... 122.04 93.54 0 120.98 +20.4McCorm MKC 2.08 1.7 18 122.58 92.93 1362 120.97 +18.7McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.6 24 178.70 146.84 1929 156.04 -9.3McKesson MCK 1.56f 1.2 10 178.86 122.92 860 126.75 -18.7McEwenM MUX .01 .5 ...dd 2.86 1.82 1859 2.15 -5.7Mechel pf MTLp ... ... ... 1.34 .80 3 .91 -13.3Mechel rs MTL ... ... ... 5.80 2.82 36 2.95 -43.9Medequit n MRT .84 7.5 ... 12.08 9.67 57 11.27 +.4sMedProp MPW 1.00 6.7 17 14.80 11.82 1542 14.88 +8.0Medifast MED 1.92 1.0 87 229.20 41.87 235 198.88 +184.9MedleyCap MCC .40m 11.8 5 6.65 3.35 260 3.38 -35.2MedleyC 23 MCV 1.53 6.3 ... 25.98 23.93 2 24.46 -3.1MedleyC 21 MCX 1.63 6.5 ... 26.35 24.90 4 25.05 -2.9Medley n MDLX .22p ... ... 25.09 23.60 1 24.03 -3.0Medley24 n MDLQ ... ... ... 25.66 24.50 1 24.85 -1.4MedleyMgt MDLY .80 22.5 ...cc 7.15 3.10 32 3.55 -45.4Mednax MD ... ... 13 63.04 40.56 908 48.58 -9.1sMedtrnic MDT 2.00f 2.2 36 90.85 76.41 3463 90.85 +12.5sMerck MRK 1.92 2.9 25 66.48 52.83 8080 66.58 +18.3MercGn MCY 2.50 4.8 47 60.19 41.41 195 52.31 -2.1Meredith MDP 2.18 4.1 12 72.25 47.30 238 53.20 -19.5Meritage MTH ... ... 12 55.50 38.80 758 43.20 -15.6Meritor MTOR ... ... 7 29.54 17.28 832 21.84 -6.9MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 38 26.08 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.9 ... 26.88 11.66 1 16.20 +10.1tMLRRD29 PYS 1.58 9.5 ... 23.00 16.93 34 16.65 -17.8MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.92 +4.6MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 27.13 -2.1MesaRoyl MTR 1.46e 10.3 14 19.85 11.84 6 14.20 -23.0Mesab MSB 1.49e ... ... 30.92 14.65 81 28.25 +12.3Methode MEI .44 1.1 26 48.44 36.75 119 39.80 -.7MetLife MET 1.68 3.6 10 55.91 43.09 6373 46.05 -8.9MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 18 25.25 +1.7MetroBkH n MCB ... ... ... 55.00 36.35 38 46.05 +9.4MettlerT MTD ... ... 40 697.26 540.24 100 583.98 -5.7MexcoEn MXC ... ... ...dd 14.49 3.00 12 5.54 +41.0MexEqt MXE 1.62e .1 ...q 12.09 9.50 5 11.73 +14.3MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.6 ...q 18.08 14.03 30 16.79 +6.6MKors KORS ... ... 20 70.00 36.76 3390 65.60 +4.2MicrFoc n MFGP ... ... ... 36.21 12.67 1041 15.78 -53.0MicrSol n MICR ... ... ... 4.20 2.88 17 3.25 -7.1MidAApt MAA 3.48 3.4 18 110.24 85.16 662 101.03 +.5MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 1 65.34 -2.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 50 14.00 +5.7MidstPet MPO ... ... ... 19.04 11.79 43 12.70 -23.4Milacron n MCRN ... ... ... 22.62 15.09 207 20.13 +5.2MilestnSci MLSS ... ... ... 1.60 .64 1 .84 -28.9MHowHiInc HIE 1.39 11.1 ...q 14.17 10.93 57 12.56 +.7MillerInds MLR .72 2.8 15 29.00 23.90 10 25.60 -.8MinTech MTX .20 .3 16 80.80 62.55 219 68.05 -1.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.40 -1.0Mistras MG ... ... 43 23.83 17.00 158 23.24 -1.0MitsuUFJ MUFG ... ... ... 8.11 5.49 814 6.06 -16.6MiX Tele MIXT .22e ... ... 21.00 8.30 146 17.08 +33.9MizuhoFn MFG ... ... ... 4.00 3.28 1276 3.55 -2.5MobileTele MBT .53e 6.3 ... 12.80 8.33 1915 8.37 -17.9Model N MODN ... ... ...dd 20.33 12.40 177 18.45 +17.1Modine MOD ... ... 13 25.75 15.25 111 17.65 -12.6Moelis&Co MC 1.88f 3.2 45 67.65 37.75 680 59.15 +22.0Mohawk MHK ... ... 14 286.85 177.00 1032 186.87 -32.3MolinaHlth MOH ... ... ...dd 130.88 56.68 923 123.35 +60.9MolsCoor A TAP/A 1.64 2.5 6 91.63 58.93 0 65.53 -22.0MolsCoorB TAP 1.64 2.4 11 91.74 58.75 1586 68.80 -16.2MonRE MNR .68 4.0 26 18.45 13.87 246 16.91 -5.0MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.49 22.82 21 24.21 -3.3Moodys MCO 1.76 1.0 37 187.98 126.28 740 173.25 +17.4Moog A MOG/A 1.00 1.3 19 93.93 71.56 70 74.95 -13.7Moog B MOG/B 1.00 1.3 19 91.71 72.60 0 74.54 -16.0MorgStan MS 1.20f 2.4 11 59.38 43.84 5632 50.13 -4.4MorgSt pfE MSpE 1.78 6.3 ... 29.98 27.88 26 28.17 -2.7MorgSt pfF MSpF 1.72 6.2 ... 29.49 27.21 32 27.55 -3.1MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 32 26.93 -3.3MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 5 25.95 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.54 16 26.01 -4.0MS Asia APF .14e .8 ...q 19.99 16.60 12 17.08 -7.2MS China CAF 13.33e ... ...q 27.79 20.47 131 21.37 -8.6MS CushHi MLPY 1.28e 18.4 ...q 8.00 6.09 6.95 -1.6MS EMD MSD .57e 6.4 ...q 10.27 8.55 47 8.84 -11.4MSEMDDbt EDD .80m 11.5 ...q 8.33 6.64 270 6.93 -10.0MSEmMkt MSF .05e .3 ...q 19.86 15.63 5 16.58 -7.3MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 533 26.95 -18.7MSJCP97 HJV 1.75 14.3 ... 16.67 10.00 12 12.20 -1.1MkVRMB CNY ... ... ...q 49.16 40.13 42.73 -.7MkVRupee INR .20p .5 ...q 45.42 39.21 44.13 +1.0MSDLEur URR ... ... ...q 21.49 16.65 17.96 -1.0MSDSEur DRR ... ... ...q 55.98 44.20 0 55.03 +13.6MorgSt pfA MSpA 1.01e 4.3 ... 23.76 21.49 47 23.27 +2.8MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5sMosaic MOS .10 .3 43 30.75 19.23 10136 31.70 +23.5MotrlaSolu MSI 2.08 1.7 22 125.31 82.86 1030 121.00 +33.9Movado MOV .80 1.6 ...cc 53.73 21.50 67 50.15 +55.7Mueller MLI .40 1.2 23 37.57 25.26 108 32.49 -8.3MuellerWat MWA .20 1.7 27 12.99 9.59 2366 11.74 -6.3MurphO MUR 1.00 3.0 ...dd 35.98 22.21 900 33.38 +7.5MurphUSA MUSA ... ... 16 89.69 61.05 415 85.77 +6.7MyersInd MYE .54 2.5 44 24.60 15.40 176 21.75 +11.5Myomo n MYO ... ... ... 11.40 2.07 258 2.18 -41.9Myovant n MYOV ... ... ...dd 25.54 9.92 56 22.50 +78.0N -NCI BldSy NCS ... ... 16 23.35 13.05 859 15.15 -21.5NCR Corp NCR ... ... 26 38.68 26.00 1015 28.84 -15.2NGL EnPt NGL 1.56 12.7 ...dd 17.65 8.58 1460 12.30 -12.5NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 13 24.71 +1.3NL Inds NL ... ... 7 16.05 6.90 17 8.95 -37.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 22.90 5507 34.20 +20.1NRG Yld A NYLD/A 1.12f 6.0 38 19.91 15.30 169 18.60 -1.3NRG Yld C NYLD 1.28f 6.9 26 20.15 15.55 425 18.60 -1.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 4.74 +12.6NVR NVR ... ... 18 3700.00 2606.85 24 2747.02 -21.7snVent El n NVT ... ... ... 28.93 21.00 1504 28.99 +27.6Nabors NBR .24 3.7 ...dd 8.87 5.32 6936 6.49 -5.0NACCO NC .66 1.8 4 92.60 23.80 8 36.00 -4.4NamTai NTP .28 2.6 39 13.90 9.40 34 10.60 -15.5NanoViric NNVC ... ... ...dd 1.43 .36 77 .37 -57.6Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 29 40.98 30.25 43 40.37 +24.5NatFuGas NFG 1.70f 3.1 17 59.90 48.31 450 55.41 +.9NatGrid NGG 2.89e 5.5 ... 65.60 51.44 404 53.00 -9.9NtHlthInv NHI 4.00 5.1 18 81.60 62.71 291 78.01 +3.5NHltcre NHC 1.92f 2.6 27 73.41 57.00 40 72.66 +19.2NOilVarco NOV .20 .4 ...dd 49.08 29.90 3393 46.63 +29.5NatPresto NPK 1.00a .8 17 136.65 88.80 27 125.10 +25.8NatRetPrp NNN 2.00f 4.4 21 46.11 36.25 834 45.24 +4.9NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.40 10 24.85 -2.8NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 8 23.80 -5.1NatlStor n NSA 1.16f 4.1 97 32.28 21.17 616 28.23 +3.6NtStorAf pfA NSApA ... ... ... 26.30 23.57 15 24.88 -4.5NtWst pfC NWpC 1.94 7.6 ... 25.68 25.48 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 2 44.60 NatGsSvcs NGS ... ... 66 29.55 21.45 15 22.60 -13.7NatrlGroc NGVC ... ... 42 17.95 4.79 164 16.48 +84.5NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 14 32.00 +23.1Natuzzi NTZ ... ... ... 2.67 1.41 2 1.52 -5.3Nautilus NLS ... ... 16 17.75 11.30 320 13.80 +3.4NavideaBio NAVB ... ... ...dd .68 .15 179 .16 -54.6NavigCons NCI ... ... 23 25.85 14.62 483 25.03 +29.0NavigatrH NVGS ... ... ... 13.55 9.25 366 12.05 +22.3NaviosAcq NNA .08 13.2 ...dd 1.40 .53 42 .61 -45.5Navios pfG NMpG 2.19 15.9 ... 19.99 10.18 3 13.77 -15.0Navios NM ... ... ...dd 1.90 .68 149 .87 -27.7NavMH pfH NMpH 2.16 14.9 ... 18.89 10.27 0 14.50 -11.1NavMMid NAP 2.00f 58.8 ... 10.40 3.25 60 3.40 -64.3NaviosMar NMM .08 3.9 7 2.62 1.61 298 2.03 -14.0Navistar NAV ... ... 28 47.73 29.53 388 42.88 Navistr pfD NAVpD ... ... ... 26.60 9.50 24.00 +40.4NeenahP NP 1.64 1.9 19 95.40 75.50 52 88.45 -2.4Nelnet NNI .64 1.1 13 64.00 43.92 41 58.99 +7.7sNeoPhoton NPTN ... ... ...dd 8.15 4.56 5499 8.28 +25.8Netshoes n NETS ... ... ... 20.39 1.84 271 2.94 -62.8Netw1Tch NTIP .10 3.5 9 4.60 2.25 15 2.86 +19.2NBCAInt NBW .74 5.9 ...q 14.61 12.48 18 12.51 -8.0NeuB HYld NHS .96 8.8 ...q 12.35 10.76 47 10.92 -7.1NBIntMu NBH .90 6.7 ...q 15.90 13.37 36 13.43 -9.2NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 5.0 ...q 13.05 11.41 17 11.59 -4.7NBRESec NRO .36 7.0 ...q 5.70 4.29 181 5.15 -6.9NevGCas UWN ... ... 25 2.86 1.80 112 2.28 -14.6NevroCorp NVRO ... ... ...dd 94.34 35.41 568 64.10 -7.2Nevsun g NSU .04 1.1 ...dd 3.86 1.96 645 3.74 +53.3NewAmHi HYB .78a 9.2 ...q 10.20 8.35 71 8.49 -9.7NewConcEn GBR ... ... 53 12.75 1.16 287 2.65 +70.0NE Realty NEN 1.00 1.5 2 75.25 65.00 1 66.70 -9.1 NwGold g NGD ... ... ...dd 4.25 1.18 4237 1.21 -63.2tNewHome NWHM ... ... 8 13.55 8.60 78 8.64 -31.0NwIreland IRL 2.15e 1.4 ...q 14.17 11.03 23 11.06 -11.7NJ Rscs s NJR 1.09 2.4 15 47.60 35.55 707 46.05 +14.6NewMedia NEWM 1.48 9.4 28 19.10 13.10 762 15.79 -5.9NwMtnFin NMFC 1.36 9.6 10q 14.70 12.05 199 14.15 +4.4NewOriEd EDU .40e ... 42 108.40 74.66 1477 87.16 -7.3NewRelic NEWR ... ... ...dd 114.78 43.42 950 103.77 +79.6NewResid NRZ 2.00 11.1 6 18.74 15.24 1850 17.99 +.6NewSenInv SNR 1.04 14.5 13 9.64 6.77 345 7.18 -5.0NY&Co NWY ... ... ...dd 5.55 1.50 216 4.80 +67.8NY CmtyB NYCB .68 6.4 12 14.53 10.40 6597 10.57 -18.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 23 26.81 -6.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.50 -2.4NY REIT rs NYRT 4.85c ... ... 19.42 15.04 66 18.31 NY Times NYT .16 .7 ...cc 26.85 16.95 2943 24.30 +31.4tNewellRub NWL .92f 4.2 4 51.57 22.50 24676 21.68 -29.8NewdExp NFX ... ... 14 35.20 22.72 2139 28.41 -9.9NewMarket NEU 7.00 1.7 21 442.17 358.33 30 406.16 +2.2NewmtM NEM .56 1.6 27 42.04 34.20 5066 36.07 -3.9NewpkRes NR ... ... ...dd 11.65 7.30 318 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 298 2.07 -19.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.33 67 22.90 -9.5NxPtRsT n NXRT 1.00 3.2 10 31.66 22.84 119 31.62 +13.2NxtEraLP NEP 1.57f 3.3 33 48.75 36.42 300 47.00 +9.0NextEra 72 NEEpI 1.28 5.1 ... 25.70 23.17 19 24.97 NextEra 73 NEEpJ 1.25 5.1 ... 25.61 22.88 13 24.65 -1.2NextEra76 NEEpK ... ... ... 25.98 23.62 46 24.80 -3.0NxtEra pfQ NEEpQ 3.19 4.2 ... 76.30 65.79 109 76.09 +9.4NextEraEn NEE 4.44 2.6 13 172.07 144.70 1018 170.63 +9.2NxtEra pfR NEEpR ... ... ... 59.70 53.67 53 58.20 +3.6NiSource s NI .78 2.9 33 27.76 22.44 1779 26.54 +3.4NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.01 -2.2NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 94.82 -4.3Nielsen plc NLSN 1.40f 6.4 13 43.15 20.53 13307 21.77 -40.2NikeB s NKE .80 1.0 70 81.00 50.35 5392 80.53 +28.7NoahHldgs NOAH ... ... 26 69.56 26.53 376 46.04 -.5NobilisH n HLTH ... ... ... 1.70 .70 377 .87 -35.6NobleCorp NE .08 1.3 ...dd 6.84 3.14 5425 6.13 +35.6NobleEngy NBL .44 1.4 32 37.76 22.99 10842 31.23 +7.2NobleMid n NBLX 1.91e ... 13 57.98 41.99 176 51.17 +2.3NokiaCp NOK .19e 3.5 ... 6.53 4.51 14355 5.39 +15.7NomadF n NOMD ... ... ... 19.81 13.73 708 18.81 +11.2Nomura NMR ... ... ... 6.83 4.62 199 4.66 -19.9Norbord n OSB 1.29 3.4 ... 45.45 32.22 184 38.00 +12.4tNordicAOff NAO .18 18.8 ... 1.60 .97 118 .96 -19.9NordicAm NAT .23e 9.6 ...dd 5.87 1.82 510 2.39 -2.8Nordstrm JWN 1.48a 2.9 19 54.61 37.79 2951 50.99 +7.6sNorkSo NSC 3.20f 1.8 26 173.50 114.89 1261 173.17 +19.5NortelInv NTL .64e 1.3 ... 51.97 31.21 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.4 10 9.40 6.10 6 8.27 +18.8NoWestCp NWE 2.20 3.7 16 64.47 50.01 141 59.16 -.9NDynMn g NAK ... ... ... 2.34 .43 1071 .60 -66.1NthnO&G NOG ... ... 42 3.80 .63 4571 3.37 +64.4NorthropG NOC 4.80f 1.6 31 360.88 264.35 1072 295.26 -3.8NStREur n NRE .60 4.1 ... 14.81 10.08 554 14.46 +7.7NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 166 63.15 +5.9NorwCruis NCLH ... ... 15 61.18 46.16 1364 49.61 -6.8NovaBay rs NBY ... ... ...dd 5.00 2.00 1 2.41 -37.4NovaGld g NG ... ... ...dd 5.05 3.35 659 4.27 +8.7Novartis NVS 2.75e 3.3 16 94.19 72.30 1602 83.59 -.4NovoNord NVO .96e 1.9 ... 58.37 41.09 1605 50.23 -6.4NOW Inc DNOW ... ... ...dd 18.56 9.12 1647 17.37 +57.5NuSkin NUS 1.47 1.8 39 88.68 53.50 775 82.43 +20.8Nucor NUE 1.52 2.4 12 70.48 51.67 1503 64.54 +1.5Nush EnhYl NUAG ... ... ... 24.87 23.37 30 23.53 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.24 0 24.28 -2.0sNushLCGr NULG ... ... ... 35.95 28.72 2 36.04 +15.5NushLCVal NULV ... ... ... 30.70 26.13 3 30.07 +5.2sNushMCGr NUMG ... ... ... 32.92 26.52 1 33.08 +12.7NushMCVal NUMV ... ... ... 29.85 25.59 1 28.64 +1.6NushSmCap NUSC ... ... ... 31.78 25.30 3 31.59 +11.0NushShTrm NURE ... ... ... 27.75 23.57 1 27.51 +4.4NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 2 24.16 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.9 26 42.27 19.22 859 26.92 -10.1NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 32 24.01 -3.4Nustar pfB NSpB 1.91 8.5 ... 25.75 20.00 17 22.54 -.5Nustar pfC NSpC ... ... ... 26.43 22.31 24 25.02 -3.6Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 6 25.71 +2.8Nutrien n NTR 1.60 2.8 ... 58.70 40.41 1801 56.62 +9.1NuvNYVl2 n NYV ... ... ... 15.50 13.22 3 13.60 -5.1NuvCr22 n JCO ... ... ... 10.10 9.26 73 9.37 -1.3Nuv Mun21 NHA ... ... ... 10.20 9.29 10 9.45 +.1NuvHiInO n NMZ ... ... ... 13.91 12.28 157 13.08 -3.9Nuv Pf22 n JPT ... ... ... 27.14 23.01 17 23.20 -7.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 103 9.55 -4.1NuvCA V2 n NCB ... ... ... 18.40 15.24 1 15.57 -8.4NvHiInDc19 JHD ... ... ... 10.35 9.72 55 9.86 -1.6Nuv RE In JRS ... ... ... 11.41 9.39 68 10.15 -9.9NuvMO Pr NOM ... ... ... 17.58 12.81 2 12.90 -7.5NuvAllCEn JMLP 1.37 16.7 ...q 9.62 6.79 40 8.18 -4.4NuvAZ NAZ .80 6.4 ...q 14.96 12.53 35 12.54 -11.3NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 69 20.40 -7.2NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 20 22.00 -4.6NCaAMTFr NKX .86 6.4 ...q 16.07 13.30 50 13.47 -12.3NCADvA NAC .91 6.8 ...q 15.47 13.18 289 13.36 -6.6NCalMunV NCA .47 4.9 ...q 10.70 9.16 32 9.52 -6.6NuvCASel NXC .63a 4.5 ...q 17.17 13.51 5 13.96 -6.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.50 11.38 3 11.72 -1.7sNuvCorEqA JCE 1.21a 7.4 ...q 16.20 13.95 50 16.37 +12.1NvCredStr JQC .62 7.8 ...q 8.69 7.83 337 7.93 -3.5NvDvrsDiv JDD 1.04 9.3 ...q 13.10 11.11 68 11.20 -8.9NuvDivA NAD .85a 6.4 ...q 14.46 12.92 253 13.25 -5.8NuvEnhM NZF .83a 6.4 ...q 13.03 -3.6NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 75 19.04 +1.1NuEnMLP JMF 1.35 11.9 ...p 12.97 9.65 158 11.32 -.6NEnhMuV NEV .96a 6.9 ...q 15.25 13.18 33 13.96 -1.7NuvFloat JFR .72 7.0 ...q 11.95 10.21 196 10.34 -7.8NuvFltOp JRO .76a 7.4 ...q 11.87 10.14 145 10.24 -10.2NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 25 11.26 -10.4NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 77 15.77 -6.7NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 39 9.87 -.4NuvHIDec18 JHA ... ... ...q 10.12 9.67 32 9.86 -.5NuvEnhMu NVG ... ... ... 15.83 14.06 197 14.85 -3.8NNYAmtF NRK .70 5.7 ...q 13.44 11.88 126 12.23 -5.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 242 13.04 -5.2NuvIntMu NID .68 5.4 ...q 13.77 12.10 71 12.66 -2.5NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 17 12.56 -2.4NMDPI NMY .67a 5.5 ...q 13.21 11.88 12 12.10 -3.8NvMAP NMT .71a 5.8 ...q 14.95 12.03 25 12.23 -14.3NMIQI NUM .74 5.9 ...q 13.98 12.41 80 12.59 -5.1NuvMNMu NMS .80 6.0 ...q 15.88 13.25 9 13.27 -9.8NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 13 23.85 -3.4NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 3 23.00 -3.1NuvMultM JMM .48 6.8 ...q 7.77 6.60 4 7.02 -7.9NvMuI NMI .50a 4.6 ...q 13.27 10.77 10 10.88 -5.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 275 9.45 -6.7Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.28 29 15.36 -11.0NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 93 13.01 -5.0NuvNJMV NJV .59a 4.2 ...q 15.45 14.66 14.04 -2.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 27 12.52 -9.5NNYMV NNY .39a 4.3 ...q 10.65 9.03 15 9.15 -3.7NuvNYSel NXN .55 4.2 ...q 14.30 12.58 3 13.03 -4.4NNCPI NNC .59a 4.8 ...q 13.67 12.06 19 12.23 -5.2NOHQI NUO .80 5.8 ...q 15.46 13.48 26 13.91 -5.0NvPA NQP .81a 6.3 ...q 13.77 12.34 81 12.80 -2.7NuvPaMV NPN .62a 4.2 ...q 15.84 15.01 14.69 -2.0NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 22.72 62 23.41 -5.5NvPfdInco JPC .80 8.5 ...q 10.72 9.29 139 9.44 -8.7NuvQPf2 JPS .70 7.8 ...q 10.47 8.77 465 8.95 -12.3NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 45 16.34 -8.2NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 355 14.24 -.1NEqPrmG SPXX 1.04 6.1 ...q 19.88 14.92 49 16.99 -1.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 22 9.81 -1.5NSTFI NXP .55a 3.9 ...q 15.16 13.85 15 14.16 -3.1NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 23 13.64 -2.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 21 14.50 -4.5NuvSnIn NSL .42 6.8 ...q 6.83 6.10 93 6.16 -5.4NuShDCrd JSD 1.16a 6.9 ...q 17.85 16.45 35 16.83 +1.2Nv TA Div JTD 1.23 7.1 ...q 18.44 15.66 26 17.38 -1.1NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 24 13.63 -2.3NTXQI NTX .65 5.1 ...q 14.94 12.42 19 12.90 -10.0NVAPI NPV .65a 5.3 ...q 13.46 12.08 35 12.25 -4.4NuverEnv n NES ... ... ... 26.50 9.00 1 10.65 -41.4O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 12 17.18 7.80 389 16.60 +76.6OFG pfA OFGpA 1.78 7.2 ... 25.70 21.39 6 24.61 +2.0OFG pfB OFGpB 1.75 7.2 ... 24.78 20.77 3 24.30 +10.2OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 13 24.68 +10.0OGE Engy OGE 1.33 3.7 19 37.32 29.59 1067 36.36 +10.5OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.4 23 79.51 62.20 146 76.79 +4.8OaktreeC OAK 3.59e 8.7 12 48.05 38.80 214 41.35 -1.8sOasisMid n OMP 1.64f 7.4 ... 21.70 15.57 149 22.25 +27.6sOasisPet OAS ... ... ...dd 13.87 6.69 16153 13.10 +55.8Obsidian g OBE ... ... ... 1.44 .82 1889 1.00 -19.4OcciPet OXY 3.12f 3.8 ...cc 87.67 58.44 3456 81.94 +11.2Oceaneerg OII .60 2.3 ...cc 27.66 17.11 746 26.47 +25.2Och-Ziff OZM .87e 43.7 22 3.95 1.88 321 1.99 -20.4OcwenFn OCN ... ... ...dd 4.84 2.66 430 4.14 +32.3Oi SA C OIBR/C ... ... ... 9.71 3.89 1235 3.95 -29.8OilStates OIS ... ... ...dd 38.95 20.23 577 32.90 +16.3Oil-Dri ODC .96f 2.2 46 50.82 35.42 3 42.70 +2.9OldRepub ORI .78 3.6 19 22.34 17.92 1122 21.75 +1.7Olin OLN .80 2.6 9 38.84 27.68 1452 30.24 -15.0Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.5 11 32.98 24.90 1810 31.18 +13.2Omnicom OMC 2.40 3.5 14 83.34 65.32 1120 68.26 -6.3Omnova OMN ... ... ...dd 11.90 8.10 70 8.80 -12.0OnAssign ASGN ... ... 33 86.13 44.66 81.88 +27.4sOnDeckCap ONDK ... ... ...dd 8.21 4.11 3522 8.39 +46.2OncoCyte n OCX ... ... ... 7.64 1.10 67 2.35 -49.5sOneLibrty OLP 1.80 6.4 15 28.08 21.02 63 28.13 +8.5OneSmart n ONE ... ... ... 16.00 8.56 108 10.56 -3.2OneMain OMF ... ... 17 36.39 23.70 388 35.50 +36.6ONEOK OKE 3.30f 4.8 50 71.99 49.65 1964 68.24 +27.7Ooma n OOMA ... ... ... 16.90 7.30 16 16.35 +36.8OppLgCap RWL .72e 1.4 ...q 55.31 45.76 50 53.15 +3.4Opp RUT n OMFS ... ... ... 27.89 24.71 27.73 +6.2OppMidCap RWK .59e .7 ...q 64.10 53.65 7 63.80 +5.1OppSmCap RWJ .59e .8 ...q 77.03 60.34 13 76.21 +9.1OppUltDiv RDIV 1.15e 3.0 ...q 39.00 32.12 172 38.91 +6.3OpR1000V n OVLU ... ... ... 27.53 25.07 26.69 +.3OpR1000L n OVOL ... ... ... 26.92 24.80 26.92 +3.8OpR1000S n OSIZ ... ... ... 27.55 25.05 27.30 +4.0OpR1000Y n OYLD ... ... ... 26.20 24.36 26.14 -.2Op R1000D n OMFL ... ... ... 27.85 24.74 27.85 +6.7OpIntRev n REFA ... ... ... 30.89 25.86 2 26.84 -3.6OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.35 -1.9Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.76 +2.2OppGlRv n ESGF ... ... ... 33.63 29.00 0 30.78 -1.9OppenFin RWW .58e .8 ...q 74.63 58.96 1 69.07 +.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 41

OpEMRev n REEM ... ... ... 30.65 24.95 25.98 -6.5sOppenHldg OPY .44 1.4 ...dd 32.40 15.35 128 32.35 +20.7Oracle ORCL .76 1.6 55 53.48 42.57 11608 48.48 +2.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.89 130 17.06 -2.0OrchidIsl ORC 1.08e 13.6 42 10.47 6.77 452 7.93 -14.5OrchidsPP TIS 1.40 59.1 4 15.74 2.13 3028 2.37 -81.5OrionECarb OEC .72 ... 78 36.20 19.90 557 35.75 +39.6sOrionGpHl ORN ... ... ...dd 9.73 5.17 318 9.21 +17.6Orix IX ... ... ... 100.03 77.59 49 79.63 -6.1OrmatTc ORA .49 .9 31 70.68 50.20 203 52.25 -18.3sOshRusS n OUSM ... ... ... 28.23 24.76 30 28.20 +4.3OshIntQ n ONTL ... ... ... 29.06 25.73 26.84 -2.9OshkoshCp OSK .96 1.3 17 100.26 67.88 993 74.93 -17.6tOsiskoGl n OR .20 ... ... 14.39 9.00 660 8.98 -22.3OutfrontM OUT 1.44 6.9 12 25.30 17.75 454 21.00 -9.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 266 3.66 +33.6OwensMin OMI 1.04 6.7 10 29.85 14.26 4543 15.41 -18.4OwensCorn OC .84 1.4 19 96.52 56.25 1069 61.79 -32.8OwensIll OI ... ... 21 25.90 16.22 919 18.23 -17.8OwensRM ORM .80f 4.8 11 18.72 13.71 10 16.65 +4.0OxfordInds OXM 1.36 1.5 22 97.19 57.36 121 92.26 +22.7P-QsPBF Engy PBF 1.20 2.4 15 50.99 19.46 2471 50.83 +43.4PBF Logist PBFX 1.96f 8.7 12 22.70 17.75 224 22.50 +7.4PCM Fund PCM .96 8.2 ...q 12.13 10.15 34 11.67 +.9PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 4723 43.66 -2.6sPGT Inc PGTI ... ... 33 25.15 12.36 720 25.55 +51.6PHH Corp PHH ... ... ...dd 15.00 8.01 41 10.90 +5.8PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 9 49.87 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 34 51.33 -1.2Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 18 65.79 -5.0PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 6 56.85 -2.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 7 99.50 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 71 102.73 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 133 100.36 -.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 115 100.72 -4.7PimShMat MINT .82e .8 ...q 101.87 101.35 866 101.45 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.66 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 7 49.90 +.1Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 7 110.94 -8.6PJT Part n PJT .20 .3 ...dd 60.82 35.47 185 57.74 +26.6PLDT Inc PHI 1.60e 6.3 ... 34.51 21.58 30 25.46 -15.4PNC pfP PNCpP 1.65 6.0 ... 29.33 26.65 77 27.53 -2.7PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 17 25.19 -.6PNC PNC 3.80f 2.6 13 163.59 119.77 1253 145.92 +1.1PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 561 39.75 -1.7POSCO PKX ... ... ... 93.12 67.17 211 73.45 -6.0PPDAI n PPDF ... ... ...dd 13.68 3.82 1409 4.35 -38.8PPG s PPG 1.92f 1.7 20 122.07 100.36 582 109.96 -5.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 25.78 24.40 6 25.29 -1.2PPL Corp PPL 1.64 5.7 13 39.90 25.30 5235 28.94 -6.5PQ GrpH n PQG ... ... 36 18.69 12.88 76 17.55 +6.7PS BusPk PSB 4.20f 3.3 26 137.60 107.91 47 128.79 +3.0PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 10 24.95 -1.2PSBPk pfV PSBpV 1.42 5.8 ... 26.32 24.06 7 24.83 -1.9PS BusP pfY PSBpY ... ... ... 24.78 22.04 15 22.91 -6.9PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 14 23.23 -8.0PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 23.10 -8.5PVH Corp PVH .15 .1 18 169.22 118.66 631 153.73 +12.0sPcrTrnd750 PTLC ... ... ...q 30.74 25.96 144 30.80 +7.6sPcrTrnd450 PTMC ... ... ...q 33.23 27.70 61 33.23 +6.8PcrTrnd100 PTNQ ... ... ...q 35.62 27.23 39 35.31 +16.7PacrCash n GCOW ... ... ... 34.59 29.33 30 31.37 -.4PacrTrendp PTEU ... ... ... 33.39 27.44 21 28.27 -7.9Pacr Wlth n PWS ... ... ... 27.67 23.99 35 26.42 +4.7Pac Cash n CALF ... ... ... 32.73 22.60 10 29.39 +12.6PacDvCsh n ICOW ... ... ... 31.03 26.54 8 28.11 -4.2PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.1 6 2.75 1.36 306 2.42 +24.7PacDrill rs PACD ... ... ...dd 1.00 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.05 21.19 4 25.07 -11.1PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 1 23.38 -9.5PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.11 -14.2PacGE pfD PCGpD 1.25 6.0 ... 26.74 20.01 1 20.70 -14.3PacGE pfE PCGpE 1.25 6.2 ... 29.48 20.30 4 20.32 -17.6PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 5 19.90 -19.0PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 2 19.07 -17.3PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 7 19.00 -15.8Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.8 18 131.13 106.49 626 112.20 -6.9Pagsegur n PAGS ... ... ... 39.97 24.57 1947 26.96 -15.0PalatinTch PTN ... ... ...dd 1.59 .38 814 .91 +5.7PaloAltNet PANW ... ... ...dd 219.38 126.56 674 212.40 +46.5PampaEng PAM ... ... ... 72.98 32.18 302 38.36 -43.0Pandora P ... ... ...dd 8.78 4.09 5451 8.03 +66.6PanhO&G PHX .16 .8 94 25.30 17.65 29 18.85 -8.3ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 45 19.36 7.31 42 18.55 +98.4ParaGold n PZG ... ... 3 1.80 1.12 18 1.13 -13.5ParamtGp PGRE .40 2.6 ... 16.61 13.70 769 15.47 -2.4Paretem rs TEUM ... ... ...dd 3.59 .54 3596 2.83 +36.7ParkEl PKE .40 1.8 18 24.16 14.59 75 22.24 +30.5ParkHot n PK 2.20f 6.8 ... 33.14 23.91 860 32.30 +12.3ParkNatl PRK 3.84 3.5 16 119.00 92.42 27 110.96 +6.7ParkDrl rs PKD ... ... ... 21.60 3.75 79 3.83 ParkerHan PH 3.04f 1.7 21 212.80 152.47 1165 174.09 -12.8ParsleyEn PE ... ... 53 33.43 21.12 4241 31.74 +7.8PartRe pfF PREpF 1.47 5.8 ... 26.20 24.68 4 25.38 -.8PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 10 26.31 -2.0PartRe pfH PREpH 1.81 6.5 ... 29.57 26.81 21 27.75 -3.2PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 10 25.31 -3.7PartyCity n PRTY ... ... 14 16.95 9.50 770 15.55 +11.5sPaycomSft PAYC ... ... ...cc 135.85 67.34 600 134.40 +67.3PeabodyE n BTU .60 1.4 ... 47.84 26.73 759 43.24 +9.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.73 7.62 283 11.79 +20.1Pebblebrk PEB 1.52 4.0 22 41.65 31.29 478 38.44 +3.4Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 0 25.21 -.2Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 25.17 -2.3Pedevco rs PED ... ... ... 4.44 .26 289 2.08 +550.0Pembina g PBA 1.56 ... 27 36.99 29.28 593 35.66 -1.4Penney JCP ... ... 40 5.57 2.25 15573 2.40 -24.1PennaRE PEI .84 8.3 14 12.52 8.86 1526 10.11 -15.0PenRE pfB PEIpB 1.84 7.5 ... 25.63 20.21 11 24.40 -3.1PenRE pfC PEIpC 1.80 7.6 ... 26.72 19.44 10 23.62 -8.8PenRE pfD PEIpD 1.72 7.6 ... 25.83 19.01 9 22.63 -9.9PennyMFn PFSI .47p ... 8 25.20 16.00 129 21.30 -4.7PennyMac PMT 1.88 9.6 20 19.93 14.87 339 19.64 +22.2Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 10 25.28 +.2PennyM pfB PMTpB ... ... ... 25.45 23.68 5 25.24 +.2Penske PAG 1.40f 2.7 12 54.83 38.33 285 52.53 +9.8Pentair PNR .70 1.6 13 74.84 41.28 1388 44.10 -37.6Penumbra n PEN ... ... ...dd 167.35 79.65 345 148.55 +57.9PerfFood n PFGC ... ... 23 39.45 25.40 569 36.70 +10.9PerkElm PKI .28 .3 33 87.72 62.43 632 86.55 +18.4PermRck n PRT ... ... ... 16.69 15.00 142 15.77 +1.7Prmian PBT .64e 6.9 26 10.30 7.80 63 9.20 +3.7Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1760 78.55 -9.9Perspecta n PRSP ... ... ... 25.45 19.84 1139 21.59 -12.1PetChina PTR .70e .9 ... 85.02 60.94 97 75.10 +7.4PetrbrsA PBR/A ... ... ... 14.98 7.55 8284 11.03 +12.2Petrobras PBR ... ... ... 17.20 8.41 22333 12.38 +20.3Pfenex PFNX ... ... ...dd 8.42 2.07 93 5.08 +91.0sPzer PFE 1.36 3.3 16 41.22 32.32 17456 40.84 +12.8Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.1 ... 7.25 4.89 238 6.26 +7.0PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.3 21 119.43 76.21 3076 85.53 -19.0PhilipsNV PHG .88e 2.0 ... 44.71 35.47 678 44.43 +17.5sPhillips66 PSX 3.20f 2.6 28 123.92 80.73 2008 122.72 +21.3Phill66LP PSXP 3.01f 5.6 20 56.48 44.40 255 53.88 +2.9PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.63 71 4.16 -35.9PhysRltTr DOC .92 5.5 44 19.07 14.13 1514 16.78 -5.5PiedmOfc PDM .84 4.2 9 20.77 16.69 650 20.09 +2.4Pier 1 PIR .28 13.1 ...dd 5.92 2.08 652 2.13 -48.6PimUS Eq n MFUS ... ... ... 29.49 25.01 2 29.21 +5.8Pim IntEq n MFDX ... ... ... 28.41 25.25 3 25.98 -2.8PimEmMkt MFEM ... ... ... 28.32 23.49 5 24.71 -5.6PimcoCA PCQ .92 5.4 ...q 17.89 14.43 72 16.97 -1.7PimcoCA2 PCK .65 7.7 ...q 10.40 8.01 131 8.33 -18.0PimcCA3 PZC .72 6.7 ...q 11.12 9.55 29 10.71 +2.6PimcoCp&I PCN 1.35 7.3 ...q 18.60 15.84 84 18.46 +7.3PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 424 18.02 +9.5PimDyCrd PCI 1.97 8.2 ...q 24.32 21.61 471 24.05 +7.2sPimDyInco PDI 2.65a 8.0 ...q 33.12 28.60 235 33.03 +9.9PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 71 12.17 +4.2PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 214 10.82 +3.7PimStPls PGP 2.20 13.8 ...q 18.00 12.37 35 15.96 +3.8sPimcoHiI PHK 1.24 13.9 ...q 8.96 7.19 786 8.91 +19.4PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 155 27.51 +6.2PimcoMuni PMF .98 7.3 ...q 14.23 12.29 32 13.30 +2.3PimcoMu2 PML .78 5.9 ...q 13.56 11.80 113 13.28 +.8PimcMu3 PMX .75 6.5 ...q 12.28 10.76 54 11.62 +.3PimcoNY PNF .68 5.3 ...q 13.44 11.26 5 12.80 +.2PimcoNY2 PNI .80 7.2 ...q 12.51 10.40 27 11.03 -8.1PimcNY3 PYN .63 6.6 ...q 10.27 8.50 11 9.60 -3.2PimcoStrIn RCS .96 9.4 ...q 10.53 8.62 183 10.18 +10.9PinnaclFds PF 1.30 2.0 13 70.51 52.25 1755 66.45 +11.7PinWst PNW 2.78 3.4 19 92.42 73.41 928 80.89 -5.0PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.25 76 14.54 -7.7PionEnSvc PES ... ... ...dd 6.35 1.60 797 3.30 +8.2PionFltRt PHD .72 6.5 ...q 12.22 11.00 106 11.05 -3.7PionHiIn PHT 1.14 12.2 ...q 10.12 9.17 85 9.32 -4.0PioMuAdv MAV .84 7.7 ...q 11.88 10.50 34 10.89 -4.2PioMunHi MHI .84 7.3 ...q 12.35 11.10 34 11.48 -3.1PioNtrl PXD .32f .2 ...cc 213.40 125.46 1335 186.57 +7.9PiperJaf PJC 1.50f 2.0 13 99.80 52.75 50 76.90 -10.8PitnyBw PBI .75 9.1 5 14.80 7.85 2180 8.28 -25.9PitnyBw 43 PBIpB 1.67 6.8 ... 26.22 21.46 41 24.88 +2.0PivotSft n PVTL ... ... ... 31.24 15.11 391 24.39 +55.1PlainsAAP PAA 1.95 7.8 33 26.38 18.38 2884 25.05 +21.4PlainsGP rs PAGP 1.70 ... 40 26.25 18.98 1301 24.78 +12.9PlanetFit n PLNT ... ... 2 50.73 22.79 790 48.96 +41.4Plantron PLT .60 .9 22 82.28 41.28 393 69.00 +37.0PlatfmSpc PAH ... ... 17 14.55 9.09 5360 12.39 +24.9PlatGpM rs PLG ... ... 1 .72 .08 600 .11 -65.5PlayAGS n AGS ... ... ... 31.46 16.66 436 28.88 +56.1PlymInd n PLYM 1.50 9.9 ...dd 19.00 14.37 8 15.08 -18.4PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 5 24.76 -1.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 86.96 469 110.32 -11.0PolyMet g PLM ... ... ...dd 1.36 .58 66 .80 -7.2PolyOne POL .70 1.6 20 47.48 34.15 315 44.43 +2.1PortGE POR 1.45 3.2 22 50.11 39.02 483 45.75 +.4sPostHldg POST ... ... 25 95.49 70.66 1124 95.99 +21.2PowrREIT PW ... ... ...dd 8.13 5.50 1 6.12 -.6PwREIT pfA PWpA ... ... ... 26.55 25.02 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.71 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.08 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.97 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8 PSCrudeDS DTO ... ... ...q 148.00 51.80 1 56.20 -36.7PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 7.02 0 7.05 -33.0PSBMetDS BOM ... ... ...q 11.70 4.24 9.18 +23.7PSCrudeLg OLO ... ... ...q 6.48 3.99 4 6.28 +23.3PSCrudeSh SZO ... ... ...q 91.17 44.71 53.63 -30.0PwshDB DBC ... ... ...q 18.47 14.48 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 11.61 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.81 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.98 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.00 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 40.56 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.27 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.22 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.38 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.97 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 20.77 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.68 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.36 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.51 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 168.54 127.36 2553 157.03 +1.5PrecDrill PDS .28 ... ...dd 4.14 2.26 1416 3.63 +20.2PfdAptCm APTS 1.02 5.9 ...dd 22.71 13.60 195 17.27 -14.7Prestige rs PBH ... ... 3 266.15 27.84 554 37.06 -16.6Pretium g PVG ... ... ... 12.44 6.17 1826 7.62 -33.2sPrimerica PRI 1.00 .9 15 116.80 71.60 226 116.15 +14.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.51 -1.9PrinActGl GDVD ... ... ... 29.52 25.74 28.21 +.7Prin Cont n PVAL ... ... ... 27.19 25.45 27.19 +6.7Prn MegC n USMC ... ... ... 28.10 24.58 5 27.47 +4.6PrinSpec n PREF ... ... ... 101.70 94.59 5 95.08 -5.2PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 16 17.98 +4.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.9 24 63.45 34.95 390 42.20 -26.2ProLogis PLD 1.92 2.9 27 67.53 58.28 3565 65.66 +1.8ProPetr n PUMP ... ... ... 22.88 10.84 1205 16.37 -18.8PrShtDow rs DOG ... ... ...q 68.78 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.53 344 46.41 sProUltMC s MVV ... ... ...q 45.43 32.29 25 45.34 PrUltQQQ s QLD ... ... ...q 98.03 59.61 901 96.57 +31.7ProUltSP s SSO .40e .3 ...q 125.72 89.11 1348 122.75 +12.2PrUShCnG SZK ... ... ...q 17.35 12.80 14.27 +4.9tProShtHY SJB ... ... ...q 23.91 22.75 15 22.73 -1.7ProUShBM rs SMN ... ... ...q 35.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 4 73.15 -12.5Pro7-10yrT UST .42e .8 ...q 60.83 51.89 7 53.20 -7.3ProSShOG DDG ... ... ...q 27.58 20.60 21.25 -7.5ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 71.46 59.79 22 70.73 +5.9ProUltTl s LTL ... ... ...q 53.22 35.57 38.35 -11.2ProHdgRep HDG ... ... ...q 46.26 44.03 7 45.64 +.7ProUltEM EET ... ... ...q 114.48 73.70 1 80.60 -14.2ProRaLS RALS .62e 1.7 ...q 38.19 35.58 1 36.40 -3.2ProUSL7-10T PST ... ... ...q 23.82 20.50 58 23.14 +7.4ProShtEafe EFZ ... ... ...q 27.40 23.78 4 25.64 +.6ProShtEM EUM ... ... ...q 20.17 16.23 289 18.62 +3.7ProUltEaf s EFO ... ... ...q 50.26 38.42 1 41.80 ProUEurop UPV ... ... ...q 66.95 50.83 0 55.28 -5.7ProShtBM SBM ... ... ...q 20.11 16.90 17.35 -1.9ProUltSEM EEV ... ... ...q 10.61 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 4 67.55 +2.4ProUltFin s UYG ... ... ...q 47.86 33.38 46 44.74 ProShtRE REK ... ... ...q 17.94 15.31 2 15.45 -2.3ProShtChi50 YXI ... ... ...q 21.96 16.42 17 19.84 +3.1ProUltSem s USD ... ... ...q 54.11 27.75 24 47.09 ProUltUt s UPW ... ... ...q 54.09 37.86 1 48.05 +2.1PrUltTech s ROM ... ... ...q 118.26 68.50 54 115.55 +31.7ProUltJpn s EZJ ... ... ...q 50.46 35.37 0 39.64 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 24 43.34 +9.5ProUltInd s UXI ... ... ...q 83.64 56.44 1 75.72 +3.7PrUltHCr s RXL .63e .6 ...q 107.49 77.00 39 104.14 +18.0sProUCnsSv s UCC ... ... ...q 99.90 64.24 1 100.02 +22.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 44.18 -9.9ProUBasM UYM .15e .2 ...q 82.75 56.75 1 70.86 -4.3PrUlPR2K s URTY ... ... ...q 109.05 56.50 63 104.11 +26.4PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 131.43 +12.5sProUltSC s SAA ... ... ...q 125.22 75.95 2 125.98 +25.1ProUPD30 s UDOW ... ... ...q 116.82 62.61 560 99.19 +5.2ProUlR2K s UWM ... ... ...q 86.27 54.70 79 83.70 +18.5ProSht20Tr TBF ... ... ...q 23.81 21.58 77 23.18 +6.0PUltSP500 s UPRO ... ... ...q 57.48 34.35 2301 54.23 ProUChin50 XPP ... ... ...q 113.86 65.48 10 70.10 -16.4PrUSSilv s ZSL ... ... ...q 38.40 27.80 3 37.93 +20.8tPUVixST rs UVXY ... ... ...q 45.62 8.52 15866 8.29 -18.8ProVixST rs VIXY ... ... ...q 46.84 21.24 1239 23.55 +1.7PS ShCrd rs OILD ... ... ... 99.92 31.56 35.52 PS Crde n OILU ... ... ... 64.70 18.52 217 53.00 +42.4PrUCrude rs UCO ... ... ...q 34.79 14.48 1287 30.94 +32.0PrUltYen rs YCL ... ... ...q 65.77 55.52 56.90 -1.0PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.24 19.88 27 20.80 -1.7PrUltSilv AGQ ... ... ...q 39.51 26.51 58 26.78 -20.9PrUltShN s KOLD ... ... ...q 52.12 30.06 8 38.38 -3.2ProUShGld GLL ... ... ...q 81.55 63.08 9 81.01 +17.2PrSUShAus CROC ... ... ...q 51.30 42.20 1 50.01 +9.4PrUltShYen YCS ... ... ...q 76.95 64.93 1 74.63 -.5ProSUltGold UGL ... ... ...q 44.38 33.85 11 34.02 -16.4ProShtVx s SVXY ... ... ...q 139.47 9.53 5746 14.41 -88.8PrUShCrd s SCO ... ... ...q 42.33 14.69 1145 16.11 -34.4ProShtEuro EUFX ... ... ...q 42.23 38.37 2 41.99 +5.0ProUltEuro ULE ... ... ...q 18.97 15.64 1 15.77 -9.7ProUShEuro EUO ... ... ...q 23.42 19.46 43 23.19 +9.4ProctGam PG 2.87 3.5 22 94.67 70.73 6418 82.64 -10.1ProgsvCp PGR .69e 1.1 25 64.77 43.59 3745 61.82 +9.8ProsHldg PRO ... ... ...dd 41.10 21.36 93 38.79 +46.7ProShtQQQ PSQ ... ... ...q 39.66 29.80 1066 29.98 -15.7tProShSP rs SH ... ... ...q 33.54 27.97 2508 27.92 -7.5tPrUShSP rs SDS ... ... ...q 50.76 34.72 2925 34.56 -15.8PrUShDow rs DXD ... ... ...q 46.20 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.14 16.21 1 16.11 -14.1PUShtQQ rs QID ... ... ...q 66.92 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 21.71 394 22.50 -30.5PrUShD3 rs SDOW ... ... ...q 29.93 15.67 1868 15.93 -18.3PUltShtF rs FINZ ... ... ...q 13.97 6.47 1 6.87 -15.2PrSUlhGM rs GDXS ... ... ...q 16.97 12.07 9 16.70 +19.4ProUShL20 TBT ... ... ...q 39.86 32.99 1842 37.55 +11.2PrShR2K rs RWM ... ... ...q 48.41 37.50 260 38.01 -10.1PrUShHC rs RXD ... ... ...q 34.67 24.08 24.08 -19.9PrUShCnS rs SCC ... ... ...q 30.80 18.60 18.99 -21.5PrUShRE rs SRS ... ... ...q 37.33 26.85 17 27.18 -7.0PUShtR2K TWM ... ... ...q 22.96 13.54 571 13.89 -20.4tPrUShtSC SDD ... ... ...q 21.13 11.83 1 11.70 -25.0PUShChi50 rs FXP ... ... ...q 90.36 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.50 1 31.30 -6.5PUShtIndl SIJ ... ... ...q 21.83 14.55 2 15.01 -10.9PS OnlSt n CLIX ... ... ... 51.84 37.63 15 49.26 +25.3tPrShtSmC SBB ... ... ...q 39.75 29.93 0 29.87 -12.9tPUPShtMC SMDD ... ... ...q 15.02 8.08 4 8.05 -19.7PrSh K1 n OILK ... ... ... 27.25 17.91 4 25.63 +18.4PUShtEur EPV ... ... ...q 35.75 26.83 11 30.63 -1.1PUShtSPX rs SPXU ... ... ...q 62.64 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.94 16.57 18.82 PUShtJpn EWV ... ... ...q 33.15 22.75 0 26.47 +.1ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.27 220 65.61 +2.5PUltShEafe EFU ... ... ...q 26.55 19.90 23.40 +2.7tPrUGMin rs GDXX ... ... ...q 50.96 32.47 2 31.73 -24.6PrUltBra rs UBR ... ... ...q 107.88 44.12 2 60.62 -22.4PrSht20yTr TTT ... ... ...q 31.13 25.65 45 28.32 +6.5ProGblInf TOLZ 1.63e 3.8 ...q 44.51 39.30 10 43.13 +.6PUltShOG DUG ... ... ...q 53.46 28.56 23 30.25 -18.3PS MngdF FUT ... ... ... 40.60 39.00 5 40.15 -.3PrGPrEq bt PEX 1.53e 4.1 ...q 43.48 34.68 2 37.27 +4.0ProEurDiv EUDV .15p ... ...q 44.13 39.91 1 42.94 +2.8PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 19 67.77 +.8ProSPxTch SPXT .23p ... ...q 55.03 48.02 54.27 +3.8sProSPxHC SPXV .24p ... ...q 59.33 50.89 0 59.81 +9.9ProMerger MRGR .12e .3 ...q 36.52 34.73 1 36.02 -.7ProSPxFin SPXN .23p ... ...q 58.29 49.37 58.29 +7.4sProSPxEgy SPXE .22p ... ...q 59.65 44.29 0 59.72 +5.8PrUltPFn FINU .29e .3 ...q 134.30 65.55 33 102.18 -3.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 72.76 23 75.58 -1.9ProSht7-10y TBX ... ... ...q 29.77 27.55 13 29.34 +3.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.82 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 57.90 32.05 46.05 sPrSPMCDv REGL .65e 1.1 ...q 56.89 49.97 20 56.73 +4.0ProSR2KDv SMDV .47e ... ...q 58.99 51.18 17 58.33 +5.7PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.54 0 74.40 -3.3ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.23 -.5PrUShtUtl SDP ... ... ...q 31.15 22.19 1 23.24 -7.9PrUltShtTc REW ... ... ...q 22.03 11.18 1 11.38 -30.9tPrUShtFn SKF ... ... ...q 27.17 18.61 15 18.71 -10.5Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 32.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 0 38.01 Pro30BEI RINF .58e 2.0 ...q 29.48 26.85 3 29.23 +5.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 1 58.28 -.5ProCdNASh WYDE ... ... ...q 33.50 32.10 1 32.23 -.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 24.96 14 25.02 -3.4ProspBcsh PB 1.44 2.0 18 79.20 55.84 424 72.03 +2.8Protalix PLX ... ... ...dd .92 .38 368 .49 -25.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 68 140.20 68.50 99 130.10 +26.3Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 139 25.07 -7.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1821 100.33 -12.7Prudentl18 PFK .65 2.6 ... 25.64 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.33 24.90 36 25.47 +.9PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 86 25.25 -.2PruSDHiY GHY 1.32 9.6 ...q 15.13 13.70 13.76 -4.5PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 4 26.31 +.5PruUK pfA PUKpA 1.63 6.2 ... 27.02 25.47 9 26.30 +.8Prud UK PUK 1.49e 3.3 ... 55.36 45.11 187 45.43 -10.5PruShHiY ISD 1.32 9.4 ...q 15.37 13.98 14.08 -4.7PSEG PEG 1.80 3.5 18 54.50 45.05 1813 51.52 PubStrg PSA 6.80 3.1 24 234.90 180.48 681 216.85 +3.8PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 9 25.14 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 8 24.86 -1.4PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 29 24.40 -2.4PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 7 24.38 -2.4PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 11 26.00 -2.3PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 6 25.86 -2.2PubSt pfG PSApG ... ... ... 25.63 22.49 26 24.30 -2.6PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 11 24.34 -2.7PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 12 23.86 -4.2PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 30 24.17 -3.4PubSt pfC PSApC ... ... ... 26.45 23.05 9 24.46 -4.0PubSt pfB PSApB ... ... ... 26.69 23.90 15 25.25 -1.7PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 8 25.88 -2.5PulteGrp PHM .36 1.2 17 35.21 24.66 4598 29.36 -11.7PureStrg n PSTG ... ... ...dd 25.62 12.01 1387 22.28 +40.5PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.1 ...q 7.72 6.89 127 7.10 -4.2PMIIT PIM .31 6.7 ...q 4.89 4.54 126 4.67 -2.1PMOT PMO .71 6.1 ...q 12.85 11.44 74 11.64 -5.7PPrIT PPT .31 5.9 ...q 5.50 5.05 282 5.30 -.6tPuxin n NEW ... ... ... 35.00 15.70 50 16.24 -22.7PzenaInv PZN .41e 4.5 18 13.15 8.61 41 9.15 -14.2sQ2 Hldgs QTWO ... ... ...dd 63.80 35.05 394 62.95 +70.8QEP Res QEP .08 .8 30 13.77 7.02 3697 10.33 +7.9sQIAGEN QGEN ... ... 43 38.81 30.20 1030 38.88 +25.7QTS RltTr QTS 1.64 3.7 40 61.55 31.58 345 44.35 -18.1QuadGrph QUAD 1.20 5.6 10 31.29 17.73 323 21.56 -4.6QuakerCh KWR 1.48f .9 33 178.90 129.98 36 166.51 +10.4QuanexBld NX .16 .9 22 24.60 16.25 67 17.00 -27.4QuantaSvc PWR ... ... 23 40.11 32.19 2036 34.75 -11.1QntmDSS rs QTM ... ... 22 7.85 1.58 134 1.76 -68.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 27.68 +6.1QnForSm n FFSG ... ... ... 27.15 24.51 16 27.08 +5.0QnForTcG n FFTG ... ... ... 26.55 24.19 6 25.22 -1.4Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 99 28.96 +5.9InspCpBd n IBD ... ... ... 28.29 24.07 5 24.41 -3.2QuaInsp n ISMD ... ... ... 31.78 23.78 4 29.36 +11.0QuaInsLg n BLES ... ... ... 30.44 26.17 14 28.95 +1.8FormInco n FFTI ... ... ... 27.57 23.70 43 24.17 -3.1FrmHdGr n FFHG ... ... ... 30.36 24.03 7 29.66 +7.7QuanReal n QXRR ... ... ... 26.19 23.44 1 24.55 -2.9QuanDyn n XUSA ... ... ... 30.30 25.12 30.25 +8.3QuanMulT n QXTR ... ... ... 26.83 24.56 11 26.23 +.8QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.44 -1.0QuanGrw n QXGG ... ... ... 29.10 25.68 3 28.73 +3.4tQudian n QD ... ... 49 34.91 7.03 1588 7.28 -41.9QstDiag DGX 2.00f 1.8 20 116.49 90.10 785 108.84 +10.5QuintEn n QES ... ... ... 10.67 6.62 3 7.20 -20.0QuormHl n QHC ... ... ... 10.00 2.96 377 4.00 -35.9QuotientTc QUOT ... ... ...dd 17.85 10.35 714 14.10 +20.0Qwest 54 CTV 1.72 7.7 ... 26.37 20.64 44 22.45 -4.6Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 13 25.39 +.8Qwest 4-52 CTX 1.75 7.5 ... 25.80 21.27 22 23.21 -2.3Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 10 23.22 -2.2Qwest53 CTY 1.53 7.4 ... 25.57 18.66 48 20.58 -6.5Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 20 21.87 -3.4Qwest 56 CTAA ... ... ... 27.25 21.51 16 22.92 -7.2Qwest57 n CTDD ... ... ... 25.97 20.51 19 22.24 -2.8Qwest56 n CTBB ... ... ... 25.60 19.86 46 21.80 -3.2R -RAIT pfA RASpA 1.94 21.9 ... 19.84 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 21.68 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 23.02 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 23.23 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 24.73 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 41 21.78 -5.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 108 21.88 -7.7RH RH ... ... 50 164.49 44.00 358 140.01 +62.4RLI Corp RLI .88f 1.2 31 76.10 50.34 122 75.43 +24.3RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 1263 22.04 +.3RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 7 26.65 -1.3RPC RES .40 2.7 20 27.07 12.98 960 14.87 -41.8RPM RPM 1.28 2.0 26 65.35 46.36 498 63.98 +22.1RYB Edu n RYB ... ... ...cc 31.80 15.50 55 21.55 +27.7RadianGrp RDN .01 .1 12 23.49 14.06 1901 19.84 -3.7RadiantLog RLGT ... ... 69 5.45 3.46 57 4.14 -10.0RadLog pfA RLGTpA 2.44 9.5 ... 26.99 23.56 1 25.80 -.3RafaelHl n RFL ... ... ... 10.31 3.05 7 9.60 +95.9RLauren RL 2.50f 1.9 19 147.79 76.86 825 133.32 +28.6RamcoG RPT .88 6.8 10 15.00 11.15 370 12.90 -12.4RamcG pfD RPTpD 3.63 6.9 ... 58.62 47.86 52.85 -8.3RangeRs RRC .08 .5 17 20.65 11.93 6048 16.05 -5.9RngrEnS n RNGR ... ... ...dd 15.70 6.88 0 9.28 +.5RJamesFn RJF .88f 1.0 19 102.17 74.14 660 92.23 +3.6RayAdvM RYAM .28 1.4 10 22.96 12.68 1299 20.31 -.7RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 100.00 0 140.43 -2.5Rayonier RYN 1.08 3.2 36 39.73 27.71 738 34.14 +7.9Raytheon RTN 3.47 1.8 28 229.75 173.35 1296 197.39 +5.5RealityETF DIVY .46p ... ...q 28.89 25.52 23 26.92 +3.3RltDvcDiv LEAD ... ... ...q 34.32 28.20 3 33.54 +5.0RealDivc n DFND ... ... ...q 28.60 25.12 27.72 +1.7RealDivG n GARD ... ... ...q 26.84 21.91 5 25.81 +3.3Realogy RLGY .27p 1.2 15 35.18 21.70 1675 23.26 -12.2RltyInco O 2.53 4.4 32 60.05 47.25 1475 57.25 +.4ReavesUtl UTG 1.82 5.9 ...q 36.73 27.13 155 30.64 -1.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 78 177.70 95.88 1288 142.44 +18.6RedLionH RLH ... ... ...dd 12.75 6.15 40 12.65 +28.4RedwdTr RWT 1.20f 7.4 12 17.50 14.29 1154 16.17 +9.1Reeds REED ... ... ... 3.10 1.30 42 2.80 +80.6sRegalBel RBC 1.12 1.4 15 86.38 67.84 293 82.05 +7.1RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 1457 63.36 -8.4RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.08 .16 81 .21 +22.9RegHlt pfA RHEpA 2.72 108.8 ... 22.60 2.10 2.50 -68.8RegnlMgt RM ... ... 14 37.21 21.47 33 33.40 +26.9RegionsFn RF .56f 2.9 17 20.21 13.03 11530 19.31 +11.7Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 21 25.43 +.4Regns pfB RFpB 1.59 5.8 ... 29.72 26.40 15 27.37 -3.7Regis Cp RGS ... ... ...cc 18.63 9.40 136 17.71 +15.3ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 562 142.54 -8.6ReinsGp42 RZA 1.55 5.7 ... 29.41 26.54 20 27.14 -1.4ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 19 25.79 -7.9RelStlAl RS 2.00 2.2 20 97.41 68.46 440 90.71 +5.7RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.6 55 67.50 43.85 247 49.65 +2.4RenaisIPO IPO .02e .1 ...q 31.67 24.82 2 30.25 +7.2RenIntIPO IPOS .24e 1.1 ...q 27.06 21.71 1 22.36 -8.3RenaisRe RNR 1.32 1.0 ...dd 148.88 116.50 197 128.92 +2.7RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 14 24.60 -2.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.50 ReneSola rs SOL ... ... ...dd 3.79 2.12 27 2.45 -7.9RennFund RCG ... ... ...q 2.20 1.13 61 1.70 +13.1Renren rs RENN ... ... ...dd 3.19 .59 190 2.10 +122.2RepubSvc RSG 1.50f 2.1 33 73.31 60.26 944 72.87 +7.8ResMed RMD 1.48f 1.4 52 109.97 72.44 1112 107.74 +27.2ResolEn rs REN ... ... ... 38.64 23.64 895 29.87 -5.1ResoluteF RFP ... ... ...dd 12.81 4.50 362 12.40 +12.2RestBrnds QSR 1.80 2.9 20 68.89 53.09 1733 62.50 +1.7RetailProp RPAI .66 5.4 12 13.78 10.84 1929 12.32 -8.3RetailVal n RVI ... ... ... 38.00 30.06 96 33.42 +3.2RetractTc RVP ... ... ...dd 1.38 .54 45 .79 +16.2RevGp n REVG .20 1.1 ... 33.15 12.87 260 17.56 -46.0Revlon REV ... ... ...dd 27.90 14.35 58 15.70 -28.0RexAmRes REX ... ... 15 99.75 70.48 29 78.74 -4.9RexahnPh rs RNN ... ... ...dd 3.19 1.23 54 1.51 -25.4RexfordIR REXR .64 2.0 53 32.91 26.32 391 31.40 +7.7RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 24.99 -2.8RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 4 24.84 +.2Rexnord RXN ... ... 21 31.44 22.89 561 29.73 +14.3Rexnrd pfA RXNpA ... ... ... 66.44 52.97 52 63.30 +8.2sRingCentrl RNG ... ... ...dd 83.95 34.65 1701 87.00 +79.8RingEngy REI ... ... ...dd 17.35 11.58 291 11.69 -15.9RioTinto RIO 2.27e 4.4 ... 60.72 43.88 3006 51.51 -2.7RitchieBr RBA .68 2.0 39 36.00 24.08 388 34.17 +14.2RiteAid RAD ... ... 2 2.80 1.38 11100 1.72 -12.7RivrnOpp n RIV 1.68 8.5 ... 21.63 18.80 53 19.67 -1.7Riv/Doubl n OPP ... ... ... 19.76 17.12 25 17.46 -5.0RoadrnTrn RRTS ... ... 3 9.75 1.63 494 2.05 -73.4sRobtHalf RHI 1.12 1.4 29 78.87 42.92 1036 79.64 +43.4RockwlAut ROK 3.68 2.0 27 210.72 155.81 1339 181.39 -7.6RockColl COL 1.32 1.0 22 139.63 121.46 590 137.68 +1.5RogCm gs RCI 1.57 ... 13 54.95 43.11 233 51.05 +.2Rogers ROG ... ... 37 184.00 105.60 179 133.31 -17.7Rollins s ROL .56 1.0 70 57.22 42.82 310 56.36 +21.1Roper ROP 1.65 .6 32 312.38 227.31 284 299.43 +15.6RosettaStn RST ... ... ...dd 17.49 8.71 228 14.79 +18.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.9 24 17.33 9.02 2748 13.61 -13.1RBCda pfT RYpT 1.69 ... ... 34.50 27.94 3 30.17 +.8RoyalBk g RY 3.76 ... ... 87.10 72.61 766 76.97 -5.7RBScotlnd RBS ... ... ... 8.74 6.36 510 6.60 -13.6RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 21 25.78 +1.3RylCarb RCL 2.40 2.1 15 135.65 101.20 1387 112.20 -5.9RoyDShllB RDS/B 3.76 5.4 ...cc 76.99 55.88 1574 69.16 +1.3RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 54.27 4160 66.90 +.3RoyceGVal RGT .10e ... ... 11.73 9.51 9 10.58 -2.1RoyceMC RMT .63e 6.0 ...q 10.63 8.09 54 10.48 +11.0Royce RVT 1.22e 7.6 ...q 17.18 14.02 225 16.12 -.3RubiconPrj RUBI ... ... ...dd 4.24 1.48 414 3.43 +83.4Rudolph RTEC ... ... 17 34.55 21.10 290 27.65 +15.7Ryder R 2.16f 2.8 19 90.26 65.65 275 78.17 -7.1RyersonH RYI ... ... 42 12.95 7.65 217 11.65 +12.0sRymanHP RHP 3.40 4.0 18 85.77 57.78 349 85.39 +23.7S -S&P Glbl SPGI 2.00 1.0 30 217.31 147.07 1594 202.23 +19.4SAP SE SAP 1.31e 1.1 ... 122.74 99.20 322 115.59 +2.9SCANA SCG .49m 1.2 10 63.93 33.61 1767 40.02 +.6SCE TrV n SCEpK ... ... ... 29.09 24.70 27 25.38 -4.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 11 23.88 -1.2SCE Tr pfH SCEpH 1.44 5.3 ... 29.04 25.05 2 26.99 -.2SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 9 25.25 -2.1SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 23 22.88 -4.7SJW SJW 1.12a 1.8 22 69.29 51.26 160 62.27 -2.4SK Tlcm SKM ... ... ... 28.97 22.66 532 25.04 -10.3sSLGreen SLG 3.25 3.1 38 106.04 89.46 672 105.82 +4.8SL Grn pfI SLGpI 1.63 6.4 ... 26.40 24.94 3 25.50 +1.7sSM Energy SM .10 .3 ...dd 29.07 12.29 2415 28.87 +30.8Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 215.73 2392 256.12 +3.5SpdrGold GLD ... ... ...q 129.52 114.31 5177 114.59 -7.3SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.90 20 34.52 -3.9SpdrNoANR NANR ... ... ...q 37.79 31.71 18 35.32 -.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 83.37 2 91.71 +2.1SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 37.63 1678 39.48 -3.0Spd MsciCh XINA ... ... ... 26.62 18.38 0 19.02 -20.5S&PEAsia GMF 1.81e 1.8 ...q 116.07 94.55 10 100.96 -3.5Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.54 0 52.85 -1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 42

Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 57.43 61.02 -6.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.19 77.53 -1.4SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 56.36 1 59.66 -2.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 58.47 13 60.72 -5.1S&PChina GXC 1.31e 1.3 ...q 123.91 94.55 39 100.83 -5.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.81 76.64 +1.6SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.91 2 60.61 -6.0SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.33 11 64.06 -1.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 16 69.12 -2.4SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.16 2 80.44 +2.0SpdEMkt s SPEM ... ... ...q 42.47 34.29 409 36.26 -5.0SpdrEMDv EDIV 1.68e 5.3 ...q 36.64 29.71 24 31.69 -3.5SpdrGlbNR GNR .93e 1.9 ...q 53.32 43.14 42 50.17 +2.2Spd 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 3.2 ...q 49.41 43.96 197 48.65 -.5SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.32 84 48.14 -7.4SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.88 243 38.90 -5.6Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 36.21 411 37.78 -3.1SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 8 50.30 -2.9SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 371 39.50 -2.4SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 33.66 50 34.16 -3.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.33 380 30.85 -2.7sSP Mid MDY 2.94e .8 ...q 366.71 307.28 676 366.69 +6.2S&P500ETF SPY 4.13e 1.4 ...q 286.63 241.83 42887 285.58 +7.0SpdrRRtn RLY .44e 1.7 ...q 27.62 24.25 5 26.58 +.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 4 33.01 -1.8SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.62 12 38.55 +.7SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 476 47.05 -.3SpdrUShBd ULST .16 .4 ...q 40.82 40.15 15 40.27 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.58 2 79.05 +6.0SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 547 47.27 -2.8SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.65 2 68.44 +3.3SpdrGroEq SYG 1.85e .7 ...q 86.17 72.40 1 84.23 +6.0SpdrBiot s XBI .44e .5 ...q 101.55 74.25 3234 95.95 +13.1Spdr Div SDY 3.80e 1.9 ...q 98.29 87.88 283 97.25 +2.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 77.69 1 85.94 +.5SpdrHome XHB .15e .4 ...q 47.20 37.17 2122 39.97 -9.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1018 49.04 +3.6SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.93 18 58.74 +1.4SpdrS&PIn s KIE ... ... ...q 32.34 27.81 215 31.64 +3.1sSpd LgCap s SPLG ... ... ...q 33.54 28.38 1015 33.50 +7.0SpdrLCpG s SPYG ... ... ...q 37.31 29.87 3231 37.14 +12.5SpdrLCapV s SPYV ... ... ...q 32.54 28.05 277 31.03 +1.1sSpd MidC s SPMD ... ... ...q 36.16 29.60 409 36.18 +8.5SpdMCpG s MDYG ... ... ...q 56.05 46.42 74 55.73 sSpdrMCpV s MDYV ... ... ...q 53.79 46.15 52 53.80 SpdrNY Tch XNTK .41e .4 ...q 98.30 73.88 15 95.01 +13.4SpdrSemi s XSD .16e .2 ...q 78.02 60.17 118 77.00 +10.3sSpdrSCp s SLYG ... ... ...q 66.88 51.69 161 67.14 SpdrSCpV s SLYV ... ... ...q 69.64 56.46 550 68.79 sSpdrRs3K s THRK ... ... ...q 35.57 29.94 373 35.65 +7.3SpdrWilRE RWR 2.90e 3.0 ...q 95.85 81.59 153 95.18 +1.6SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 87 29.45 -1.4SpFcStIn n XITK ... ... ... 107.00 71.50 12 98.00 +25.5SPDR SrTr XTH ... ... ... 82.74 71.81 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.94 1 106.50 +4.4SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 30.97 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 33.40 35 33.68 -4.7SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 900 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 29 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 57 42.90 -2.6SpdrBarITB BWZ .01e ... ...q 33.49 31.02 34 31.23 -2.8SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 932 53.79 +6.3SpdrLTBd s SPLB ... ... ...q 28.77 25.87 228 26.32 -8.0SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 321 33.31 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 8 25.23 -3.0SpdrEMBd EBND ... ... ...q 30.91 26.64 126 27.18 -8.4SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 444 27.49 -.3SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 9021 35.93 -2.2SpdShTBd SPSB .40e 1.2 ...q 30.74 30.08 364 30.17 -.8SP IntTip WIP .41e .3 ...q 60.27 53.66 17 53.90 -6.3SPLIntTB s BWX ... ... ...q 29.72 27.50 117 27.61 -2.9SpdrTrans s XTN .25e .4 ...q 69.36 53.77 11 66.81 +2.6SpdrTelcm XTL .68e .9 ...q 75.80 65.10 146 74.00 +8.3SpdrHCSv s XHS .61e .1 ...q 73.89 56.18 15 72.27 +17.4SpdrHCEq s XHE 3.22e .1 ...q 82.90 59.43 88 81.95 +27.3SpdrSf&Sv s XSW .19e .2 ...q 88.51 61.70 12 85.38 +22.9SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 31 25.50 -4.1SpdrAerDf s XAR 1.70e 1.0 ...q 94.65 72.92 57 93.87 +12.3SpdAgBd n SPAB ... ... ... 28.84 27.57 1336 27.79 -3.3SpdrBarcTip IPE 1.04e 1.8 ...q 57.26 54.55 101 54.72 -2.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 661 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 444 34.19 -6.6SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 22 58.33 -1.8SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 3766 62.40 +6.0Spdr1500MT MMTM 1.61e 1.3 ...q 125.79 102.34 2 125.40 +9.3SpdrRetl s XRT .49e 1.0 ...q 51.04 37.72 5152 50.71 +12.2SpdNuBMu s TFI ... ... ...q 49.42 47.52 377 47.84 -2.3sSpdrPhm s XPH 3.00e .8 ...q 47.42 38.71 125 47.92 +10.2SpdrOGEx XOP .73e 1.7 ...q 45.45 28.96 11004 42.36 +13.9SpNuBST rs SHM ... ... ...q 48.95 47.51 211 47.97 +.1SpdrGendr SHE ... ... ... 75.63 66.74 6 75.49 +6.6SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 747 16.86 -1.6SpdR1KLVF ONEV ... ... ... 76.79 68.57 1 76.04 +4.8SpdrMetM XME .24e .7 ...q 39.62 29.68 2013 35.18 -3.3SpdrR1KMo ONEO ... ... ... 77.42 68.69 7 76.01 +4.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 72.52 +3.5SpdSPXHiD SPYD ... ... ...q 38.74 34.60 151 38.02 +1.5SpdrFosFFr SPYX ... ... ...q 69.64 58.95 6 69.35 +7.0sSpdrR1KLV LGLV 5.40e 1.8 ...q 94.80 85.68 5 95.08 +5.0SpdrUsaSt QUS .54e ... ...q 82.07 70.16 4 81.69 +5.7sSpd SP600 s SLY ... ... ... 75.55 58.62 131 75.61 SpdrSPXBbk SPYB .41e ... ...q 67.80 55.44 65.78 +5.5SpdrSCap n SPSM ... ... ... 33.52 28.11 190 33.12 +5.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 131 19.06 -1.2Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 7 96.82 +6.0SPX Cp SPXC ... ... 16 39.28 23.41 254 36.60 +16.6SPX Flow n FLOW ... ... 45 54.92 31.10 172 47.43 -.3SRC Eng SRCI ... ... 14 13.32 7.37 6660 9.95 +16.6STMicro STM .40 1.8 24 26.43 16.29 1526 22.15 +1.4SABESP SBS .39e 5.5 ... 11.96 5.72 806 7.05 -32.5SabnR SBR 2.34e 5.0 22 50.00 38.10 19 47.00 +5.4SachemC n SACH .44f 10.8 ... 5.00 3.30 11 4.09 +3.8SafeBulk SB .04 1.2 ... 4.00 2.50 154 3.33 +3.1SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.88 19.75 4 23.75 -.6SafeB pfD SBpD 2.00 8.5 ... 24.46 19.97 10 23.60 +.3SafegdSci SFE ... ... ...dd 14.40 10.75 146 11.05 -1.3SafeInco n SAFE .60 3.4 ... 20.17 15.57 19 17.42 -1.0SagaComm SGA 1.20 3.3 4 46.80 35.00 5 36.25 -10.4SailptTch n SAIL ... ... ...dd 29.16 12.82 806 26.01 +79.4StJoe JOE ... ... 55 20.00 16.75 205 18.00 -.3Salesforce CRM ... ... ...cc 149.35 87.26 3893 144.44 +41.3SalMidMLP SMM .68 6.4 ...q 12.20 8.53 57 10.76 -2.4SallyBty SBH ... ... 9 21.36 13.72 1792 14.24 -24.1SJuanB SJT .65e 11.0 13 10.54 5.66 119 5.95 -27.8SanchezEn SN ... ... ...dd 6.19 2.78 13001 3.31 -37.7SanchzM rs SNMP 1.80 15.7 ...dd 13.25 9.35 110 11.50 +3.6SandRidge SD ... ... ... 21.90 13.02 182 16.47 -21.8SandRMiss SDT .22e 13.7 1 2.30 .73 242 1.63 +97.3SandRMs2 SDR .21e 13.6 1 2.00 .74 277 1.58 +85.7SandRdgP PER .50e 17.3 6 3.10 1.80 539 2.90 +41.5SandstG g SAND ... ... ... 5.64 3.89 849 4.24 -15.0Sano SNY 1.58e 3.7 ... 50.65 37.43 1225 42.67 -.8sSantCUSA SC .23e ... 6 20.46 12.68 1658 20.36 +9.3SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.77 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.24 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.57 25.10 25.44 -.9SaratogaI SAR 2.04f 8.5 ... 28.30 19.62 21 24.11 +7.8SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 3 25.88 +.3Sasol SSL 1.41e 3.6 ... 39.69 26.92 85 39.28 +14.8SaulCntr BFS 2.08 3.8 18 65.43 46.71 31 54.58 -11.6SaulCtr pfC BFSpC 1.72 6.9 ... 25.73 23.79 0 25.10 -.8SaulCt pfD BFSpD ... ... ... 23.89 22.83 5 23.65 +2.1MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 40 80.35 61.02 5736 66.68 -1.1SchndrNt n SNDR .24 .9 ... 30.52 20.18 350 27.40 -4.1sSchwUSMkt SCHB .96e 1.4 ...q 69.13 58.24 510 69.29 +7.4sSchwUSLgC SCHX .98e 1.4 ...q 68.43 57.73 934 68.37 +7.2SchwLCGr SCHG .63e .8 ...q 79.76 63.53 313 79.56 +12.5SchwLCVal SCHV 1.14e 2.0 ...q 58.00 49.82 179 56.00 +2.4sSchwMCap SCHM .59e 1.0 ...q 56.84 47.42 300 56.98 +7.0SchUSSmC SCHA .76e 1.0 ...q 76.47 61.64 282 75.95 +8.9SchwEMkt SCHE .49e 1.8 ...q 31.08 25.12 651 26.67 -4.5sSch 1000 n SCHK ... ... ... 28.14 24.88 124 28.14 +7.2SchEMLgC FNDE .39e 1.3 ...q 33.13 27.06 209 29.00 -2.3SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.30 134 34.83 -3.2SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.50 330 30.12 -.9SchUSSmCo FNDA .36e .9 ...q 41.20 33.34 230 40.89 +7.9SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 263 39.09 +4.4SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 6 38.97 +4.5SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 45.22 1284 51.97 +1.6SchwIntEq SCHF .71e 2.1 ...q 36.35 32.08 1135 33.63 -1.3SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 367 50.44 -3.1SchwREIT SCHH .89e 2.1 ...q 42.70 36.27 563 42.39 +1.9SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 180 51.97 -2.5SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 266 49.60 -.9SchUSTips SCHP ... ... ...q 56.10 54.02 380 54.25 -2.1SchwIntSC SCHC .59e 1.6 ...q 39.15 34.00 126 35.87 -2.1Schwab SCHW .52f 1.0 26 60.22 38.06 4475 50.79 -1.1Schwb pfC SCHWpC 1.50 5.7 ... 27.90 25.53 28 26.35 -2.0Schwb pfD SCHWpD ... ... ... 27.89 25.49 21 26.19 -3.0SchwitMau SWM 1.72 4.2 14 48.06 37.05 113 41.38 -8.8SciApplic SAIC 1.24 1.4 21 90.84 60.21 94 85.68 +11.9ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.53 3 25.48 +.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.50 327 7.10 -4.1ScorpioTk STNG .04 1.9 ... 4.18 1.85 2082 2.16 -29.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.49 -1.5ScorpT19 n SBBC ... ... ... 25.89 24.62 3 25.54 +.5Scotts SMG 2.20f 2.8 18 110.12 73.81 781 77.20 -27.8Sea Ltd n SE ... ... ... 17.19 10.06 675 14.46 +8.5SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3660.43 -17.0SeabGld g SA ... ... ... 13.70 9.80 208 11.55 +2.2SeacorHld CKH ... ... ...dd 59.00 35.20 70 51.84 +12.2SeacrMar SMHI ... ... ... 26.20 11.66 36 21.24 +81.5Seadrill n SDRL ... ... ... 25.00 15.76 221 19.83 -5.6Seadrill SDLP .40 11.3 ... 4.20 2.60 121 3.54 -3.3SealAir SEE .64 1.6 21 49.94 40.76 4507 41.00 -16.8Seaspan SSW .50 5.9 13 10.72 5.50 539 8.45 +25.2Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 11 25.58 +3.1Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 114 25.30 -1.0Seaspn pfD SSWpD 1.99 7.9 ... 25.47 21.90 23 25.29 +2.7Seaspn pfH SSWpH ... ... ... 25.41 21.46 34 25.14 +6.3 Seaspn pfG SSWpG ... ... ... 25.99 22.19 12 25.57 +5.2Seaspan n SSWA ... ... ... 25.14 23.15 15 24.87 +2.3sSeaWorld SEAS ... ... ...dd 26.00 10.42 6821 25.58 +88.5SelEngS n WTTR ... ... ... 21.96 11.50 417 15.19 -16.7SelMedHld SEM ... ... 14 21.65 15.85 736 19.60 +11.0SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 9 25.36 +.7SemGroup SEMG 1.89 7.3 ...dd 30.95 20.20 504 25.80 -14.6SemiMfg SMI ... ... 17 9.14 4.49 193 5.88 -31.3SempraEn SRE 3.58 3.1 21 122.98 100.49 1195 115.97 +8.5Sempra pfA SREpA ... ... ... 107.00 95.95 104 102.36 +3.2SendGrid n SEND ... ... ...cc 32.03 17.50 542 29.55 +23.3SensataT ST ... ... 18 57.40 43.14 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 80.98 65.56 175 68.98 -5.7SequansC SQNS ... ... ...dd 3.65 1.44 104 1.66 -13.1Seritage n SRG 1.00 2.1 ... 50.49 34.07 214 48.39 +19.6Seritge pfA SRGpA 1.75 7.2 ... 24.52 20.02 18 24.15 -.8sServiceCp SCI .68 1.7 26 40.28 33.16 1228 40.15 +7.6ServiceMst SERV ... ... 35 62.27 43.75 1215 60.37 +17.7ServcNow NOW ... ... ...dd 194.81 103.00 1048 185.74 +42.4Servotr SVT .16e 1.6 ...cc 12.80 8.50 9.70 -12.9ShakeShk n SHAK ... ... 77 70.12 30.12 1055 56.49 +30.8ShawCm g SJR 1.18 ... ... 23.44 18.50 437 20.46 -10.4ShellMidst SHLX 1.46f 6.7 18 31.19 19.42 1149 21.69 -27.3Sherwin SHW 3.44 .8 34 450.83 326.68 351 444.09 +8.3ShinhanFn SHG ... ... ... 50.37 36.54 57 38.13 -17.8ShipFin SFL 1.40 9.3 15 15.98 12.85 1029 15.00 -3.2Shopify n SHOP ... ... ...dd 176.60 88.21 1012 141.68 +40.3Shutterstk SSTK ... ... 44 53.56 29.85 249 52.82 +22.8SibanyeG SBGL .14r 5.4 ... 6.50 2.07 2043 2.60 -46.5SiderurNac SID ... ... ... 3.55 1.91 2350 2.49 +1.6SierraMt n SMTS ... ... ... 3.00 2.13 18 2.72 +9.7Sifco SIF ... ... ...dd 7.95 5.00 9 5.15 -22.6SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 847 59.79 +5.7Silvrbow n SBOW ... ... ... 34.76 19.89 15 31.00 +4.3SlvrcpMt n SVM .02 ... 54 3.43 2.12 376 2.71 +3.4SimonProp SPG 8.00f 4.5 24 179.45 145.78 831 176.48 +2.8Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 1 71.21 -.4SimpsnM SSD .88 1.2 38 74.91 41.79 256 73.55 +28.1SinopcShg SHI ... ... ... 74.09 54.77 30 60.44 +6.0Siteone n SITE ... ... 86 95.49 48.19 237 93.22 +21.5SixFlags SIX 3.12 4.7 21 73.38 51.25 877 66.24 -.5Skechers s SKX ... ... 16 43.08 23.80 1893 28.95 -23.5Skyline SKY ... ... 35 34.78 6.89 33.39 +159.8Smart&Fnl SFS ... ... 22 10.00 4.45 401 5.75 -32.7Smartsh n SMAR ... ... ... 32.79 18.06 151 25.00 +28.2Smith&N SNN .61e 1.7 62 40.41 33.79 283 35.66 +1.9SmithAO s AOS .72 1.2 30 68.39 53.42 1150 59.13 -3.5Smucker SJM 3.40f 3.0 15 133.38 96.13 1563 112.81 -9.2SnapInc A n SNAP ... ... ... 21.22 10.50 46244 13.12 -10.2SnapOn SNA 3.28 1.9 16 185.47 140.83 928 170.11 -2.4SocCapH n IPOA ... ... ... 10.85 9.85 56 9.95 -1.4SocCapH un IPOA/U ... ... ... 11.58 10.02 2 10.59 -.1SocQ&M SQM .99e 2.1 ... 64.20 39.24 839 47.25 -20.4Sogou n SOGO ... ... ...cc 15.50 7.91 1432 9.30 -19.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 11.71 382 16.78 -21.6tSolitario XPL ... ... ...dd .83 .37 115 .39 -36.0SonicAut SAH .24 1.1 11 23.60 15.95 185 21.50 +16.5SonocoP SON 1.64f 2.9 23 57.18 46.55 421 55.93 +5.3sSonyCp SNE ... ... ... 55.50 36.25 886 55.55 +23.6Sothebys BID .40 .8 16 60.16 42.78 756 49.01 -5.0SourcC SOR 1.00 2.5 ...q 42.97 38.63 5 40.47 -.7SoJerInd s SJI 1.12 3.3 29 36.41 25.96 315 33.91 +8.6SthcrssEn SXE ... ... ...dd 2.75 .56 268 .62 -63.1SCEd pfB SCEpB 1.02 4.8 ... 24.99 20.36 2 21.12 -8.2SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.62 -8.9SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 0 21.52 -10.7SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 1 23.72 -6.7SouthnCo SO 2.40 4.9 55 53.51 42.38 4575 49.08 +2.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 38 26.11 -3.3SouthCo ef SOJB ... ... ... 26.25 23.71 37 24.56 -4.4SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 39 24.42 -4.0SthnCopper SCCO .23e .5 32 58.09 37.13 749 45.89 -3.3SwstAirl LUV .64 1.1 10 66.99 49.76 2555 58.09 -11.2SwtGas SWX 2.08 2.7 24 86.87 62.54 141 78.29 -2.7SwGA Fn SGB .48f 2.1 17 26.04 19.02 8 23.30 -2.9SwstnEngy SWN ... ... 6 6.72 3.42 12876 5.32 -4.7SprkNtSE wi LOV ... ... ... 15.40 10.15 1 12.25 -3.2tSparton SPA ... ... 15 23.46 13.11 116 13.50 -41.5SpdFosFr n EFAX ... ... ... 77.82 67.00 70.30 -3.5SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.76 -1.3SpdEmFos EEMX ... ... ... 76.80 62.13 1 65.16 -6.6SpdDbEMk EMTL ... ... ... 52.27 48.10 3 48.74 -3.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 12 15.02 +.9SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 6 25.73 -.5SpectraEP SEP 3.06f 8.2 11 46.24 29.89 1643 37.47 -5.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2SpeedM TRK .60 3.4 19 23.47 16.46 10 17.77 -5.8SpF LgCap n FMDG ... ... ... 33.20 26.89 29.42 +5.0SpinMedT n FFIU ... ... ... 25.15 24.17 24.37 -1.8Spire SR 2.25 3.0 21 82.85 60.09 208 74.30 -1.1SpiritAero SPR .48 .5 19 105.20 68.35 800 87.83 +.7SpiritAir SAVE ... ... 18 48.81 30.32 1130 43.33 -3.4SpirMTA n SMTA ... ... ... 11.19 8.90 225 9.94 +9.0SpiritRltC SRC .72 8.5 13 8.51 6.58 3403 8.50 +10.5SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 5 23.59 -5.0Spotify n SPOT ... ... ...dd 198.99 135.51 894 179.52 +20.5SpragueRs SRLP 2.67f 10.6 14 29.00 21.80 25 25.10 +3.7Sprint S ... ... 4 8.87 4.81 13271 6.13 +4.1SprottSilv PSLV ... ... ...q 6.85 5.55 259 5.58 -12.0SprottGold PHYS ... ... ...q 11.15 9.74 315 9.76 -7.8SprottPPP SPPP ... ... ... 9.91 7.47 17 7.84 -16.1SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 73.19 24.22 6577 71.00 +104.8STAG Indl STAG 1.39 5.0 38 28.95 22.42 593 28.00 +2.5STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 3 26.20 +.1StageStrs SSI .20 9.1 ... 3.25 1.45 189 2.19 +30.4SP Matls XLB .98e 1.6 ...q 64.17 53.41 4710 59.47 -1.8SP HlthC XLV 1.01e 1.1 ...q 91.79 77.82 4754 89.98 +8.8SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 13766 54.01 -5.1SP Consum XLY 1.12e 1.0 ...q 113.57 87.89 3221 113.13 +14.6SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 11794 76.08 +5.3SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 44574 28.40 +1.8SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 8377 76.50 +1.1SP Tech XLK .78e 1.1 ...q 74.24 56.67 10273 73.39 +14.8SpdrRESel XLRE ... ... ...q 34.02 29.17 2122 33.40 +1.4SP Util XLU 1.55e 2.9 ...q 57.23 47.37 13108 53.26 +1.1StdMotor SMP .84 1.8 27 51.80 40.56 143 47.55 +5.9Standex SXI .72 .7 22 110.00 89.40 19 105.55 +3.6StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 927 145.09 -14.5StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 13 25.46 +1.0StanBlD un SWP ... ... ... 128.00 104.21 8 110.30 -10.1Stantec g STN .55f ... 17 29.25 24.05 18 25.90 -7.3StarGas SGU .47f 4.9 15 11.35 8.74 47 9.66 -10.1Starret SCX .40 6.2 21 9.40 5.80 20 6.45 -25.0Startek SRT ... ... 56 14.27 6.11 38 7.83 -21.5StarwdPT STWD 1.92 8.6 12 23.04 19.47 2543 22.45 +5.2StateStr STT 1.68 1.9 14 114.27 84.56 1970 87.06 -10.8StateSt pfC STTpC ... ... ... 25.57 24.01 7 25.05 -.6StateSt pfD STTpD ... ... ... 28.96 26.00 19 27.15 -1.1StaStCp pfG STTpG ... ... ... 28.45 25.50 18 26.14 -3.6StateSt pfE STTpE ... ... ... 27.16 25.47 17 26.10 -1.4Statoil ASA STO .92e 3.4 ... 27.35 18.10 27.14 +26.7tSteelPtrs SPLP .38p ... 7 20.70 16.20 4 15.90 -18.7SteelPr pfA SPLPpA ... ... ... 23.11 19.75 5 22.88 +8.1Steelcse SCS .54f 3.9 ... 15.90 12.50 345 14.00 -7.9StellusCap SCM 1.36 10.2 11 14.29 11.07 69 13.29 +1.1StellCap22 SCA 1.44 5.7 ... 25.50 24.78 0 25.36 +.1Stepan SCL .90f 1.0 22 89.91 68.09 56 88.57 +12.2Steris plc STE 1.24 1.1 29 117.48 81.94 744 115.52 +32.1SterlingBc STL .28 1.3 13 26.50 21.00 1941 22.15 -10.0SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.44 +.5StewInfo STC 1.20 2.7 24 47.37 34.48 92 45.15 +6.7StifelFin SF .48f .9 17 68.76 44.44 288 55.76 -6.4Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.09 -3.7Stif 47 ef SFB ... ... ... 26.20 23.25 28 24.26 -2.7StoneHEM EDF 2.16 15.1 ...q 17.31 12.80 121 14.27 -10.3StonHEmM EDI 1.81 13.4 ...q 16.45 12.63 51 13.54 -13.0StoneMor STON 1.32 29.2 ... 7.20 3.44 54 4.52 -31.1Stonerdg SRI ... ... 22 37.69 15.84 206 31.81 +39.2StoreCap STOR 1.24 4.3 25 28.59 22.51 1580 28.53 +9.6StratALL36 GJT .29 1.4 ... 21.85 19.50 21.06 +5.3Strat D35 GJP .74 3.2 ... 23.69 21.97 0 23.27 +1.4StratGS33 GJS .32 1.5 ... 21.52 19.16 1 21.32 +5.3StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.91 +.1StratPG34 GJR .27 1.2 ... 23.46 20.93 22.30 +1.3StratUSM GJH .64 6.4 ... 10.95 9.37 0 10.02 -.3StratWMT GJO .22 1.0 ... 23.36 21.73 0 22.60 +1.6Stryker SYK 1.88 1.1 28 179.84 137.70 1122 165.18 +6.7SturmRug RGR 1.36f 2.4 19 64.55 43.00 132 56.15 +.5SubPpne SPH 2.40 10.6 32 27.05 21.85 169 22.69 -6.3SumitMitsu SMFG ... ... ... 9.67 7.33 499 7.95 -8.5SummitHtl INN .72 5.3 13 16.58 12.77 326 13.62 -10.6SumtH pfC INNpC 1.78 7.1 ... 26.11 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.35 -4.5SumHP pfE INNpE ... ... ... 26.25 22.82 4 24.15 -5.9SumtMtls n SUM .29t ... 19 34.06 20.48 1834 20.77 -33.9SummitMP SMLP 2.30 13.7 ...dd 22.95 13.10 226 16.80 -18.0SunCmts SUI 2.84f 2.9 ...cc 99.97 80.12 371 99.26 +7.0SunLfFn g SLF 1.90f ... ... 44.50 37.39 832 39.46 -4.4SunCokeE SXC .99e ... 6 14.32 8.20 392 11.65 -2.8SunCokeEn SXCP 1.60m 9.3 10 21.95 14.70 176 17.15 -1.7Suncor g SU 1.44 ... ... 42.55 30.68 3741 40.89 +11.4SunlOnl n STG ... ... ...dd 14.08 5.77 32 6.14 -44.7SunLink SSY ... ... ...dd 2.08 1.22 1 1.42 -10.7SunocoLP SUN 3.30 12.7 77 33.11 24.46 414 26.09 -8.1SunstnHtl SHO .20 1.2 19 17.60 14.09 1742 16.23 -1.8SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 26.11 SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 1 25.25 -2.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 14 73.44 51.96 2274 72.35 +12.0SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.83 22.97 24 23.18 -5.7SunTr pfE STIpE 1.47 6.0 ... 25.80 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .65 26 1.90 +29.3SupEnrgy SPN .32 3.4 ...dd 12.73 7.66 1692 9.47 -1.7SuperiorInd SUP .36 1.8 30 20.05 12.70 136 19.50 +31.3sSupvalu rs SVU ... ... 16 32.32 13.60 2711 32.25 +49.3SuthrlAs n SLD 1.52 9.3 ... 16.75 13.55 56 16.40 +8.3SuthrAsM23 SLDA 1.75 6.8 ... 26.58 24.58 0 25.86 +.8SwEBioFu23 FUE ... ... ... 8.34 6.00 6.19 -11.6SwEGrain23 GRU ... ... ... 3.89 3.22 1 3.60 +7.7SwRCmETR RJN ... ... ... 3.72 1.87 1 3.20 +14.4SwRCmMTR RJZ ... ... ... 9.20 7.81 12 7.94 -11.1SwLgCap22 EEH ... ... ...q 20.52 18.00 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.79 26 6.08 +1.3SwERCmTR RJI ... ... ... 5.96 4.85 180 5.59 +3.5SwisHelv SWZ .64e .2 ...q 13.74 12.01 30 12.90 +1.1Switch n SWCH .03e ... ... 20.45 11.85 467 13.39 -26.4Synchrony SYF .84f 2.8 11 40.59 28.33 6389 30.09 -22.1Synnex SNX 1.40 1.4 12 141.94 93.87 379 96.75 -28.8Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1698 49.72 +3.7tSynthBiol SYN ... ... ...dd 1.05 .12 1896 .12 -76.8Sysco SYY 1.44 2.1 28 71.97 50.05 2137 69.55 +14.5Systemax SYX .22 .6 36 47.75 22.35 110 37.57 +12.9 T -TAL Educ s TAL ... ... ...cc 47.63 25.60 4213 34.02 +14.5TC PpLn TCP 2.60 8.2 10 57.08 22.64 374 31.67 -40.4TCF Fncl TCF .60 2.3 16 27.34 14.58 744 25.61 +24.9TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 84 24.70 -4.0TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 27 5.59 -4.8TE Connect TEL 1.76f 1.9 27 108.23 77.15 1565 94.92 -.1THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.49 +1.1THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.55 -1.5THLCSenL TSLF 1.32 7.8 ...q 18.19 16.30 14 16.92 +.4tTIM Part TSU .28e 1.8 ... 23.12 16.28 1211 15.87 -17.8TJX TJX 1.56 1.6 23 98.94 66.44 2262 98.74 +29.1TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 268 10.15 +4.3TPG RE n TRTX 1.72f 8.4 25 21.05 18.22 165 20.47 +7.5TPG SpLnd TSLX 1.56 7.7 9 21.74 17.00 344 20.17 +1.9TableauA DATA ... ... ...dd 112.42 67.39 1190 103.28 +49.2TahoeRes TAHO .24 5.5 ... 7.00 3.76 1407 4.39 -8.4TailorBr TLRD .72 3.4 12 35.94 10.00 821 21.21 -2.8Taiwan TWN ... ... ...q 22.25 19.25 1 20.51 -1.7TaiwSemi TSM .73e 1.8 18 46.57 35.34 7494 41.24 +4.0tTakung n TKAT ... ... 26 5.05 1.08 45 1.03 -58.8TallgELP n TEGP 1.95f 8.1 ...dd 28.94 17.14 873 24.00 -6.8TalosEn rs TALO ... ... ...dd 40.16 20.70 95 35.84 +11.4StneEn wt SGY/WS ... ... ... 7.50 1.95 7.21 +44.2TangerFac SKT 1.40f 5.9 12 26.84 19.86 1203 23.78 -10.3TanzRy g TRX ... ... ... .68 .24 92 .43 +56.1Tapestry TPR 1.35 3.0 29 55.50 38.70 6365 45.76 +3.5sTargaRes TRGP 3.64 6.9 ... 53.24 39.59 2281 52.75 +8.9TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 37 27.25 +2.9sTarget TGT 2.56f 3.1 15 81.95 53.90 2909 82.24 +26.0TaroPhrm TARO ... ... 12 128.46 93.01 17 114.62 +9.5Taseko TGB ... ... ... 2.46 .70 858 .76 -67.3TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 17.86 1660 18.27 -44.8Taubmn TCO 2.62f 4.2 22 66.61 44.78 370 62.46 -4.5Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 2 25.39 +1.1Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 5 25.06 -.6TaylorMH TMHC ... ... 13 28.42 18.80 2184 19.97 -18.4Team TISI ... ... ...dd 24.15 10.45 203 22.95 +54.0Technip FTI .13 ... 18 35.00 24.53 2146 31.24 -.2TeckRes g TECK .16e ... ... 30.80 20.06 1805 24.73 -5.5Teekay TK .22 3.2 ...dd 10.90 6.69 669 6.97 -25.2TeekLNG TGP .56 3.4 82 21.65 15.65 186 16.30 -19.1TeekLN pfA TGPpA 2.25 8.6 ... 26.36 24.20 17 26.02 +3.0TeekOffsh TOO .04m 1.6 84 3.12 2.14 413 2.53 +7.2TeekOf pfA TOOpA 1.81 7.9 ... 24.49 20.24 9 22.90 -.8TeekOf pfB TOOpB 2.13 8.6 ... 26.00 21.77 19 24.83 -.1TeekOf pfE TOOpE 2.22 9.0 ... 25.45 24.06 46 24.70 -1.4TeekayTnk TNK .21 21.2 14 1.95 .94 714 .99 -29.4Tegna TGNA .28 2.6 6 15.60 10.00 3728 10.97 -22.1TejonRnch TRC ... ... ...cc 26.25 18.59 78 22.65 +9.1TeklaHlth HQH 1.92e 8.4 ...q 25.85 20.36 116 22.79 +1.1TeklaHcrOp THQ 1.35a 7.5 ...q 19.00 16.02 157 18.11 +3.4TeklaLfSci HQL 1.95e 9.7 ...q 22.24 18.01 79 20.05 +2.1TeklaWH n THW 1.40 10.3 ...q 14.83 12.47 47 13.64 +.2TelInstEl TIK ... ... 40 6.35 2.05 51 2.80 +7.7Teladoc n TDOC ... ... ... 71.30 27.35 1254 66.70 +91.4Telaria n TLRA ... ... ...dd 5.30 3.42 251 3.54 -12.2TlcmArg TEO .71e 3.5 ... 40.19 17.00 246 20.07 -45.2TelItalia TI ... ... ... 11.28 6.69 209 7.34 -14.9TelItaliaA TI/A .30e 4.6 ... 9.60 6.09 17 6.46 -10.4sTeledyne TDY ... ... 36 230.98 142.78 236 231.48 +27.8Teleex TFX 1.36 .6 29 288.78 203.13 420 237.16 -4.7TelefBrasil VIV .64e 5.8 13 17.33 10.93 871 11.02 -25.7TelefEsp TEF 1.20e 13.4 ... 11.58 8.41 868 8.94 -7.6sTelData TDS .64 2.2 10 29.87 23.54 1286 29.57 +6.4TelData45 TDI 1.66 6.5 ... 26.61 23.29 1 25.59 +.2TelData 61 TDA 1.47 5.9 ... 25.64 23.11 3 24.87 -.1TelData60 TDJ 1.75 6.9 ... 25.98 23.95 13 25.30 +.1TelData59 TDE 1.72 6.8 ... 26.15 24.26 14 25.35 +.2Telus gs TU 2.10 ... ... 38.50 34.28 375 36.28 -4.2TmpDrgn TDF 4.00e 2.4 ...q 24.65 19.87 39 20.67 -3.9TmpEMF EMF 1.28e 2.1 ...q 18.00 14.17 32 14.84 -9.6TmpEMI TEI .80a 7.6 ...q 11.98 10.18 121 10.57 -5.4TmpGlb GIM .30 4.8 ...q 6.77 6.09 563 6.31 -2.3TempurSly TPX ... ... 15 68.05 41.10 2196 54.60 -12.9Tenaris TS .69e 2.0 ... 40.64 25.91 1919 34.65 +8.8TenetHlth THC ... ... ...dd 39.74 12.25 7126 32.41 +113.8Tengsco TGC ... ... ...dd 2.47 .55 121 1.13 +41.3Tennant TNC .84 1.0 ...cc 86.03 59.00 60 80.60 +10.9Tenneco TEN 1.00 2.2 7 65.59 41.64 383 45.23 -22.7TVA 28 TVC .96 3.9 ... 25.97 23.29 10 24.34 -3.0TVA 29 TVE .84 3.5 ... 26.98 23.22 8 23.81 -4.8Teradata TDC ... ... 24 44.27 29.90 1090 39.71 +3.3Teradyn TER .36 .8 34 50.68 32.06 1375 44.01 +5.1Terex TEX .40 1.0 35 50.17 35.30 1380 39.92 -17.2Ternium TX 1.10e 3.3 10 42.43 26.37 514 33.75 +6.8TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 245 37.70 +7.5TetraTech TTI ... ... ...dd 4.87 1.85 322 4.39 +2.8TeucrCorn CORN ... ... ...q 19.00 15.66 50 16.97 +1.2TeucrSug CANE ... ... ...q 10.12 6.75 21 7.05 -27.9TeucrWht WEAT ... ... ...q 7.33 5.80 147 7.10 +18.3TeucrSoyb SOYB ... ... ...q 19.47 15.36 59 16.70 -6.6TeucrmAgs TAGS ... ... ...q 25.70 20.50 21.26 -3.8TevaPhrm TEVA .73e 3.2 10 25.14 10.85 11367 23.27 +22.8TexPacLd TPL .29f ... ...cc 816.28 351.96 22 811.34 +81.7Textainer TGH .96 6.6 ...dd 26.50 13.80 312 14.50 -32.6Textron TXT .08 .1 37 69.36 47.24 1064 67.17 +18.7Thai TTF .25e ... ...q 11.31 8.61 11.27 +4.7sThermoFis TMO .68 .3 29 235.54 170.07 894 235.50 +24.0Thermon THR ... ... 52 27.66 15.74 185 25.45 +7.5ThirdPtRe TPRE ... ... 11 17.10 12.28 668 13.15 -10.2ThomsonR TRI 1.38 3.4 17 48.61 36.52 1232 40.95 -6.1Thor Inds THO 1.48 1.5 11 161.48 87.62 773 97.87 -35.13D Sys DDD ... ... 54 15.94 7.92 2270 13.57 +57.13M Co MMM 5.44f 2.6 29 259.77 190.57 1314 208.57 -11.4Tidwtr TDW 1.00 3.1 ...dd 35.98 21.01 130 32.49 +33.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...cc 24.22 16.67 104 23.54 +15.4Tiffany TIF 2.20f 1.6 41 141.64 86.15 1122 137.04 +31.8Tillys TLYS ... ... 37 16.57 8.42 66 15.59 +5.6Timken TKR 1.12 2.3 19 55.65 41.85 740 48.35 -1.6TimknSteel TMST ... ... ...dd 20.24 12.54 397 14.29 -5.9tTitan Intl TWI .02 .3 ...dd 14.53 6.83 1686 7.27 -43.6TollBros TOL .44 1.2 11 52.73 34.34 1462 35.92 -25.2Tompkins TMP 1.92 2.2 21 91.99 71.27 17 85.96 +5.7TootsieR TR .36b 1.2 27 37.48 27.45 84 30.00 -15.1TopBuild n BLD ... ... 34 87.21 54.52 528 80.24 +5.9Torchmark TMK .64 .7 7 93.60 74.48 229 87.53 -3.5Trchmk pfC TMKpC ... ... ... 27.47 25.44 16 26.00 -2.8Toro Co s TTC .80f 1.3 24 73.86 56.60 291 60.29 -7.6TorDBk gs TD 2.68 ... ... 75.46 49.91 1599 58.69 +.2sMonTNAPpl TPYP .45p ... ...q 24.59 20.22 13 24.33 +4.2TortWat n TBLU ... ... ... 30.84 25.65 0 29.12 -2.3TortEnInd NDP 1.75 13.2 ...q 14.48 10.70 110 13.25 -.2TortEnInf TYG 2.62 8.9 ...q 32.40 24.24 128 29.29 +.7TortMLP NTG 1.69 10.3 ...q 21.09 14.91 473 16.37 -6.8TortPplE TTP 1.63m 9.0 ...q 20.21 15.55 44 18.20 -3.2TortPw&E TPZ 1.65 8.4 ...q 21.77 17.51 14 19.62 -4.7Total SA TOT 2.71e 4.2 ... 65.69 49.75 1006 64.75 +17.1TotalSys TSS .52 .6 24 97.82 62.81 1089 93.77 +18.6TowerIntl TOWR .48 1.5 14 34.55 21.25 75 32.15 +5.2TownsqMda TSQ .30 4.6 9 11.01 6.03 36 6.51 -15.2Toyota TM ... ... ... 140.99 111.29 271 128.52 +1.1TrCda g TRP 2.76 6.2 17 51.85 39.16 1296 44.44 -8.6TransEntx TRXC ... ... ...dd 6.04 .67 13526 4.76 +146.6TransUn n TRU .07p ... 30 75.99 41.07 1346 73.99 +34.6Trnsalta g TAC .23 ... ... 6.55 4.75 24 5.95 TrnsatlPet TAT ... ... ...dd 2.18 .58 43 1.14 -18.0TrnsRty TCI .20p ... ...dd 52.00 20.37 5 34.30 +9.5TransDigm TDG 24.00 ... 25 377.67 249.57 1021 356.70 +29.9TrnsMont TLP 3.18f 8.1 16 45.86 33.98 52 39.30 -.4Transocn RIG ... ... ...dd 14.34 7.20 8827 13.08 +22.5TrGasSur TGS ... ... ... 24.22 11.76 87 15.85 -28.7Travelers TRV 3.08f 2.4 17 150.55 113.76 815 129.94 -4.2Travelport TVPT .30 1.6 ... 20.30 12.10 1542 18.99 +45.3TrecoraRs TREC ... ... 17 15.60 10.25 35 12.60 -6.7Tredgar TG .44 1.9 30 26.50 15.35 90 22.80 +18.8TreeHseF THS ... ... 16 75.85 36.35 535 49.43 -.1Trex s TREX ... ... 45 80.19 35.96 366 79.22 TriPointe TPH ... ... 12 19.55 12.28 2452 14.50 -19.1TriContl TY 1.02e 3.7 ...q 28.32 22.63 53 27.52 +2.2TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.50 +.2TribMda A TRCO 1.00 3.0 11 43.71 31.61 574 33.31 -21.6TrilogyMtl TMQ ... ... ... 2.01 .69 66 1.89 +73.4TrimShrk n TTAC ... ... ... 38.16 29.09 21 37.10 +10.0TrimAllC n TTAI ... ... ... 29.03 25.30 1 27.25 +.3TriNetGrp TNET ... ... 36 60.15 31.52 440 55.59 +25.4Trinity TRN .52 1.4 9 39.19 27.88 747 38.18 +1.9TrinityPlce TPHS ... ... ... 7.59 5.86 12 6.42 -7.6Trinseo SA TSE 1.60f 2.0 9 85.35 57.70 451 78.60 +8.3TrioTch TRT ... ... 14 8.47 4.05 17 4.49 -35.9TriplePtV TPVG 1.44 11.0 7 14.19 11.12 3440 13.10 +3.2TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.62 -1.0Triple-S GTS ... ... 22 44.01 15.16 294 24.61 -1.0TritonInt n TRTN 2.08 5.8 ... 43.85 27.76 575 35.62 -4.9TriumphGp TGI .16 .8 4 34.58 17.75 561 20.10 -26.1Tronox TROX .18 1.0 54 28.40 16.50 1280 17.17 -16.3TrueBlue TBI ... ... 17 29.55 19.30 309 28.35 +3.1Tsakos TNP .20 5.9 ... 4.91 3.11 88 3.40 -13.0TsakE pfB TNPpB 2.00 8.0 ... 25.77 24.80 25.07 -.9Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 0 25.18 -1.3Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 6 25.06 +1.2TsaksE p E TNPpE ... ... ... 25.89 24.58 18 25.33 +.4Tuppwre TUP 2.72 7.6 ...dd 66.26 33.38 1095 35.64 -43.2Turkcell TKC ... ... ... 11.29 5.69 600 5.97 -41.5TurnPtBr n TPB .16 .5 ... 34.88 14.78 68 34.10 +61.4tTurqHillRs TRQ ... ... 23 3.59 2.54 4872 2.52 -26.5TutorPerini TPC ... ... 10 29.90 17.55 249 19.10 -24.722ndCentry XXII ... ... ...dd 4.44 1.92 737 2.47 -11.8sTwilio n TWLO ... ... ... 65.37 23.25 12192 75.10 +218.2Twitter TWTR ... ... ...dd 47.79 15.67 24547 32.67 +36.1TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 16 26.90 -1.3TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 6 25.56 -2.7TwoHrbI rs TWO 1.88 12.8 6 16.83 13.85 8151 14.70 -9.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 32 24.55 -2.1TylerTech TYL ... ... 55 248.25 166.63 91 233.53 +31.9Tyson TSN 1.20 2.0 11 84.65 56.79 3880 59.88 -26.1U -UBS 3xLCr WTIU ... ... ... 41.02 11.75 3 33.89 +44.0UBS 3xInvC WTID ... ... ... 35.26 6.75 6 7.62 -50.2VelDlyIn n EXIV ... ... ... 61.00 26.21 34 38.19 -21.1VelLngVS n EVIX ... ... ... 23.61 8.45 9.16 -23.6UBS FILCG FBGX ... ... ...q 282.15 161.21 3 281.98 +24.1UBS2xSPDiv SDYL 3.40e 3.9 ...q 91.38 59.18 1 88.06 +3.0UBS Grp UBS .69e 4.3 ... 20.89 14.89 2019 15.98 -13.1UDR UDR 1.29 3.3 24 40.33 32.88 1451 39.15 +1.6UGI Corp UGI 1.04 1.9 12 54.09 42.51 880 53.96 +14.9UMH Prop UMH .72 4.6 30 16.58 11.38 130 15.52 +4.2UMH pfB UMHpB 2.00 7.4 ... 28.10 25.92 3 26.87 -1.6UMH pfC UMHpC 1.69 6.5 ... 28.46 24.56 3 26.09 -3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018 2 0 1 8 0 8 0 8 m m 0 8 p d f 1 0 8 A u g 1 8 0 1 : 2 9 : 0 7

PAGE 43

UQM Tech UQM ... ... ...dd 1.79 .71 25 1.05 -24.5US FdsHl n USFD ... ... 22 40.92 25.43 6372 33.22 +4.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 58 118.75 56.50 59 112.70 +56.1US Silica SLCA .25 1.0 32 38.70 23.11 1244 24.97 -23.3US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.1 ...dd 19.33 14.55 325 17.31 +4.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 53.23 +2.4sUsaa SCVal USVM ... ... ... 55.88 47.00 1 55.96 +10.3USAA IntlVl UIVM ... ... ... 55.54 47.64 1 49.22 -4.3Usaa EMVl UEVM ... ... ... 56.13 45.42 1 46.45 -9.6Usaa STrBd USTB ... ... ... 54.88 49.34 49.55 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 1 48.53 -3.3USANA s USNA ... ... 30 137.95 52.80 192 130.00 +75.6USCF Oil n USOU ... ... ... 80.79 22.66 8 66.25 +54.1USCF ShOil USOD ... ... ... 26.29 4.69 3 5.30 -53.2USCF shpei BUY ... ... ... 28.70 23.45 27.70 +9.4USCF shpen BUYN ... ... ... 28.15 23.45 27.89 +7.6USD Ptrs USDP 1.42f 13.8 ... 12.00 9.00 63 10.30 -8.4sUSG USG ... ... 24 43.40 25.60 692 43.25 +12.2Ultrapar UGP .55e 4.5 ... 26.48 10.57 819 12.10 -46.8UndrArm s UAA ... ... 34 24.70 11.40 3246 19.88 +37.8UnAr C wi UA ... ... ... 22.68 10.36 1946 18.49 +38.8Uni UFI ... ... 15 39.21 28.97 43 31.67 -11.7UniFirst UNF .45f .2 24 193.05 135.95 60 189.55 +14.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 921 57.60 +2.3Unilever UL 1.48e 2.6 ... 60.13 50.74 570 57.06 +3.1UnionAc un LTN/U ... ... ... 10.35 10.00 10.30 +2.6UnionPac UNP 3.20f 2.1 10 151.50 101.90 2182 149.88 +11.8UniqueF n UFAB .60 7.4 10 9.70 7.05 0 8.15 +9.8sUnisys UIS ... ... ...dd 15.90 6.90 1035 15.95 +95.7Unit UNT ... ... 13 28.68 15.29 251 24.10 +9.5sUtdContl UAL ... ... 12 82.26 56.51 1817 82.32 +22.1UtdMicro UMC .09e 3.2 ... 3.14 2.25 1362 2.85 +19.2UPS B UPS 3.64 3.0 20 135.53 101.45 1957 120.01 +.7UtdRentals URI ... ... 8 190.74 106.52 1345 154.02 -10.4USNatGas UNL ... ... ...q 10.28 8.54 1 9.40 +2.4US12MoOil USL ... ... ...q 25.74 16.68 15 24.91 +19.1USAntimny UAMY ... ... ... .79 .20 156 .65 +103.1US Bancrp USB 1.20 2.3 14 58.50 48.49 4600 53.30 -.5US Bcp pfA USBpA 35.49e 3.9 ... 935.00 873.48 0 918.00 +3.4US Bcp pfH USBpH .89e 3.8 ... 24.22 21.61 8 23.61 +4.6US Bcp pfM USBpM 1.63 5.8 ... 29.43 27.24 85 27.89 -1.2US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 82 25.00 -1.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 13.26 152 20.88 +15.4US Cellular USM ... ... 54 41.82 32.06 308 41.08 +9.2US Cellu60 UZA 1.74 6.9 ... 26.25 23.80 6 25.37 +.5US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 6 25.73 US Cell64 UZC 1.81 7.0 ... 27.40 24.55 12 25.98 +.2USCmdtyFd USCI ... ... ...q 45.44 39.05 65 41.99 -1.3USDslHtOil UHN ... ... ...q 21.76 14.75 4 20.54 +6.2US GasFd UGA ... ... ...q 36.45 25.23 17 34.31 +7.7USCoppFd CPER ... ... ...q 21.26 17.01 5 17.41 -17.3USAgriFd USAG ... ... ...q 18.21 15.55 16.17 -2.1US NGas rs UNG ... ... ...q 27.92 20.40 2694 23.74 US OilFd USO ... ... ...q 15.25 9.34 13346 14.36 +19.6US ShrtOil DNO ... ... ...q 73.75 43.86 2 46.15 -18.7USSteel X .20 .6 18 47.64 22.94 8785 31.23 -11.3UtdTech UTX 2.80 2.1 23 139.24 109.10 2197 134.49 +5.4UtdhlthGp UNH 3.60f 1.4 23 259.01 186.00 1463 257.65 +16.9UNITIL UTL 1.46 2.9 26 53.07 40.92 21 49.54 +8.6Univar n UNVR ... ... 52 31.95 25.54 643 27.35 -11.7UnvslCp UVV 3.00f 4.4 10 71.60 45.95 136 68.00 +29.5UnvHR UHT 2.64 3.8 40 78.61 53.00 51 69.08 -8.0UnivHlthS UHS .40 .3 16 128.15 95.26 637 124.74 +10.0Univ Insur UVE .64a 1.5 15 45.90 15.08 411 43.90 +60.5UnvSecInst UUU ... ... ...dd 3.50 1.05 279 1.60 -5.9UnivTInst UTI .08 2.6 ...dd 3.75 2.21 10 3.09 +28.8UnumGrp UNM 1.04f 2.9 1 58.73 35.33 1996 36.25 -34.0Ur-Energy URG ... ... 73 .91 .50 10927 .73 +6.7UraniumEn UEC ... ... ...dd 2.00 .96 1239 1.78 +.6UrbnEdg n UE .88 4.0 26 26.19 19.51 864 22.01 -13.7UrstdBid UBP 1.06f 6.1 35 18.92 15.36 4 17.51 +3.3UrsBidA UBA 1.08f 4.9 29 23.94 17.20 64 22.04 +1.4UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 1 25.04 -4.8UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.68 -5.6V -VF Corp VFC 1.84 2.0 49 94.47 60.01 2386 93.90 +26.9VICI Pr n VICI .64 3.2 ... 21.33 17.58 2522 19.86 -4.9VOC EnTr VOC .47e 8.6 12 6.66 3.15 25 5.49 -7.3VaalcoE EGY ... ... ... 3.38 .68 4567 2.25 +222.8VailRsrt MTN 5.88 2.1 29 291.61 200.68 100 285.78 +34.5Vale SA VALE .29e 2.1 14 15.24 9.53 21874 13.99 +14.4ValeroE VLO 3.20 2.7 31 126.98 64.22 2607 116.71 +27.0ValeroEPt VLP 2.20f 5.8 14 48.66 33.25 136 37.99 -14.6Valhi VHI .08 1.6 46 9.24 2.13 116 5.09 -17.5Validus pfA VRpA ... ... ... 26.32 24.12 10 25.41 -2.0Validus pfB VRpB ... ... ... 26.23 24.15 12 25.17 -1.8VlyNBcp VLY .44 3.8 20 13.38 10.61 1004 11.63 +3.7VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 16 26.42 -4.8VlyBcp pfB VLYpB ... ... ... 28.11 24.99 3 25.83 -2.4Valmont VMI 1.50 1.1 22 176.35 135.40 72 142.80 -13.9Valvoline n VVV .30 1.4 ... 25.63 19.86 2044 21.11 -15.8VanEMGold OUNZ ... ... ...q 13.44 11.87 11 11.89 -7.5tVanEGold GDX .06e .3 ...q 25.58 20.84 32611 20.66 -11.1VnE LgFl n LFEQ ... ... ... 28.49 24.56 1 27.74 +5.4VanE Grn n GRNB ... ... ... 27.50 24.66 1 25.85 -4.2VnEkSteel SLX .40e .9 ...q 51.92 39.22 5 46.57 +1.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 5 22.84 -2.1VanE Env EVX .53e .6 ...q 98.45 77.29 0 96.12 +10.6VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.68 107 22.84 -6.7VanEHiYM HYD 1.45 4.6 ...q 31.51 30.60 316 31.29 +.3VanE ChiBd CBON .68e ... ...q 24.34 22.34 0 22.50 -.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 39 24.45 +1.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.73 4814 21.27 +.3VanE BDC BIZD 1.47e 8.5 ...q 18.09 15.39 55 17.31 +4.3VEckPfSec PFXF 1.24e 6.4 ...q 20.20 18.60 95 19.44 -1.1VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 161 28.98 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 24.18 13 24.39 -4.9VanE Reit MORT 2.36e 8.0 ...q 25.30 21.20 19 23.73 -1.4VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 20 25.30 -5.0VanE EmM EMAG .92 4.4 ...q 22.45 20.25 0 20.74 -5.0VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 327 25.27 VanE EMBd EMLC .98 5.7 ...q 19.91 16.75 1062 17.21 -9.3VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.84 19 62.02 +1.4VEckMun PRB .15e .6 ...q 24.68 24.08 24.28 -.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 29 17.25 +.1VanE LgMu MLN .62 3.2 ...q 20.43 19.41 25 19.68 -3.2VanEIntMu ITM .54 2.3 ...q 24.33 23.25 233 23.53 -2.2VnEkHiInInf YMLI 1.20 8.6 ...q 14.90 11.07 2 14.00 +4.2VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.66 +5.6VanE OilR CRAK ... ... ...q 34.79 24.08 16 34.56 +12.6V IntMoat MOTI ... ... ...q 36.88 32.00 7 33.33 -2.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 51.97 +5.9VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 25.51 10 26.52 -23.4VanE Israel ISRA .44e 1.4 ...q 33.01 27.63 4 32.52 +7.1VanEWMoat MOAT .41e .9 ...q 46.20 38.21 104 45.65 +7.5VanE UncOG FRAK .06e .4 ...q 18.24 12.59 102 17.04 +8.8VnEkSemi SMH .58e .5 ...q 114.55 84.08 2953 108.89 +11.3sVnEkRtl] RTH 1.39e 1.3 ...q 105.00 77.47 9 105.15 +15.1VanE Agri MOO 1.10e 1.7 ...q 65.86 55.35 89 64.77 +5.1VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 7768 25.72 -1.3VnEkRusSC RSXJ .81e 2.3 ...q 44.21 34.37 1 34.77 -15.2VEckVcREr REMX .50a 2.4 ...q 32.97 20.51 74 20.72 -31.1VEckChina PEK 1.41e 1.3 ...q 54.26 37.58 9 39.13 -18.9VnEkIndSC SCIF .57e 1.1 ...q 72.57 46.05 21 50.72 -25.2VanE Egyp EGPT ... ... ...q 40.97 26.30 5 34.02 +4.0VEckPoland PLND .29e 1.7 ...q 21.80 15.47 1 17.37 -12.1VanE JrGld GDXJ ... ... ...q 37.76 29.84 7225 30.77 -9.8VanE Coal KOL .13 .8 ... 18.49 14.26 39 16.40 +2.3VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 90 16.32 -8.7 VanEBrzSC BRF ... ... ...q 26.12 17.34 23 19.54 -16.7VanEIndo IDX .25e 1.1 ...q 26.90 19.96 25 22.26 -10.4VanENatRs HAP .64e 1.7 ...q 39.67 33.38 14 37.46 +.9VanE VAfr AFK .53e 2.3 ...q 27.39 22.53 4 23.32 -6.2VanE Gam BJK 1.07e 2.4 ...q 50.35 38.99 17 43.87 -5.9VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 62 88.17 -7.3VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 893 80.67 -3.8VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1054 78.04 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1887 78.89 -3.3VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 16 111.08 -8.2VangMegG MGK 1.33e 1.1 ...q 125.59 100.95 124 124.86 +12.2VangMegV MGV 1.53e 1.9 ...q 81.59 69.09 110 79.10 +3.5VangMega MGC 1.47e 1.5 ...q 96.61 83.15 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.84 517 86.96 +1.6VangEMI VXF 1.13e .9 ...q 122.29 99.37 210 121.90 +9.1VangGrth VUG 1.38e .9 ...q 157.81 127.70 571 156.94 +11.6VangLgCp VV 1.84e 1.4 ...q 131.68 111.05 120 131.32 +7.1VangMidC VO 1.76e 1.1 ...q 164.17 140.54 234 163.09 +5.4sVangSmCp VB 1.63e 1.0 ...q 161.44 131.25 520 161.05 +9.0VangSCG VBK 1.19e .7 ...q 183.70 141.75 177 181.61 +12.9sVangSCV VBR 1.96e 1.4 ...q 140.46 118.55 175 140.58 +5.9sVangTSM VTI 2.17e 1.5 ...q 147.06 123.79 2533 147.41 +7.4VangValu VTV 2.05e 1.9 ...q 113.46 96.02 925 109.80 +3.3VangSP500 VOO 3.81e 1.5 ...q 263.37 222.12 2619 262.37 +7.0VangMCVal VOE 1.76e 1.5 ...q 117.97 101.45 189 114.06 +2.2VangMCGr VOT .82e .6 ...q 140.54 115.92 87 139.22 +9.0VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 3047 82.82 -.2VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 520 107.06 +4.9VangAllWld VSS 2.83e 2.5 ...q 127.14 109.54 104 115.30 -3.3VangTotW VT 1.53e 2.0 ...q 78.12 68.16 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.83 1865 52.93 -3.3VangEmg VWO 1.10e 2.5 ...q 50.99 41.03 9338 43.38 -5.5VangPacif VPL 1.37e 1.9 ...q 77.96 66.43 143 70.33 -3.5VangEur VGK 1.71e 3.0 ...q 63.60 55.18 2386 57.36 -3.0VangTEBd VTEB .28e ... ...q 52.07 50.36 505 50.82 -1.7Vang500Gr VOOG 1.62e 1.0 ...q 154.92 124.00 57 154.31 +12.7Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 8 111.29 +1.2VanSC600V VIOV 1.66e 1.1 ...q 146.90 114.49 8 145.09 +9.6sVanSC600G VIOG 1.13e .7 ...q 171.71 128.05 28 172.36 +18.1sVangSC600 VIOO 1.19e .7 ...q 159.24 121.82 31 159.23 +14.3sVanMC400V IVOV 1.50e 1.2 ...q 128.40 109.00 17 128.52 +5.6VanMC400G IVOG 1.16e .8 ...q 144.19 118.23 40 143.64 +7.9sVanMC400 IVOO 1.57e 1.2 ...q 135.83 113.66 14 135.84 +6.2VangFTSE VEA 1.10e 2.5 ...q 47.89 41.73 6164 43.52 -3.0VangCnD VCR 2.03e 1.2 ...q 176.16 138.69 200 175.37 +12.4VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 89 140.35 -3.9VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 255 105.12 +6.2VangFncl VFH .90e 1.3 ...q 75.48 59.92 355 71.49 +2.1sVanHC Etf VHT 1.96e 1.1 ...q 171.30 144.38 450 170.87 +10.9VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 77 144.77 +1.7sVangInfT VGT 1.61e .8 ...q 193.50 144.77 346 193.41 +17.4VangMat VAW 2.12e 1.6 ...q 144.65 120.06 84 134.65 -1.5VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 186 118.72 +1.8VangTel VOX 3.14e 3.6 ...q 95.57 81.62 68 86.56 -5.0VantageEn VEI ... ... ... VarianMed VAR ... ... 87 130.29 95.23 516 113.65 +2.2tVectorGp VGR 1.60b 9.3 21 23.14 17.90 2287 17.25 -22.9sVectren VVC 1.80 2.5 28 71.71 58.00 748 71.57 +10.1Vectrus VEC ... ... 14 41.48 25.17 75 30.86 VedantaLtd VEDL 1.20e 9.1 ... 21.99 11.71 629 13.25 -36.4VeevaSys VEEV ... ... 91 85.00 52.17 414 81.31 +47.1tVenatorM n VNTR ... ... ... 26.90 12.75 1078 12.87 -41.8Ventas VTR 3.16 5.4 16 69.92 46.55 2343 58.40 -2.7VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 25.10 -.3sVeoneer n VNE ... ... ... 53.31 41.45 451 53.53 +25.5Vereit VER .55 7.1 ...cc 8.75 6.52 9317 7.71 -1.0Vereit pf VERpF 1.68 6.6 ... 26.25 24.43 33 25.42 -.6VeriFone PAY ... ... 32 23.14 14.90 1044 22.95 +29.6Veritiv VRTV ... ... ...dd 40.75 20.35 32 39.35 +36.2VerizonCm VZ 2.36 4.5 7 54.77 43.97 6949 52.46 -.9VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 15 25.82 -2.1VermilnE g VET 2.03 ... ... 40.59 30.18 107 32.90 -9.4Verso Cp VRS ... ... ... 23.64 3.82 267 23.14 +31.7Versum VSM .24f .6 ... 42.74 33.06 1266 37.10 -2.0ViadCorp VVI .40 .7 28 61.85 49.20 76 57.20 +3.2Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 47.44 39.13 1 47.43 +6.3VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 6 21.08 3.20 55 17.72 +186.3Vipshop VIPS ... ... 8 19.14 7.79 5657 9.21 -21.4VirnetX VHC ... ... ...dd 8.75 2.10 227 2.90 -21.6VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.56 -.9VirShUS n VESH ... ... ... 24.93 20.86 21.53 -5.8ZweigTR ZTR .97 8.1 ...q 14.18 10.74 110 12.02 -10.3VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.22 93 13.60 -22.3Visa s V .84 .6 47 143.14 99.43 10033 140.28 +23.0VishayInt VSH .34f 1.3 ...dd 26.50 16.65 3157 25.20 +21.4sVishayPrc VPG ... ... 36 41.65 16.55 189 38.80 +54.3VistaGold VGZ ... ... ...dd .92 .56 74 .60 -14.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 298 16.53 +13.5VistraEn n VST ... ... ... 24.81 16.69 4320 23.47 +28.1VitaminSh VSI ... ... 9 10.05 2.95 268 8.10 +84.1VivintSolar VSLR ... ... 21 6.00 2.70 424 5.55 +37.0VMware VMW ... ... 41 165.00 91.37 1120 153.06 +22.1VoceraCm VCRA ... ... ...dd 33.17 22.43 178 31.54 +4.4VolarisAv VLRS ... ... ... 13.68 4.87 637 7.37 -8.1VolitionRX VNRX ... ... ... 4.00 1.44 121 1.75 -40.5VoltInfoSci VISI ... ... ...dd 4.90 2.16 4 3.80 sVonage VG ... ... ...dd 13.81 7.49 1673 13.82 +35.9Vornado VNO 2.52 3.5 26 80.30 64.14 589 72.80 -6.9Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 7 25.19 -.3Vorndo pfL VNOpL 1.35 5.6 ... 25.76 22.37 20 24.12 -3.1Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 34 22.86 -8.9Voxeljet VJET ... ... ... 6.37 3.07 18 3.20 -30.0VoyaAsPcD IAE 1.02 10.8 ...q 11.38 9.24 45 9.47 -9.6VoyaEmHi IHD .92 11.5 ...q 9.86 7.61 56 8.03 -9.8VoyaFincl VOYA .04 .1 18 55.27 35.82 1228 50.65 +2.4VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 13 11.65 +1.9VoyaGlbDv IGD .91 12.2 ...q 8.16 7.00 224 7.48 -3.5VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 55 14.89 -11.6VoyaIntHD IID .83 12.4 ...q 7.90 6.46 33 6.69 -11.3VoyaPrRTr PPR .29 5.8 ...q 5.32 4.93 399 4.96 -2.2VoyaNatRs IRR .81 12.4 ...q 7.00 5.75 105 6.49 +3.7VulcanM VMC 1.12 1.0 25 141.20 108.17 883 115.82 -9.8W -W&T Off WTI .40 6.0 12 9.12 1.83 5113 6.68 +101.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.85 -1.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 24.34 -7.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 3 23.26 +4.0WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.36 -.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 4 27.42 +5.3WBI LCTV WBIF .22e .7 ...q 30.46 25.84 3 29.66 +2.6WBI LCTY WBIG .31e 1.1 ...q 28.00 22.65 4 27.09 +4.8WBI LCTS WBIL .04e .1 ...q 29.15 24.92 3 27.65 +.8WBI PwFact WBIY ... ... ... 27.94 22.34 23 27.10 +1.9WBITacRot WBIR ... ... ... 26.78 24.18 5 25.05 -1.6WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 9 24.10 -5.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 28 24.21 -2.9WEC Engy WEC 2.21 3.3 21 70.09 58.48 1405 66.29 -.2WEX Inc WEX ... ... 36 198.82 101.14 297 189.10 +33.9WNS Hldg WNS ... ... 26 54.38 33.72 163 51.36 +28.0WP Carey WPC 4.06 6.2 18 72.41 59.23 256 65.62 -4.8WPP plc WPP 3.91e 5.0 ... 103.53 73.66 154 77.98 -13.9WPX Engy WPX ... ... ...dd 19.78 9.38 4924 18.79 +33.5WPX pfA WPXp 1.56 2.0 ... 81.68 45.44 76.25 +23.3Wabash WNC .30 1.6 13 26.54 18.26 451 18.65 -14.1WABCO WBC ... ... 17 162.20 113.00 532 127.14 -11.4sWabtec WAB .48 .4 35 114.53 69.20 574 113.74 +39.7WaddellR WDR 1.00 4.7 14 23.82 17.53 1399 21.09 -5.6WageWrks WAGE ... ... 32 65.80 38.40 291 55.70 -10.2WalMart WMT 2.08f 2.3 21 109.98 77.50 4511 89.77 -9.1WalkerDun WD ... ... 8 61.44 42.66 247 53.87 +13.4WarrMet n HCC .20 ... ... 31.65 11.22 1159 25.89 +31.3WashPrGp WPG 1.00 13.6 20 9.42 5.40 4539 7.38 +3.7WashPr pfH WPGpH 1.88 8.0 ... 25.55 20.05 18 23.30 -5.3WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 5 21.15 -14.6WREIT WRE 1.20 3.9 30 33.75 24.92 197 30.72 -1.3sWasteCon s WCN .56 ... 42 79.10 63.47 680 78.87 +11.2 WsteMInc WM 1.85 2.1 19 90.71 74.61 1598 89.91 +4.2Waters WAT ... ... 30 220.20 175.07 514 196.52 +1.7Watsco WSO 5.80 3.4 32 192.94 141.61 228 172.53 +1.5WatscoB WSO/B 5.00f 2.9 36 192.75 142.00 0 173.00 +2.4WattsWtr WTS .84 1.0 29 93.35 59.15 115 85.15 +12.1Wayfair W ... ... ...dd 128.44 55.33 1262 114.95 +43.2WeathfIntl WFT ... ... ...dd 4.72 2.07 10608 3.17 -24.0WebsterFn WBS 1.32 2.0 22 69.63 44.04 505 67.02 +19.3WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 71 105.73 40.75 8775 78.53 +77.3WeinRlt WRI 1.58 5.2 11 33.83 25.67 395 30.24 -8.0WeisMk WMK 1.20 2.5 23 57.82 31.26 79 48.66 +17.6Welbilt WBT ... ... ... 23.85 18.34 886 22.42 -4.6Wellcare WCG ... ... 32 279.05 162.25 395 270.28 +34.4WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 25.68 +.1WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1253.00 9 1266.01 -3.4WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 16 24.61 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 11 24.66 -1.8WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 14 24.78 -1.6WellsF pfQ WFCpQ 1.46 5.6 ... 27.89 25.17 115 25.87 -4.2WellsF pfR WFCpR 1.66 6.0 ... 29.99 26.87 436 27.53 -3.8WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 36 25.85 -2.3WellsFargo WFC 1.72f 2.9 14 66.31 49.27 13453 58.82 -3.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 69 25.12 -3.2WellsF pfX WFCpX ... ... ... 26.16 24.15 127 25.05 -1.9WellsF pfW WFCpW ... ... ... 26.65 24.32 25 25.23 -2.9WellsF pfV WFCpV ... ... ... 26.82 25.00 27 25.92 -3.3EvgGlbDiv EOD .54m 9.8 ...q 6.50 5.47 126 5.53 -6.7WFAdvInco EAD .82 10.2 ...q 8.97 7.80 80 7.97 -5.1WFAdMSec ERC 1.16 9.1 ...q 13.56 12.24 74 12.69 -2.8WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 7 25.91 -2.2WFAdUtlHi ERH .90 7.1 ...q 13.59 9.51 22 12.67 -4.0Welltower WELL 1.68e 2.6 15 75.58 49.58 2104 63.83 +.1Welltwr pfI HCNpI 3.25 5.4 ... 67.53 54.50 3 60.39 +.9WescoAir WAIR ... ... 19 13.65 6.05 306 13.55 +83.1Wesco Intl WCC ... ... 18 69.35 48.95 446 60.85 -10.7sWestPhrm WST .56 .5 49 116.05 82.74 515 116.13 +17.7WstnAlliB WAL ... ... 16 64.06 44.83 246 57.17 +1.0WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 14 25.45 -2.9WstACpLn TLI .87 8.7 ...q 11.18 9.93 5 9.96 -5.3WAstEMkt EMD .84 6.2 ...q 16.16 13.19 178 13.57 -12.7WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 26 16.57 -7.9WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 78 9.20 -10.0WstAstHI2 HIX .80 13.6 ...q 7.32 5.97 127 6.46 -7.3WAHiInOp HIO .43 8.8 ...q 5.21 4.73 274 4.86 -4.1WAstHYOp HYI 1.32 9.1 ...q 15.73 14.37 52 14.57 -3.6WstnAsst PAI .69 5.0 ...q 17.37 13.32 21 13.67 -13.6WstnAsInt SBI .48 5.6 ...q 9.98 8.57 59 8.58 -7.8WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 35 20.01 -12.5WAMgdMu MMU .78 6.2 ...q 14.60 12.54 53 12.59 -10.6WstAstMtg WMC 1.24e 11.7 8 11.11 8.54 330 10.62 +6.7WAMtDOp DMO 2.82a 13.0 ...q 27.00 21.50 113 21.76 -11.8WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 12 21.07 +.9WstAMunHi MHF .34 4.7 ...q 8.05 7.08 23 7.20 -2.8WAMunPrt MNP .87 6.1 ...q 16.21 13.94 28 14.15 -7.1WAstBdF WEA 1.08 8.5 ...q 14.35 12.50 28 12.70 -8.0WstAVari GFY .93 5.6 ...q 17.79 16.38 15 16.50 -5.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 33 11.40 -3.3WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 103 11.00 -3.7WstC&G gs WRN ... ... ... 1.44 .71 46 .72 -28.7WstnGasEq WGP 2.19f 6.0 22 42.92 31.63 134 36.45 -1.9WstnGasPt WES 3.80f 7.4 42 54.40 40.44 685 51.45 +7.0WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 7536 19.17 +.8WestlkChm WLK 1.59f 1.6 10 124.30 68.60 748 100.32 -5.8WestlkCLP WLKP 1.63f 6.0 19 27.75 21.10 25 27.35 +9.6WestmRs s WMLP .46m 25.7 ...dd 5.58 .98 259 1.80 -35.5WestpacBk WBK 1.52e 7.0 ... 26.38 20.52 179 21.67 -11.1WestRck WRK 1.72 3.0 17 71.55 52.78 1866 56.72 -10.3WestwdH WHG 2.72 4.6 13 71.00 53.51 14 59.67 -9.9Weyerhsr WY 1.28 3.7 30 38.39 30.95 2605 34.26 -2.8WheatPr g WPM .28e ... 26 22.87 18.32 1666 20.67 -6.6Whrlpl WHR 4.60f 3.5 ...dd 190.73 122.81 977 132.14 -21.6sWhtMtIns WTM 1.00 .1 63 942.75 786.23 11 937.83 +10.2WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.9 32 15.15 10.06 148 12.80 -11.2WhitngPet rs WLL ... ... ...dd 56.47 15.88 3201 48.59 +83.5WidOpW n WOW ... ... ... 16.90 6.03 231 10.93 +3.4WidePoint WYY ... ... ...dd .73 .42 39 .52 -20.0WildhRs n WRD ... ... ... 29.67 10.36 1416 23.17 +25.9WileyJA JW/A 1.20 1.9 17 71.75 51.50 154 62.65 -4.7WileyJB JW/B 1.20 1.9 17 71.40 51.76 0 62.76 -4.4WLyonHm WLH ... ... 11 32.95 18.85 731 21.56 -25.9WmsCos WMB 1.36 4.3 12 33.67 24.00 20709 31.57 +3.5sWillmsPtrs WPZ 2.52f 5.3 55 46.91 32.74 2471 47.07 +21.4WmsSon WSM 1.72 2.9 17 65.99 42.68 912 58.63 +13.4Winnbgo WGO .40 1.0 13 58.65 33.15 373 39.95 -28.1Wipro s WIT .03e .6 ... 6.25 4.50 598 5.10 -6.8WirelessT WTT ... ... ...dd 2.64 1.35 18 2.00 -17.7WT IntQua IQDG ... ... ... 32.75 28.76 5 30.30 -1.3WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.13 +2.3WT ShTr n SFIG ... ... ... 49.88 48.54 48.85 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.60 -1.5WT Corp n WFIG ... ... ... 50.07 47.25 0 47.76 -4.4WT EmMDv DVEM ... ... ... 36.70 30.37 4 32.15 -3.2WT G exMx XMX ... ... ... 31.68 27.29 30.24 +2.1WT DyCEu DDEZ ... ... ... 33.88 29.57 30.58 -2.9WT DyInEq DDWM ... ... ... 32.00 28.55 10 29.75 -2.6WT DyInSm DDLS ... ... ... 34.74 30.34 3 31.80 -5.1WT DynCJp DDJP ... ... ... 31.29 27.41 28.35 -5.1sWTBearEq DYB ... ... ...q 26.52 24.64 1 26.55 +1.8sWT LgSEq DYLS ... ... ...q 35.01 29.20 16 35.11 +7.8WT EuLoc EZR ... ... ... 34.19 27.36 1 28.17 -9.5WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 3 26.31 +.4WT GlSmC GSD ... ... ... 35.24 30.06 0 32.67 -1.2WTWkDUSE USWD ... ... ...q 34.04 29.40 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 57 48.66 -4.1WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 4 30.89 -.7sWT PutStr PUTW ... ... ... 30.33 26.65 46 30.34 +4.4WT EMexSt XSOE .77e 2.6 ...q 35.10 27.98 18 29.52 -7.3WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.22 -2.6WTIntHDv IHDG .70e 1.3 ...q 32.92 29.39 23 32.60 +2.9WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 2 26.37 -2.2WTFltRtTr USFR ... ... ...q 27.90 24.97 404 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 482 65.48 +2.8WT AsiaDb ALD 1.02 2.3 ...q 46.97 43.23 0 43.60 -4.6WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.10 17 34.66 -9.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.62 25.18 +.5WisYldEn n SHAG ... ... ... 52.53 48.66 2 48.92 -1.6sWis US Mul USMF ... ... ... 30.10 25.00 8 30.24 +8.8GrnHCmdty GCC ... ... ...q 19.89 17.89 19 18.29 -4.8WT Diefa DWM .74e 1.4 ...q 59.63 52.03 33 53.82 -3.5WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.87 13 42.37 -4.6WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 10 89.84 +1.6WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 4 47.18 -2.7WTEurSC DFE 1.48e 2.3 ...q 75.61 64.46 47 65.32 -7.4WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 33 72.09 -1.0WTIntD exF DOO 2.01e 4.7 ...q 46.39 41.21 5 43.09 -.7WT IntLC DOL 1.69e 3.5 ...q 54.18 47.15 13 48.91 -3.4WTIntMC DIM 1.53e 2.3 ...q 73.72 64.27 6 66.08 -4.2WTIntSC DLS 1.16e 1.6 ...q 81.62 70.66 34 71.87 -6.4WTGxUSDv DNL .99e 1.7 ...q 62.84 54.44 3 58.05 -1.9WTJpnSC DFJ 1.26e 1.6 ...q 85.64 71.84 15 76.69 -4.6WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1185 55.54 -6.4WT LCD DLN 1.84e 2.0 ...q 97.25 83.70 23 94.11 +2.2sWT MCD s DON ... ... ...q 36.85 31.65 215 36.86 +4.5WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.71 6 56.43 -5.2WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 3 68.11 -3.0WT SC s DES ... ... ...q 30.66 25.48 133 29.86 +2.8WT TotDv DTD 2.05e 2.2 ...q 97.46 84.32 11 95.01 +2.2WT MgdFut WDTI ... ... ...q 40.66 38.34 10 40.18 +1.5WT EmCur CEW ... ... ...q 20.09 18.44 1 18.62 -4.2WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 58 18.83 10.39 16 13.40 -8.5AAON AAON .32f .8 49 40.25 29.05 154 38.75 +5.6AC Immun n ACIU ... ... ... 17.40 6.03 57 9.95 -22.3ACI Wwde ACIW ... ... ...cc 28.00 20.23 447 27.43 +21.0ACM Rsc n ACMR ... ... ... 15.60 4.74 255 13.74 +161.7ACNB Cp ACNB .92 2.7 18 36.00 24.45 5 33.55 +13.5AGNC Inv AGNC 2.16 11.5 5 21.94 17.84 6619 18.80 -6.9AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 4 25.83 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 17 25.80 +.3ALJ Reg n ALJJ ... ... ... 3.75 1.42 9 2.00 -36.5AMAG Ph AMAG ... ... ...dd 25.63 11.93 632 24.95 +88.3AMC Net AMCX ... ... 11 69.02 46.89 807 59.59 +10.2ANGI Hme ANGI ... ... ... 17.05 10.24 415 16.17 +54.6ANI Ph h ANIP ... ... 23 74.70 42.23 928 56.44 -12.4ARC Grp ARCW ... ... ...dd 2.95 1.80 38 2.00 -4.8ARCAbio rs ABIO ... ... ...dd 2.00 .45 861 .70 -48.5ASLAN n ASLN ... ... ... 10.44 5.08 31 8.00 +42.6ASML Hld ASML 1.71e .8 41 221.66 148.95 538 213.56 +22.9ASV Hld n ASV ... ... ... 10.80 4.75 20 7.33 -27.8ATA Inc ATAI .41e 9.1 ...dd 6.62 4.02 19 4.53 -1.9sATN Intl ATNI .68 1.0 ...dd 68.13 49.34 27 67.35 +21.9AV Homes AVHI ... ... 6 22.03 14.65 123 21.40 +28.5AXT Inc AXTI ... ... 22 10.75 5.80 302 7.78 -10.6Abaxis ABAX .72f .9 70 83.98 43.66 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 7.01 282 14.75 -6.9Abeona wt ABEOW ... ... ... 17.56 4.05 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 29 2.94 -33.2Abiomed ABMD ... ... ...cc 450.93 144.01 478 376.40 +100.8Abraxas AXAS ... ... 34 3.27 1.52 1153 2.35 -4.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 613 37.73 +4.1AcaciaTc ACTG .50 13.2 ...dd 5.50 2.90 178 3.80 -6.2AcadiaHlt ACHC ... ... 18 53.09 26.92 710 40.21 +23.2AcadiaPh ACAD ... ... ...dd 41.20 13.60 1579 14.19 -52.9Acasti g rs ACST ... ... ...dd 3.36 .53 207 .56 -40.3AccelrDiag AXDX ... ... ...dd 30.35 16.75 632 21.15 -19.3Acceleron XLRN ... ... ...dd 50.00 31.80 317 46.64 +9.9AccessNt ANCX .64f 2.3 24 30.99 24.36 26 27.42 -1.5Accuray ARAY ... ... ...dd 6.15 3.60 197 3.85 -10.5AcelRx ACRX ... ... ...dd 5.75 1.55 781 2.85 +40.7AcerTh rs ACER ... ... ... 27.80 7.36 96 25.89 +86.9AcetoCorp ACET .04m 1.2 ...dd 16.51 2.22 90 3.24 -68.6Achaogen AKAO ... ... ...dd 19.74 6.23 1014 6.89 -35.8AchvLfS rs ACHV ... ... ...dd 42.70 3.07 147 3.46 -74.2Achillion ACHN ... ... ...dd 5.66 2.33 503 2.56 -11.1AclarisTh n ACRS ... ... ...dd 28.93 16.01 268 17.25 -30.0AcordaTh ACOR ... ... 50 36.35 16.55 301 26.85 +25.2ActivsBliz ATVI .34f .5 40 81.64 57.29 7763 70.23 +10.9Acxiom ACXM ... ... 82 44.31 18.60 736 41.80 +51.7AdamasPh ADMS ... ... ...dd 44.00 13.50 1498 24.22 -28.5AdamisPh ADMP ... ... ...dd 5.85 2.35 742 3.45 -21.6Adaptim n ADAP ... ... ... 14.63 4.82 396 8.88 +32.9sAddusHmC ADUS ... ... 55 70.95 30.95 251 66.00 +89.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 0 1.47 -.1AdestoTc n IOTS ... ... ...dd 10.80 4.70 356 5.10 -20.9AdialPh n ADIL ... ... ... 4.40 3.75 31 3.91 -3.6AdmaBio ADMA ... ... ...dd 6.86 2.01 93 6.25 +94.7 AdobeSy ADBE ... ... 58 263.83 143.95 1858 253.39 +44.6Adomani n ADOM ... ... ... 13.81 .50 707 .71 -83.9Adtran ADTN .36 2.2 ...dd 25.10 13.95 205 16.30 -15.8tAduroBio n ADRO ... ... ...dd 12.45 5.24 315 5.25 -30.0AdvEmis n ADES 1.00 8.9 3 12.20 7.00 112 11.19 +15.8AdvEnId AEIS ... ... 17 95.00 56.22 269 61.38 -9.0AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 20.18 9.04 72501 19.56 +90.3Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 146 1.44 -49.3AdverumBi ADVM ... ... ...dd 8.59 2.40 460 4.60 +31.4tAdS Shrt n DWSH ... ... ... 25.59 24.73 0 24.75 -1.1AdS Micr n DWMC ... ... ... 25.00 23.69 0 24.18 -2.1AdvS Vice n ACT ... ... ... 29.50 24.23 1 25.76 -1.7Aegion AEGN ... ... 22 28.19 19.81 76 25.16 -1.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 55 8.98 +66.0AehrTest h AEHR ... ... ... 4.10 2.12 59 2.30 -15.1Aemetis AMTX ... ... ...dd 3.12 .45 22 1.37 +148.2AeriePhm AERI ... ... ...dd 74.75 47.05 375 65.50 +9.6sAeroViron AVAV ... ... ...cc 76.59 37.01 169 76.79 +36.7AEtern g rs AEZS ... ... ...dd 3.25 1.12 61 1.93 -18.2Aethlon rs AEMD ... ... ...dd 3.85 .79 40 1.23 +8.8AeviGeno GNMX ... ... ...dd 2.65 .83 43 .99 -17.5AffimedNV AFMD ... ... ...dd 2.85 1.15 394 1.55 +19.2Agenus AGEN ... ... ...dd 6.19 1.68 705 1.72 -47.2AgileThr h AGRX ... ... ...dd 5.40 .26 289 .27 -89.9Agilysys AGYS ... ... ...dd 16.80 9.98 35 15.26 +24.3AgiosPhm AGIO ... ... ...dd 99.82 51.62 257 80.36 +40.6AgroFresh AGFS ... ... 16 8.75 4.94 61 6.99 -5.5AgroFr wt AGFSW ... ... ... .88 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 2.87 24 2.92 -72.3Aimmune n AIMT ... ... ...dd 42.00 18.25 231 29.61 -21.7AirT Inc AIRT ... ... ...dd 35.08 14.90 6 33.10 +34.1AirTrnsp ATSG ... ... ...dd 27.67 19.17 1142 20.73 -10.4tAirMedia AMCN ... ... ...dd 2.87 .44 294 .43 -62.6Airgain n AIRG ... ... 36 13.85 7.31 40 9.08 +.9AkamaiT AKAM ... ... 69 83.08 44.65 1482 75.67 +16.3AkariTh rs AKTX ... ... ... 11.95 1.70 8 1.88 -56.6sAkceaTh n AKCA ... ... ... 38.06 13.70 1073 38.99 +124.6AkebiaTher AKBA ... ... ...dd 20.25 7.90 231 10.04 -32.5AkersBios AKER ... ... ...dd 1.82 .12 1470 .25 +87.3Akorn Inc AKRX ... ... 56 33.63 10.76 1584 19.51 -39.5Akoustis n AKTS ... ... ... 9.50 4.86 81 7.41 +18.9Alarm.cm n ALRM ... ... 46 49.49 33.39 493 44.94 +19.0AlaskCom ALSK ... ... 62 2.91 1.39 607 1.87 -30.2Albireo ALBO ... ... ... 39.87 20.25 110 29.29 +14.4Alcentra h ABDC .72 11.7 ...dd 11.41 5.75 178 6.16 -26.6sAlderBioPh ALDR ... ... ...dd 19.95 8.60 710 19.40 +69.4AldeyraTh ALDX ... ... ... 11.90 3.90 66 7.05 +3.7Alexion lf ALXN ... ... 47 149.34 102.10 1582 122.40 +2.3Alico ALCO .24 .7 ...dd 34.80 25.55 6 32.05 +8.6AlignTech ALGN ... ... ...cc 385.00 165.18 616 365.58 +64.5AlimerSc h ALIM ... ... ...dd 1.61 .74 184 .80 -40.0Alkermes ALKS ... ... ...dd 71.22 39.54 247 44.98 -17.8Allakos n ALLK ... ... ... 45.95 26.00 161 39.85 +27.5AllgnceBc n ABTX ... ... 31 46.85 31.75 17 44.35 +17.8AllegiantT ALGT 2.80 2.2 10 181.45 111.54 144 128.25 -17.1AllegMrg un ALGRU ... ... ... 10.22 10.04 4 10.19 +1.5AllenaPh n ALNA ... ... ... 17.56 6.13 132 9.56 -5.0 All MMA n AMMA ... ... ... 3.07 .15 77 .17 -85.0AllnceRes ARLP 2.08f 10.5 5 21.90 15.55 413 19.80 +.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 4 2.41 +15.3AlliedMot AMOT .12 .3 46 51.80 22.78 38 47.07 +42.2Alliqua rs ALQA ... ... ...dd 4.58 1.58 7 2.16 +19.3AllotComm ALLT ... ... ...dd 6.09 4.74 1059 5.76 +8.1AllscriptH MDRX ... ... ...dd 16.13 10.78 2218 13.37 -8.1AlnylamP ALNY ... ... ...dd 153.99 70.76 978 93.88 -26.1AlphaOmg AOSL ... ... 18 18.72 12.92 73 13.15 -19.6Alphabet C GOOG ... ... 34 1273.89 903.40 1493 1242.22 +18.7Alphabet A GOOGL ... ... 38 1291.44 918.60 2121 1255.84 +19.2Alphatc rs ATEC ... ... ... 4.27 1.58 241 3.15 +18.4AlpImmu n ALPN ... ... ...dd 12.87 6.77 6 6.81 -39.2AlpsRtSec n SWIN ... ... ... 32.49 27.48 1 31.82 +6.9AltaMesa n AMR ... ... ...dd 10.79 5.86 449 6.22 -37.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 56.84 11515 71.50 +2.4Altair A n ALTR ... ... ...dd 37.77 16.55 384 34.95 +46.1Altimm rs ALT ... ... ...dd 3.16 .25 367 .33 -83.2Altisrce n ASPS ... ... 2 36.34 19.28 26 33.42 +19.4AltraIndlM AIMC .68 1.6 24 53.70 40.45 98 42.05 -16.6AmTrstFn AFSI .34 2.3 15 16.13 8.80 446 14.57 +44.7Amarin AMRN ... ... ... 4.60 2.35 3070 2.98 -25.7Amazon AMZN ... ... ...cc 1880.05 931.75 3331 1862.48 +59.3AmbacF wt AMBCW ... ... ... 10.29 5.04 5.76 +.3AmbacFin AMBC ... ... 9 21.11 13.17 211 20.70 +29.5Ambarella AMBA ... ... ...cc 66.23 37.17 535 39.75 -32.3Amdocs DOX 1.00 1.6 18 71.72 61.00 581 64.51 -1.5Amedica rs AMDA ... ... ... 6.94 .41 227 .49 -85.2Amedisys AMED ... ... 62 111.97 45.60 403 108.25 +105.4AMERCO UHAL 1.50e ... 20 400.99 317.43 34 381.00 +.8AmeriHld n AMRH ... ... ... 13.50 .70 120 1.49 -51.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.95 76 6.40 +5.8AmCarM CRMT ... ... 13 68.20 33.05 17 65.55 +46.8AmAirlines AAL .40 1.0 6 59.08 35.64 6425 38.26 -26.5ACapSenF ACSF 8.80c ... 6 12.66 10.35 276 12.23 +16.2AmElTech AETI ... ... ...dd 2.53 .62 205 1.26 -16.0AmFinTr n AFIN .04p ... ... 16.80 13.15 218 14.98 -.1AmerNtl AMNB 1.00 2.5 17 43.00 34.95 3 40.35 +5.4AmNatIns ANAT 3.28 2.5 22 134.03 110.43 20 128.70 +.4AmOutBr AOBC ... ... 25 19.84 8.32 383 9.39 -26.9AmPubEd APEI ... ... 36 46.15 17.40 74 43.45 +73.5sAmRailcar ARII 1.60 3.4 6 46.49 34.30 50 46.61 +11.9AmrRvr AMRB .20 1.3 28 17.50 12.21 15.60 +2.4ASoft lf AMSWA .44 2.8 40 16.45 9.00 32 15.63 +34.4AmSupr rs AMSC ... ... ...dd 8.03 2.89 456 6.30 +73.6AWoodmk AMWD ... ... 24 148.44 78.75 90 85.40 -34.4AmerisBc ABCB .40 .8 19 59.05 41.05 280 48.75 +1.1Amerisafe AMSF .88 1.4 24 67.82 51.55 109 62.10 +.8AmrSvFin ASRV .08f 1.8 ... 4.50 3.80 46 4.48 +7.8AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 0 28.00 -3.4AmesNatl ATLO .92f 3.1 19 32.15 26.00 19 29.80 +7.0Amgen AMGN 5.28 2.6 17 201.23 163.31 2180 200.40 +15.2AmicusTh FOLD ... ... ... 17.62 11.44 2342 15.63 +8.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 44

AmkorTch AMKR ... ... 8 11.88 8.19 735 9.22 -8.3Amphastar AMPH ... ... ... 20.45 14.40 130 17.80 -7.5AmpOnRt ef IBUY ... ... ... 53.79 34.52 117 52.07 +27.4AmtechSys ASYS ... ... ... 15.45 5.39 108 5.64 -44.0Amyris rs AMRS ... ... ...dd 7.30 1.86 1544 7.23 +92.8AnalogDev ADI 1.92 1.9 35 103.59 76.41 1115 98.59 +10.7Anaptys n ANAB ... ... ... 134.00 20.12 415 81.90 -18.7Anavex rs AVXL ... ... ...dd 5.15 1.85 162 2.78 -13.7AnchBcWA ANCB ... ... 20 30.05 24.00 15 29.50 +19.0Andersons ANDE .66 1.9 ...dd 38.00 29.60 118 35.50 +14.0AngioDyn ANGO ... ... ... 23.95 15.16 64 21.46 +29.0AnikaTh ANIK ... ... 20 69.81 28.54 89 41.60 -22.8Ansys ANSS ... ... 53 184.95 119.20 578 172.78 +17.1AntaresP ATRS ... ... ...dd 4.09 1.58 1193 2.89 +45.2Apellis n APLS ... ... ... 32.00 12.45 221 17.45 -19.6ApogeeE APOG .63 1.3 18 53.12 37.24 250 49.84 +9.0ApollEnd rs APEN ... ... ... 9.65 3.55 17 8.45 +50.9ApolloInv AINV .60 10.2 ... 6.44 5.18 271 5.88 +3.9ApolMed n AMEH ... ... ... 30.00 10.00 13 23.34 -2.8AppFolio n APPF ... ... ...cc 78.19 35.00 189 74.95 +80.6Appian A n APPN ... ... ... 43.61 19.61 414 31.77 +.9sApple Inc AAPL 2.92 1.4 24 209.25 149.16 25520 207.11 +22.4ApplRecy h ARCI ... ... ...dd 1.75 .52 68 .67 -36.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.21 63 1.49 -6.3AppGenTc AGTC ... ... ...dd 5.75 3.25 41 4.10 +13.9ApldMatl AMAT .80 1.6 14 62.40 41.94 7524 49.63 -2.9ApldOptoel AAOI ... ... 14 74.43 22.54 2723 37.23 -1.6Approach AREX ... ... 10 4.21 2.16 205 2.33 -21.3Apptio n APTI ... ... ... 39.06 16.07 320 37.19 +58.1ApricusB rs APRI ... ... ...dd 3.34 .25 333 .28 -84.8AptevoTh n APVO ... ... ... 6.35 1.15 132 4.51 +6.4Aptinyx n APTX ... ... ... 25.21 17.35 41 21.99 +8.9AptoseB g APTO ... ... ... 4.55 1.30 240 2.75 +22.8AquaMetal h AQMS ... ... ...dd 11.16 1.42 302 2.95 +38.5AquaB Tc n AQB ... ... ... 9.99 2.25 47 2.62 -25.5AquestTh n AQST ... ... ... 19.30 14.75 114 15.01 -6.5AquinoxPh AQXP ... ... ...dd 16.90 1.96 174 3.07 -73.9ArQule ARQL ... ... ...dd 7.21 .94 614 5.49 +232.7Aradigm h ARDM ... ... ...dd 7.35 1.03 15 1.45 -78.4AralezP h ARLZ ... ... ...dd 2.98 .21 588 .29 -79.2AratanaTh PETX ... ... ...dd 7.28 3.67 479 5.00 -4.9ArbutusB g ABUS ... ... ...dd 12.60 3.37 326 9.55 +89.1ArcBest ARCB .32 .7 16 50.45 25.03 315 47.80 +33.7ArcadB rsn RKDA ... ... ... 66.56 3.60 135 6.62 +20.4ArchCap s ACGL ... ... 27 34.20 25.71 983 30.21 -.2ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 21 24.56 -3.1ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 24 23.92 -4.8ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 8 3.75 -6.5ArcturusT rs ARCT ... ... ... 15.19 4.78 19 7.52 -5.4Ardelyx ARDX ... ... ... 8.65 3.58 482 4.20 -36.4ArenaPh rs ARNA ... ... ...dd 50.05 20.02 1234 36.40 +7.2sAresCap ARCC 1.56f 9.0 9 17.44 15.03 1127 17.41 +10.8Argenx n ARGX ... ... ...cc 103.00 19.81 47 91.28 +44.6ArkRst ARKR 1.00 4.5 83 29.49 22.00 10 22.45 -16.9Arotech ARTX ... ... 27 4.35 2.70 298 3.90 +9.9ArrayBio ARRY ... ... ...dd 20.21 7.85 3520 15.11 +18.0ArrisIntl ARRS ... ... 28 30.00 22.33 1336 24.29 -5.4ArrowFn AROW 1.04 2.7 16 40.00 30.29 6 39.20 +15.5ArrCountR n DWCR ... ... ... 33.04 27.55 11 28.88 -4.4ArwDWATc DWAT .09e .7 ...q 12.50 10.93 12.15 +4.4ArrowPhm ARWR ... ... ...dd 17.50 1.72 2155 15.10 +310.3Arsanis n ASNS ... ... 3 28.69 2.08 302 2.40 -81.2ArtesRes ARTNA .95 2.6 25 43.22 32.00 14 36.81 -4.5ArtsWay ARTW .05 1.7 ...dd 5.45 2.00 84 2.86 -4.0AscenaRtl ASNA ... ... ...dd 4.74 1.69 1328 4.11 +74.9Ascendis n ASND ... ... ... 76.29 26.30 144 66.88 +66.9AscentCap ASCMA ... ... ... 16.94 1.68 70 2.82 -75.5AsiaPWire APWC .10e ... ... 3.10 2.26 0 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 61 6.98 -21.7sAspenTech AZPN ... ... 43 102.21 53.51 468 102.54 +54.9AssembBio ASMB ... ... ...dd 67.36 22.32 69 41.87 -7.5AstaFd lf ASFI 5.30e ... ... 5.30 2.85 5 3.15 -8.5Astec ASTE .44f .9 16 64.80 45.30 201 46.62 -20.3AstroNova ALOT .28 1.5 37 20.00 11.00 18.15 +31.0Astronics ATRO ... ... 75 49.45 25.07 78 43.74 +5.5Astrotch rs ASTC ... ... ... 8.15 1.64 35 3.79 +13.1AsureSftw h ASUR ... ... ...dd 19.78 9.89 203 14.59 +3.3AtaraBioth ATRA ... ... ...dd 54.45 12.65 342 37.80 +108.8athenahlth ATHN ... ... 95 163.94 111.61 477 148.56 +11.7Athenex n ATNX ... ... ... 20.90 13.16 114 18.49 +16.3Athersys ATHX ... ... ...dd 3.09 1.29 495 1.92 +6.1AtlAcq n ATAC ... ... ... 15.00 9.75 16 10.30 +4.5AtlAcq un ATACU ... ... ... 11.00 9.56 2 11.00 +7.8AtlAcq rt ATACR ... ... ... 1.20 .33 94 .95 +58.3tAtlanAmer AAME .02 .8 ...dd 4.00 2.30 9 2.50 -26.5AtlCapBc n ACBI ... ... 24 21.60 15.20 69 18.10 +2.8AtlanticaYd AY 1.26e 6.1 ... 25.99 18.00 271 20.76 -2.1Atlanticus ATLC ... ... ... 3.83 1.52 81 1.70 -29.2AtlasAir AAWW ... ... 7 75.29 50.65 245 62.33 +6.3AtlasFin AFH ... ... ...dd 21.50 8.05 188 9.35 -54.5AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.43 1 25.31 -2.8Atlassian n TEAM ... ... ...dd 79.82 33.16 1087 75.98 +66.9Atomera n ATOM ... ... ...dd 8.00 2.45 19 6.00 +38.6AtriCure ATRC ... ... ...dd 33.01 14.88 137 30.74 +68.5Atrion ATRI 4.80 .8 47 694.25 516.85 9 628.00 -.4AttisInd hn ATIS ... ... ... 3.63 .35 955 .38 -64.2AttisI wt h ATTSW ... ... ... .30 .10 .14 -12.5sAttunity ATTU ... ... ...dd 17.54 6.25 193 17.66 +153.0taTyrPhm n LIFE ... ... ... 6.50 .70 800 .72 -79.6AubNB AUBN .96 2.1 21 53.96 33.22 1 46.11 +18.5Audentes n BOLD ... ... ...dd 46.18 15.74 758 34.25 +9.6AudCodes AUDC .20p ... 25 9.98 6.15 179 9.94 +35.1AuriniaPh AUPH ... ... ...dd 7.60 4.41 300 5.36 +18.3AuroraMob n JG ... ... ... 9.80 6.36 235 6.82 -22.5AutoWeb AUTO ... ... 10 9.91 2.88 212 3.75 -58.4Autodesk ADSK ... ... ...dd 142.94 101.55 1215 135.19 +29.0Autolus n AUTL ... ... ... 30.00 19.17 38 25.23 +.9AutoData ADP 2.76f 2.0 37 141.52 102.81 1895 137.91 +17.7tAvadelPh AVDL ... ... 8 11.93 5.60 964 5.20 -36.6AveThera n ATXI ... ... ... 6.90 3.06 20 3.46 -4.4AVEO Ph h AVEO ... ... ...dd 4.24 1.86 1081 2.15 -22.9AviatNet rs AVNW ... ... ...dd 19.07 12.90 2 15.45 +1.8AvidBios rs CDMO ... ... ...dd 6.57 2.24 225 5.32 +37.1AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 90 5.50 +2.0Avingr nrs AVGR ... ... ...dd 25.20 .95 102 1.24 -83.0AvisBudg CAR ... ... 13 50.88 29.80 4960 38.74 -11.7AvistaHl un AHPAU ... ... ... 10.45 10.00 10.40 +1.0AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.10 +1.8Avnet AVT .76 1.7 11 44.85 35.67 974 44.27 +11.7AvroBio n AVRO ... ... ... 41.23 26.51 13 37.35 +19.7Aware AWRE ... ... 35 5.20 3.65 1 3.85 -14.4Axcelis rs ACLS ... ... 6 37.05 19.30 298 22.30 -22.3AxoGen AXGN ... ... ...dd 56.85 14.30 411 39.30 +38.9AxonEntpr AAXN ... ... ...cc 76.45 20.57 1025 67.62 +155.2Axovant n AXON ... ... ...dd 27.98 1.02 642 2.08 -60.5AxsomeT n AXSM ... ... ...dd 6.45 2.05 186 2.63 -53.1AytuBioSc n AYTU ... ... ... 6.82 .23 455 .30 -86.5AzurRx n AZRX ... ... ... 5.25 2.20 48 2.26 -37.9B -:B Comm BCOM 3.58e ... ... 20.49 6.95 7.09 -61.5BRileyFn RILY .49e 2.2 23 23.70 15.15 48 21.90 +21.0BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 6 25.29 -2.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 18 24.95 -3.6BRileyF27 n RILYG ... ... ... 25.90 24.49 9 24.90 -1.9BRiley23 RILYH 1.84 7.3 ... 25.72 25.07 11 25.36 +1.1BCB Bc BCBP .56 3.8 16 16.10 12.05 17 14.75 +1.7BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.42 -.4BGC Ptrs BGCP .72 6.5 ...dd 16.97 10.39 1454 11.05 -26.9BIO-key n BKYI ... ... ... 3.67 1.20 8 2.01 +13.6BJsRest BJRI .44 .7 25 73.05 28.00 299 62.40 +71.4BMC Stock BMCH ... ... 25 25.70 17.10 291 22.55 -10.9BOK BOKF 2.00f 2.0 17 107.00 77.10 125 98.79 +7.0BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 10 25.00 -2.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 22 2.48 +13.2BSB Bcp BLMT ... ... 19 36.50 27.25 15 33.75 +15.4Baidu BIDU ... ... 9 284.22 207.74 7888 226.67 -3.2Balchem BCPC .42f .4 46 104.59 70.23 128 101.67 +26.1BallardPw BLDP ... ... ...dd 5.94 2.57 452 3.12 -29.3BncFstOK s BANF .84 1.4 20 65.70 48.20 22 62.10 +21.4Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 15.15 +2.7BncpBnk lf TBBK ... ... ...dd 12.00 7.29 290 9.73 -1.5Bandwith n BAND ... ... 33 40.83 18.05 360 40.39 +74.7BankOZK OZK .80f 2.0 13 53.70 40.08 501 40.88 -15.6BkCmcCA BOCH .16 1.3 16 13.21 9.90 14 12.50 +8.7BankMarin BMRC 1.28f 1.5 23 90.85 62.38 16 87.65 +28.9BkMont36 n BMLP 3.43e 6.5 ... 53.32 43.00 0 52.85 +10.7BkPrince n BPRN ... ... ... 35.45 29.43 11 33.40 -2.7BankSC BKSC .60 3.0 19 22.50 15.77 2 20.25 +15.4BkofJames BOTJ .24 1.6 16 18.00 13.87 15.38 +3.0BankFncl BFIN .36f 2.3 23 18.62 14.79 16 15.41 +.5BankwellF BWFG .48 1.5 15 37.95 30.11 4 31.95 -7.0sBanner Cp BANR 1.40a 2.2 20 65.00 52.20 122 65.03 +18.0Baozun n BZUN ... ... ...cc 67.41 25.74 1323 58.04 +83.9BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 20.83 +27.5BiP10yTBear DTYS ... ... ...q 24.96 13.93 28 23.28 +27.6BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 2 30.12 -2.0BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.73 +1.6BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.11 -6.5sBiP2yrTBear DTUS ... ... ...q 40.28 29.63 0 40.10 +14.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 0 27.93 +27.2BarHilc n BHAC ... ... ... 12.00 10.20 2 10.72 +2.7BarHilc rt BHACR ... ... ... .45 .10 4 .18 +12.5BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.58 +1.7BarrettB lf BBSI 1.00 1.1 39 98.76 44.52 21 93.26 +44.6BassettF BSET .50f 2.1 36 41.30 23.10 28 23.40 -37.8sBayCom n BCML ... ... 58 25.99 22.50 62 26.08 +12.9BeacnRfg BECN ... ... 21 66.48 38.71 1811 42.48 -33.4BeasleyB BBGI .20 2.8 2 14.40 6.10 86 7.25 -45.9BedBath BBBY .64 3.4 6 31.15 16.52 2148 18.58 -15.5BeiGene n BGNE ... ... ...dd 220.10 65.59 270 179.44 +83.6BelFuse A BELFA .24 1.1 23 29.90 15.24 22.06 +1.1BelFuseB BELFB .28 1.2 24 33.45 17.10 15 24.25 -3.7tBelleroph n BLPH ... ... ...dd 3.30 1.00 12449 .71 -72.5BellicumP BLCM ... ... ...dd 13.30 5.02 281 6.06 -27.9BenefBncp BNCL .24a 1.5 ... 17.50 14.40 140 16.30 -.9Benetfoc BNFT ... ... ...dd 40.00 21.75 300 37.05 +37.2Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 3 2.83 -4.4BerryPet n BRY ... ... ... 14.10 12.51 549 13.33 +.6Beyondsp n BYSI ... ... ... 42.49 19.55 6 24.35 -16.3Big 5Sprt BGFV .60 10.4 6 9.95 5.05 263 5.75 -24.3BigRockP n BRPA ... ... ...dd 10.93 9.58 9.92 +2.5BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 4 .38 +2.7BigRock un BRPAU ... ... ... 11.00 9.99 10.53 +2.8Bilibili n BILI ... ... 41 22.70 9.62 2793 11.40 +1.4sBioTechne TECH 1.28 .7 60 171.73 112.33 469 180.14 +39.1BioDlvry lf BDSI ... ... ...dd 3.43 1.70 318 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 13 3.77 -17.1BioLifeSol BLFS ... ... ...dd 22.86 3.51 195 19.30 +221.7BioLneRx h BLRX ... ... ... 1.34 .78 654 .90 -17.6BioXcelT n BTAI ... ... ...dd 14.79 6.76 23 10.18 -7.7BioanlySys BASI ... ... 35 2.95 1.37 59 1.75 -28.6tBioblast rs ORPN ... ... ... 5.99 1.06 70 1.14 -50.1Biocept rs BIOC ... ... ... 44.55 3.50 120 4.32 -79.3Biocryst BCRX ... ... ...dd 6.69 3.95 909 6.06 +23.4Biofront n BFRA ... ... 31 17.98 11.25 9 13.73 +12.7Biogen BIIB ... ... 21 388.67 249.17 1601 350.10 +9.9sBioMarin BMRN ... ... ...dd 104.46 75.81 3443 105.72 +18.6Biomeri n BMRA ... ... ... 9.32 2.58 10 3.76 +.5Bionano n BNGO ... ... ... BiondVax n BVXV ... ... ... 9.14 4.60 2 5.90 +10.1BiondVx wt BVXVW ... ... ... 2.85 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 956 2.80 -3.8BioSpecif BSTC ... ... 26 49.75 38.05 10 44.27 +2.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 100 1.91 +7.9sBioTelem BEAT ... ... ...cc 57.65 23.30 384 57.50 +92.3BisnCap n BCAC ... ... ... 10.17 9.67 10.17 +3.0BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 0 10.72 +4.4BisnCap rt BCACR ... ... ... .52 .25 .37 -2.4BlackBox BBOX .48 32.4 ...dd 8.00 .75 161 1.48 -58.3 BlRidgAc n BRAC ... ... ... 9.88 9.52 9.86 +2.2BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .40 +42.9BlRidgA un BRACU ... ... ... 11.35 9.97 10.56 +4.2BlackLin n BL ... ... ... 50.31 28.79 533 49.04 +49.5BlkRkCap BKCC .72 11.8 87 7.60 5.48 195 6.09 -2.2Blckbaud BLKB .48 .5 65 120.35 81.64 325 97.50 +3.2BlinkCh n BLNK ... ... ...dd 8.65 1.28 2967 4.35 +39.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 2.0 15 25.00 16.11 1007 18.44 -13.6Blucora BCOR ... ... ...cc 40.60 19.05 273 35.00 +58.4BlueBird BLBD ... ... 9 24.99 15.66 181 21.45 +7.8BlueHBcp BHBK .80 3.7 27 22.95 17.85 36 21.80 +8.5BluebBio BLUE ... ... ...dd 236.17 89.90 454 159.60 -10.4BlueknEP BKEP .32m 11.1 ... 6.05 2.65 184 2.88 -43.6Bluekn pf BKEPP .72 10.8 ... 8.05 5.99 139 6.62 -14.8BlueprtM n BPMC ... ... ...dd 109.00 41.41 275 71.56 -5.1BofI Hld s BOFI ... ... 18 45.18 24.20 567 40.63 +35.9BofI pf BOFIL 1.56 6.0 ... 28.33 25.19 6 26.06 +.9Boingo WIFI ... ... ...dd 33.20 17.96 827 31.26 +38.9Bojangles n BOJA ... ... 8 16.20 11.35 231 13.55 +14.8BonsoElec BNSO ... ... ... 5.04 1.96 3.44 +40.4BookingHl BKNG ... ... 29 2228.99 1630.56 398 2077.99 +19.6BorqsTch BRQS ... ... 85 10.35 4.00 4 5.11 -6.2BosOma n BOMN ... ... ... 35.49 13.15 20 21.08 -34.9BostPrv BPFH .48 3.4 18 17.85 13.95 555 14.30 -7.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 77 58.52 27.58 341 56.30 +62.3Boxlight n BOXL ... ... ...dd 17.40 3.00 74 3.39 -41.4Brainstorm BCLI ... ... ...dd 5.35 2.88 41 3.95 +.8BridgeBcp BDGE .92 2.7 18 38.00 29.80 27 34.55 -1.3Bridglne rs BLIN ... ... ... 4.45 1.03 261 1.44 -40.7BridgBcs n BWB ... ... ... 13.87 12.50 39 12.57 -.4BridgfdFds BRID ... ... 14 21.55 11.05 1 14.26 +13.6Brightcove BCOV ... ... ...dd 10.75 6.30 189 8.00 +12.7BrghtFn n BHF ... ... ... 67.55 39.24 2365 43.51 -25.8BroadcInc AVGO 7.00 3.2 9 285.68 197.46 2980 220.31 -14.2BroadVis BVSN ... ... ...dd 4.50 1.77 2 2.10 -41.7BrdwyFn h BYFC ... ... 71 2.60 1.91 31 2.12 -10.2BroadwdE BWEN ... ... ...dd 4.11 2.10 18 2.23 -18.0BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 666 20.23 -8.7BrklneB BRKL .40 2.2 20 19.35 13.60 275 17.90 +14.0BrooksAuto BRKS .40 1.4 32 36.45 21.75 1900 29.50 +23.7BrukerCp BRKR .16 .5 31 36.53 26.98 608 34.89 +1.7BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 26 48.35 +9.4Bsquare BSQR ... ... ...dd 5.55 2.18 9 2.20 -52.7BldrFstSrc BLDR ... ... 17 23.28 14.39 1365 17.83 -18.2BusinFst n BFST .32 1.3 41 30.00 23.10 7 25.22 -.2C -:C&F Fnc CFFI 1.36 2.2 19 67.40 45.28 4 61.20 +5.5CA Inc CA 1.02 2.3 20 44.25 31.45 6890 43.80 +31.6sCAS Med CASM ... ... ...dd 2.44 .59 1047 2.55 +231.2CASI Phr h CASI ... ... ...dd 8.42 .93 129 7.06 +117.2CB FnSvcs CBFV .88 2.7 22 36.95 26.50 3 32.25 +7.5tCBAK Eng CBAK ... ... ... 2.35 .60 150 .51 -65.4CBOE Glb CBOE 1.24f 1.3 38 138.54 92.36 867 93.62 -24.9CBTX Inc n CBTX .20 .5 ... 38.71 27.00 56 37.80 +27.4CDK Globl CDK .60 .9 25 76.04 60.28 769 63.62 -10.7CDW Corp CDW .84 1.0 30 88.36 58.57 929 85.98 +23.7tCEVA Inc CEVA ... ... 21 51.80 27.35 926 27.60 -40.2CH Robins CHRW 1.84 1.9 29 100.18 65.55 1023 96.32 +8.1tCHF Sol rs CHFS ... ... ...dd 24.45 1.34 742 1.36 -60.7CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 7 29.90 -.8CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 6 28.64 -.6CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 16 27.73 +1.4CHS pfB3 CHSCM 1.69 6.4 ... 28.98 25.56 6 26.55 +.3CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 48 27.48 -2.4CIM CmTr CMCT .50a 3.3 41 20.45 11.75 3 15.00 -21.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 211 14.20 +157.7CM Finan CMFN 1.00 11.0 7 10.40 7.40 12 9.10 +11.7CM Fin23 n CMFNL ... ... ... 25.90 25.01 15 25.40 +1.3CM SevSt n CMSS ... ... ... 11.00 9.59 23 9.94 +3.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 9 10.75 +7.9CM SevSt rt CMSSR ... ... ... .65 .01 64 .55 +71.9CME Grp CME 2.80a 1.7 36 174.36 123.05 1012 163.42 +11.9CNBFnPA CCNE .66 2.1 16 32.86 23.50 4 31.06 +18.4CPI Crd rs PMTS ... ... ... 7.80 1.93 7 2.15 -41.4CPS Tech CPSH ... ... 31 2.20 1.04 4 1.57 -5.4CRA Intl CRAI .68 1.2 26 58.74 34.49 29 55.16 +22.7CRISPR n CRSP ... ... ... 73.90 16.16 597 48.64 +107.2CSG Sys CSGS .84 2.2 24 48.82 37.21 131 38.66 -11.8CSI Comp CCLP .75 13.7 ...dd 8.05 4.19 102 5.46 -.2CSP Inc CSPI .44 4.1 23 18.89 8.75 4 10.61 -32.9CSW Ind n CSWI ... ... 38 56.45 37.80 89 54.00 +17.5sCSX CSX .88 1.2 10 72.42 48.11 3087 72.59 +32.0CTI BioP rs CTIC ... ... ...dd 5.36 2.16 281 2.23 -16.8CTI Inds CTIB ... ... ... 5.34 3.25 2 4.00 -1.7tCUI Glbl CUI ... ... ...dd 4.35 2.35 118 2.30 -16.4CVB Fncl CVBF .56 2.3 20 25.49 19.58 226 23.99 +1.8CVD Eqp CVV ... ... 18 13.50 6.39 11 7.25 -37.6sCabotMicro CCMP 1.60 1.3 38 123.62 68.00 83 122.80 +30.5Cadence CDNS ... ... 45 46.99 35.49 926 45.16 +8.0Cadiz h CDZI ... ... ...dd 14.75 9.65 36 12.60 -11.6CaesarStne CSTE .29e ... 31 30.85 12.50 179 14.75 -33.0CaesarsEnt CZR ... ... ...dd 14.50 8.55 21783 9.75 -22.9CafePress PRSS ... ... ...dd 2.30 1.12 12 1.30 -29.5Cal-Maine CALM 2.52e 5.4 22 52.30 34.03 591 46.35 +4.3Caladriu rs CLBS ... ... ...dd 11.65 2.63 27 4.87 +38.7CalaCvHi CHY 1.20 9.2 ...q 13.15 10.60 195 12.99 +9.6sCalaCvOp CHI 1.14 9.3 ...q 12.26 10.01 232 12.26 +9.6CalaCv&Inc CCD 2.00 9.1 ...q 22.79 18.15 63 21.88 +9.0CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 144 9.16 +.9CalaGTR CGO 1.20 8.0 ...q 16.34 12.36 16 14.98 -.5CalaStrTR CSQ .99 7.5 ...q 13.25 11.00 269 13.23 +9.5CalAmp CAMP ... ... 30 25.45 17.52 151 23.05 +7.6CalavoGr h CVGW .95f 1.0 42 99.00 65.85 105 93.85 +11.2Calithera CALA ... ... ...dd 18.35 4.05 231 4.45 -46.7CalumetSp CLMT ... ... ...dd 9.95 5.00 274 7.60 -1.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 0 100.02 Calyxt n CLXT ... ... ... 31.89 10.97 61 17.66 -19.8CambLrn ABCD 1.36 11.6 38 13.77 4.73 129 11.75 +106.9sCambrBc n CATC 2.00f 2.2 ... 92.98 70.00 3 92.99 +16.5CamdnN s CAC 1.20 2.7 22 47.86 37.10 27 43.97 +4.4sCamtek h CAMT .56 6.0 15 9.24 4.17 276 9.29 +62.4CdnSolar CSIQ ... ... 6 19.09 11.37 1157 14.48 -14.1CancerGen CGIX ... ... ...dd 3.95 .82 114 .00 -46.0CantbryPk CPHC .28 1.8 24 17.72 11.15 2 15.30 -5.8CpStarFn n CSTR .04p ... 52 22.22 16.00 23 18.04 -13.1CapellaEd CPLA 2.00f 1.9 29 105.90 65.15 104.00 +34.4CapCtyBk CCBG .28 1.2 21 26.50 19.76 43 24.03 +4.8CapProd CPLP .32 10.5 17 3.71 2.98 332 3.05 -9.4CapSwst CSWC 1.16a 6.3 18 19.38 14.85 25 18.44 +11.4CapitalaF CPTA 1.00 11.5 ...cc 12.96 6.88 111 8.70 +19.5Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 6 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.50 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 193 13.00 -3.1Capricor CAPR ... ... ...dd 4.25 .96 77 1.19 -24.7CpstnTur rs CPST ... ... ...dd 1.90 .58 641 1.42 +84.4sCarGurus n CARG ... ... ...cc 45.75 25.85 1001 45.59 +52.1CaraThera CARA ... ... ...dd 22.29 11.11 478 17.97 +46.8CarbBlk n CBLK ... ... ... 35.00 19.76 827 25.61 +7.0Carbonite CARB ... ... ...cc 41.25 18.55 581 37.55 +49.6CardiovSys CSII ... ... ... 39.50 20.58 348 37.93 +60.1Cardlytc n CDLX ... ... ...dd 25.71 11.10 92 19.25 +44.0Cardtronic CATM ... ... 22 32.33 15.80 544 30.15 +62.8CareTrust CTRE .82 4.6 35 19.82 12.73 582 17.72 +5.7CareDx h CDNA ... ... ...dd 16.00 1.30 333 14.95 +103.7CareerEd CECO .30f 1.8 ...dd 19.07 8.26 326 17.04 +41.1CarlyleGp CG 1.38e 5.8 9 25.90 19.50 576 23.95 +4.6CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.17 20 23.93 -5.7CaroFin s CARO .24 .6 21 45.58 31.33 53 41.54 +11.8CarolTrBk CART ... ... 31 10.00 7.85 2 8.31 -13.0Carrizo CRZO ... ... 26 31.57 11.10 6658 25.22 +18.5sCarrolsRst TAST ... ... 21 15.25 9.90 736 15.80 +30.0CarverBc lf CARV ... ... 41 11.94 2.01 2 4.08 +40.3CasaSys n CASA ... ... 84 34.21 13.25 775 15.90 -10.5sCasellaW CWST ... ... ...dd 29.05 15.46 278 28.68 +24.6Caseys CASY 1.16f 1.0 30 128.51 90.42 220 112.05 +.1CassInfo CASS 1.04 1.5 34 74.49 53.23 30 69.39 +19.2Catabasis n CATB ... ... ... 3.78 .61 360 .65 -56.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 197 10.41 -23.7CatalystPh CPRX ... ... ...dd 4.51 2.18 292 2.98 -23.8Catasys n CATS ... ... ... 8.88 3.30 27 6.78 +80.8CathayGen CATY .96 2.3 16 45.59 34.00 199 42.00 -.4CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 38 225.00 123.10 127 224.35 +47.0CecoEnv CECE .30 4.3 ... 9.75 4.00 80 6.95 +35.5Celcuity n CELC ... ... ... 29.19 11.10 5 25.17 +32.8Celgene CELG ... ... 27 147.17 74.13 5106 90.31 -13.5Celgene rt CELGZ ... ... ... 1.71 .11 86 1.58 +62.9CelldexTh CLDX ... ... ...dd 3.26 .41 1079 .45 -84.0CellectBio n APOP ... ... ... 13.50 5.06 26 5.55 -20.7CellectB wt APOPW ... ... ... 4.38 1.44 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.60 3.07 63 3.17 -76.9Cellectis n CLLS ... ... ...dd 38.85 21.25 95 28.18 -3.3CallularBio CBMG ... ... ...dd 23.00 8.45 10 20.05 +78.2Celsion rs CLSN ... ... ...dd 6.06 1.24 67 2.79 +4.1CelsiusH n CELH ... ... ... 7.00 3.52 74 4.25 -19.0Celyad n CYAD ... ... ... 64.75 25.55 2 29.81 -30.8Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8Cemtrex rs CETX .02p ... 6 3.57 1.90 35 2.00 -21.5Cemtrx pf CETXP .58t ... ... 7.62 3.95 4.15 -17.9CntRsDvA CDEV ... ... ... 22.14 15.54 5893 18.40 -7.1CntrStBk CSFL .40 1.4 ... 32.27 21.77 529 29.53 +14.8CEurMed CETV ... ... ...dd 5.20 3.70 182 3.75 -19.4CentrlFedl CFBK ... ... 28 2.75 2.10 30 2.51 -8.7CentGard lf CENT ... ... 23 45.02 33.20 200 42.32 +8.7CenGrdA lf CENTA ... ... ... 41.97 32.20 379 39.07 +3.6CntlVyCm CVCY .32f 1.5 18 22.75 18.05 7 21.89 +8.5tCentAl CENX ... ... 19 24.77 12.53 1441 12.36 -37.1CntyBcMA CNBKA .48 .6 ... 89.40 63.41 5 76.80 -1.9CentCas CNTY ... ... 36 9.85 6.28 102 7.88 -13.7CeragonN CRNT ... ... ... 4.15 1.64 680 3.46 +75.0Cerecor n CERC ... ... ...dd 5.74 .52 20 4.52 +41.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 34 73.86 52.05 1849 65.95 -2.1CerusCp CERS ... ... ...dd 8.05 2.26 546 7.11 +110.4CescaTh h KOOL ... ... ... 6.44 .36 186 .38 -87.4Chaisma n CHMA ... ... ...dd 2.95 1.26 11 1.43 -16.2ChampO hrs CSBR ... ... ...dd 9.45 2.78 35 8.00 +106.2Changyou CYOU ... ... 5 30.35 12.68 115 14.21 -42.8Chantic rs BURG ... ... ... 5.15 1.81 2 2.69 +2.3CharlsCol h CTHR ... ... ...dd 1.60 .80 9 1.04 -23.1ChartInds GTLS ... ... 52 80.31 32.54 208 77.88 +66.2ChartCm n CHTR ... ... 96 408.83 250.10 2284 297.03 -11.6CharterFn CHFN .34f 1.4 23 26.01 15.81 83 23.91 +36.3ChkPoint CHKP ... ... 22 119.20 93.76 1366 113.12 +9.2CheckC wt CHEKW ... ... ... .95 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 34 3.35 -67.9ChckPnt n CKPT ... ... ... 10.50 2.25 58 2.62 -32.5Cheesecake CAKE 1.32f 2.7 16 60.19 38.34 706 49.57 +2.9ChefsWhs CHEF ... ... 58 31.90 14.40 148 28.75 +40.2Chembio CEMI ... ... ...dd 11.50 5.75 8 11.45 +39.6ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 116 56.67 +6.0ChemoCntx CCXI ... ... 41 15.08 5.42 183 11.15 +87.4ChemungF CHMG 1.04 2.3 25 56.83 38.79 10 44.60 -7.3Cherokee h CHKE .20 18.7 ...dd 5.00 .38 10014 1.07 -43.7ChkSoup n CSSE .45p ... ...dd 13.26 6.19 32 10.13 +12.6sChkSoup pf CSSEP 2.44 9.7 ... 25.53 24.05 1 25.25 +1.4ChildPlace PLCE 2.00 1.6 29 161.65 98.20 401 127.95 -12.0Chimerix CMRX ... ... ...dd 5.94 4.06 106 4.30 -7.1ChAdvCns CADC ... ... ...dd 10.20 1.55 12 5.20 +20.9ChinaAuto CAAS ... ... 7 5.90 4.00 129 4.40 -8.3ChinaBio CBPO ... ... 24 107.44 71.85 270 97.45 +23.7ChinCer rs CCCL ... ... ... 4.28 1.25 4 1.56 -34.7tChiCmCr h GLG ... ... ... 4.00 .51 57 .59 -57.4ChiCustR n CCRC ... ... ... 35.10 7.90 802 8.67 -49.1ChiFnOnl JRJC ... ... ...dd 4.14 1.50 5 1.97 -26.5ChinaHGS HGSH ... ... 3 4.48 1.18 43 1.41 +14.8ChnaIntNt n CIFS ... ... ... 66.10 10.81 51 14.43 -65.6ChinaJJ h CJJD ... ... ...dd 1.79 1.17 6 1.29 +4.0ChinLend h CLDC .32e 22.2 ... 7.75 1.42 84 1.44 -53.7ChinaNRes CHNR ... ... ... 4.23 1.88 4 1.98 -25.8ChiRecy rs CREG ... ... ... 9.39 .95 17 1.29 -53.9 ChnaTcF rs CNTF ... ... ... 4.07 1.75 25 2.00 -22.8ChXDPlas CXDC ... ... 2 5.00 3.13 9 3.45 -25.0ChiCache lf CCIH ... ... ...dd 4.75 .72 72 1.12 -33.7ChinaNt rs CNET ... ... ...dd 11.90 .90 43 2.01 +84.4ChipMOS IMOS 1.97e 12.8 20 21.90 13.49 10 15.38 -12.9ChromaDx n CDXC ... ... ... 7.24 2.86 270 4.67 -20.6ChrchllD CHDN 1.52f .5 33 314.60 185.80 32 278.45 +19.7ChuysHldg CHUY ... ... 32 34.10 18.00 110 30.55 +8.9tCideraTh n CDTX ... ... ...dd 8.80 3.70 228 3.70 -45.6Cimpress CMPR ... ... ...cc 171.76 86.74 92 143.89 +20.0CinnFin CINF 2.12 2.8 22 80.67 66.33 595 75.05 +.1Cinedigm rs CIDM ... ... ... 1.81 1.11 2 1.50 sCintas CTAS 1.62f .8 36 211.01 130.09 357 211.23 +35.6Cirrus CRUS ... ... 16 59.09 34.78 1384 43.96 -15.2Cisco CSCO 1.32f 3.0 22 46.37 30.36 17550 43.58 +13.8CitiTrends CTRN .32 1.1 23 32.49 17.43 53 28.39 +7.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0tCitiusPh n CTXR ... ... ... 5.49 1.62 333 1.40 -63.2Citiz&Nthn CZNC 1.08 4.0 20 28.99 22.00 17 27.01 +12.5CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.22 +5.3CitizFst CZFC .28e 1.1 16 26.83 20.15 0 26.05 +8.5CitizHold CIZN .96 4.1 17 25.90 21.18 23.26 +.7CitrixSy s CTXS ... ... 31 116.82 73.34 969 111.19 +26.4CtyHld CHCO 1.84 2.3 22 82.75 58.80 38 80.12 +18.7CivistaBcsh CIVB .28 1.1 18 25.88 18.96 22 24.66 +12.1Civista pf CIVBP 1.63 2.1 ... 80.00 61.34 76.52 +3.5sClarus CLAR .03p ... ... 9.50 5.20 261 9.40 +19.7CleanEngy CLNE ... ... ...dd 4.05 1.31 997 2.75 +35.5ClearOne CLRO .28 8.2 ...dd 9.95 3.11 6 3.40 -62.0ClrAllCGr n CACG ... ... ... 31.45 24.97 6 31.11 +11.7ClrDvStr n YLDE ... ... ... 29.07 25.67 28.49 +3.0Cleareld CLFD ... ... 30 15.30 10.35 27 13.65 +11.4ClearsBio n CLSD ... ... ...dd 15.33 5.30 500 7.43 +6.1ClearSign CLIR ... ... ...dd 4.70 1.65 107 1.95 -45.8ClearS wt CLIRW ... ... ... 1.55 .48 .75 -25.0tClemPhr n CMTA ... ... ... 20.15 8.38 62 8.61 -54.6CleBio hrs CBLI ... ... ...dd 4.25 2.20 37 2.30 -42.6tClovisOnc CLVS ... ... ...dd 86.26 35.32 1509 36.88 -45.8CoDiagn n CODX ... ... ... 6.85 1.45 14 3.59 +36.0CoBizFncl COBZ .40 1.8 35 23.48 16.28 152 22.21 +11.1CoStar CSGP ... ... 86 446.96 255.41 246 420.00 +41.4CoastFn n CCB ... ... ... 16.75 15.50 4 16.00 -2.4CoastwayB CWAY ... ... 75 27.95 19.55 9 27.70 +30.7CocaBtl COKE 1.00 .7 39 244.80 125.08 91 152.02 -29.4CocrystP n COCP ... ... ... 6.45 1.61 19 4.06 -11.9CodaOct n CODA ... ... ... 8.44 3.28 15 4.59 -3.8Codexis CDXS ... ... ...dd 16.80 4.95 104 13.90 +66.5CdrsVlly CVLY .62b 2.0 16 33.46 22.82 4 31.74 +15.3CoffeeH JVA ... ... 41 5.75 3.65 9 5.32 +25.0CogentC CCOI 2.08f 4.2 ...cc 57.65 35.75 255 50.10 +10.6Cognex s CGNX .18 .3 41 72.99 39.90 1161 53.26 -12.9CognizTch CTSH .80 1.0 25 85.10 69.24 2220 78.07 +9.9CohBar n CWBR ... ... ... 10.79 4.44 471 6.32 +27.2Coherent COHR ... ... 27 329.00 145.66 308 187.86 -33.4CoherusBio CHRS ... ... ...dd 19.60 8.05 198 18.30 +108.0sCohu COHU .24 .9 26 27.37 17.11 295 27.42 +24.9CollPlant n CLGN ... ... ... 8.99 4.70 0 6.00 -33.0CllctUnv CLCT .70 5.2 10 30.82 13.16 21 13.39 -53.2Collegium n COLL ... ... ...dd 29.90 9.01 379 18.75 +1.6Colliers CIGI .10 .1 27 83.80 46.60 16 78.35 +29.8ColonyBk CBAN .20 1.2 11 19.50 11.10 1 17.15 +17.5ColBnkg COLB 1.04 2.5 21 48.06 35.67 123 41.70 -4.0ColumFn n CLBK ... ... ... 17.73 15.30 81 16.84 +9.2ColuSprtw COLM .88 1.0 30 95.58 54.89 317 88.43 +23.0Colmbus CMCO .20 .5 ...cc 45.85 30.30 100 41.21 +3.1tcomScore n SCOR ... ... ... 25.69 18.87 77 19.45 -20.5Comcast s CMCSA .76 2.1 17 44.00 30.43 10876 35.40 -11.3CommScpe COMM ... ... 32 41.60 26.29 679 31.57 -16.5CmcBMO CBSH .94f 1.4 20 70.00 49.43 228 69.04 +23.6CmcBc pfB CBSHP 1.50 5.8 ... 27.24 25.00 4 25.75 -2.3CmclVehcl CVGI ... ... 37 13.90 5.55 905 8.84 -17.3CommSys JCS .16 4.4 ...dd 4.79 3.18 3 3.65 +2.5CmtyBkTr ESXB ... ... 23 10.05 7.90 46 8.90 +9.2CmtyFinCp TCFC .40 1.1 18 40.69 32.06 6 34.94 -8.8CommuFt n CFBI ... ... ... 13.91 10.53 0 11.64 +.3CmtyHlt rt CYHHZ ... ... ... .04 .01 769 .03 +257.1CmtyTrBc CTBI 1.44f 3.0 16 53.00 40.33 24 48.80 +3.6CmtyWest CWBC .20 1.6 18 12.97 10.05 4 12.20 +14.6CommVlt CVLT ... ... ... 72.65 48.35 209 66.65 +27.0Compugn CGEN ... ... ...dd 5.00 2.25 70 3.15 +26.0CmptrPr CPSI .40 1.5 51 34.65 25.15 234 27.20 -9.5CmpTask CTG .24 3.9 ... 9.62 4.90 17 6.12 +20.0CmstkH rs CHCI ... ... ... 6.58 1.20 19 2.60 +52.9Comtech CMTL .40 1.2 28 35.38 17.11 60 34.49 +55.9ConatusPh CNAT ... ... ...dd 7.95 3.22 71 4.06 -12.1ConcertPh CNCE ... ... ...dd 30.71 13.57 80 16.72 -35.4tConformis n CFMS ... ... ...dd 4.17 .93 698 .92 -61.3ConiferH n CNFR ... ... ...dd 7.20 5.00 0 6.40 +10.3Conmed CNMD .80 1.0 27 83.49 48.03 142 77.79 +52.6Conns CONN ... ... 51 38.55 16.55 266 34.90 -1.8ConnectOne CNOB .30 1.2 22 31.40 21.04 65 24.60 -4.5ConnWtrSv CTWS 1.25f 1.8 43 69.72 48.86 238 69.09 +20.3ConsolCom CNSL 1.55 14.1 ... 20.72 10.31 808 11.02 -9.6ConsolWtr CWCO .34 2.5 41 15.35 11.20 31 13.78 +10.1ConstAlph n CNAC ... ... ... 10.10 9.55 100 10.09 +3.5ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 11.35 +11.5ConstAl rt CNACR ... ... ... .95 .25 .60 +93.5ConstPh n CNST ... ... ... 12.21 9.00 109 10.30 -10.4ConstPrt n ROAD ... ... ... 14.06 10.86 32 11.28 -6.8ConsuPtf CPSS ... ... 5 4.86 3.18 50 3.43 -17.5ContraFect CFRX ... ... ... 2.93 .80 47 1.96 +94.1ContraV rs CTRV ... ... ... 6.60 .69 363 .77 -73.3Control4 CTRL ... ... 45 35.99 20.50 651 31.73 +6.6ConvrgOn n CVON .02p ... ... 10.83 8.01 29 9.15 -8.3CoolHl rs AWSM ... ... ... 13.45 2.70 28 4.09 -43.1Copart s CPRT ... ... 38 60.43 30.46 1005 59.16 +37.0CorbusPhm CRBP ... ... ...dd 9.96 4.60 189 4.80 -32.4Corcept CORT ... ... 14 25.96 12.50 1212 14.06 -22.1CoreMrk s CORE .40 1.4 34 36.29 17.10 796 28.28 -10.4Corium CORI ... ... ...dd 13.93 7.17 46 7.53 -21.6CorOnDem CSOD ... ... ...dd 55.31 33.24 1310 50.68 +43.4CorrevPh g CORV ... ... ...dd 4.25 1.29 2.33 +50.3Corvel CRVL ... ... 31 61.20 46.45 20 56.75 +7.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 52 9.04 -12.7sCostco COST 2.28f 1.0 32 224.62 150.06 1421 223.86 +20.3CountrP rs CPAH ... ... ...dd 7.30 2.01 11 2.15 -33.0CountyBcp ICBK .28 1.1 13 33.94 24.49 1 26.07 -12.4CoupaSft n COUP ... ... ...dd 67.28 28.95 486 63.69 +104.0Covenant CVTI ... ... 33 35.19 18.51 75 30.02 +4.5CowenInc s COWN ... ... 40 18.25 11.63 506 14.95 +9.5Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 7 25.35 -1.4Cowen33 n COWNL 1.94 7.7 ... 25.25 24.87 23 25.14 +.9CrackerB CBRL 5.00f 3.4 16 179.12 141.75 216 145.16 -8.6CraftBrew BREW ... ... 30 21.00 16.70 78 17.85 -7.0Cray Inc CRAY ... ... 60 28.60 17.60 641 22.15 -8.5CreditAcc CACC ... ... 20 454.14 256.27 142 428.72 +32.5CSVixMd rs TVIZ ... ... ...q 16.27 7.93 5 7.95 -11.4CSVixST rs VIIX ... ... ...q 23.85 10.84 136 12.08 +2.5CSSilvCC SLVO .61e 8.7 ...q 8.63 6.95 11 7.04 -10.8CSGoldCvC GLDI .53e 6.4 ...q 9.48 8.21 3 8.22 -9.0CSVS3xInSlv DSLV ... ... ...q 30.51 20.03 101 29.83 +26.4CSVS3xInG DGLD ... ... ...q 55.62 37.83 57 55.26 +26.7CS VS3xGld UGLD ... ... ...q 12.72 8.29 473 8.34 -25.1CSVIVxMT ZIV ... ... ...q 94.42 60.60 65 80.00 -9.8CrS Crd n USOI 2.59e 9.1 ... 33.00 22.27 1 28.50 +6.9CS VSSilv USLV ... ... ...q 14.96 7.63 1405 7.79 -32.9Cree Inc CREE ... ... ...dd 50.68 20.50 1574 49.73 +33.9Cresud CRESY .45e 2.8 ... 23.69 14.44 87 16.25 -26.4sCrinetic n CRNX ... ... ... 28.60 19.23 109 26.20 +6.9Criteo SA CRTO ... ... 21 51.50 21.00 1763 27.25 +4.7Crocs CROX ... ... ...dd 19.54 7.78 3216 17.64 +39.6CronosGp n CRON ... ... ... 10.39 5.12 1873 5.72 -24.9CrssCtryHl CCRN ... ... 15 14.65 7.41 658 8.66 -32.1CrownCfts CRWS .32 6.0 17 7.54 5.20 5 5.32 -17.5CryoPrt wt CYRXW ... ... ... 6.77 2.75 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 290 15.29 +78.0Ctrip.com s CTRP ... ... 24 59.25 40.13 3297 41.15 -6.7CueBioph n CUE ... ... ... 17.99 7.88 43 8.33 -28.4tCumbldPh CPIX ... ... ...dd 7.96 5.53 4 5.75 -21.9Curis rs CRIS ... ... ... 11.35 1.57 159 1.70 -51.4Cutera CUTR ... ... 41 56.05 25.35 204 40.80 -10.0Cyanotch h CYAN ... ... ...dd 5.78 3.30 0 3.90 -.2CybrOpt CYBE ... ... 98 20.70 11.35 24 18.70 +24.7CyberArk CYBR ... ... 85 69.97 39.34 1014 61.77 +49.2Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 29 1.59 -8.6CymaBay CBAY ... ... ...dd 15.59 5.56 481 11.40 +23.9CypSemi CY .44 2.5 30 18.87 12.50 3670 17.94 +17.7Cyren Ltd CYRN ... ... ...dd 3.15 1.35 15 2.95 +18.0CyrusOne CONE 1.84 2.8 ...cc 65.73 43.49 495 65.25 +9.6CytRx rs CYTR ... ... ... 4.29 1.06 76 1.16 -31.4Cytokinetic CYTK ... ... ...dd 15.95 6.21 251 7.10 -12.9CytomX n CTMX ... ... ...dd 35.00 13.11 191 24.99 +18.4Cytori wt CYTXW ... ... ... .08 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .45 344 .48 -84.2Cytosorbnt CTSO ... ... ... 13.40 4.50 279 11.20 +72.3D -:DBV Tech DBVT ... ... ... 50.57 16.65 186 18.03 -26.7DFB Hlt n DFBH ... ... ... 9.80 9.60 200 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 5.00 4 5.52 -10.4DMC Globl BOOM .08 .2 ...dd 51.05 12.55 60 42.15 +68.3DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.25 +1.6DSP Gp DSPG ... ... ...cc 13.95 11.30 217 12.35 -1.2DXP Ent DXPE ... ... 45 44.88 24.86 71 44.47 +50.4DailyJourn DJCO ... ... ...cc 250.95 201.00 2 239.00 +3.8Daktronics DAKT .28 3.3 37 10.86 7.85 135 8.56 -6.2DareBio rs DARE ... ... ... 3.60 .74 185 1.20 -44.5DarioHlth DRIO ... ... ... 3.64 1.11 17 1.24 -22.6DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 6 9.24 -.2Daseke n DSKE ... ... ... 14.52 8.04 159 8.41 -41.1Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 50 5.22 -56.6Datawatch DWCH ... ... ...dd 14.20 7.70 92 12.30 +29.5DaveBuster PLAY ... ... 18 62.27 37.85 399 50.79 -7.9tDavidsT g n DTEA ... ... ...dd 5.80 2.55 16 2.55 -34.6DavSelFn n DFNL ... ... ... 25.62 21.15 18 24.99 +4.3sDavSelEq n DUSA ... ... ... 25.50 20.76 17 25.51 +9.0DavSelW n DWLD ... ... ... 28.88 22.64 32 26.96 +2.7DawsonGeo DWSN .05p ... ...dd 8.40 3.62 114 5.97 +26.1Deciphera n DCPH ... ... ... 45.61 15.15 155 36.00 +58.8DelFriscos DFRG ... ... ...dd 18.85 7.90 878 9.05 -40.7DelTaco TACO ... ... 11 15.99 10.00 173 12.96 +6.9DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .47 52 .57 -48.2tDeltaTch h DELT ... ... ... 4.70 .91 255 .85 -20.1DenaliTh n DNLI ... ... ... 25.79 12.32 489 15.63 -.1Dennys DENN ... ... 27 17.75 11.31 168 15.09 +14.0tDentsply XRAY .35 .9 ...dd 68.98 41.64 23266 39.41 -40.1Depomed DEPO ... ... ...dd 9.53 4.31 2200 9.33 +15.9Dermadc n DDOC ... ... ... Dermira DERM ... ... ...dd 31.42 6.98 550 9.99 -64.1DescSys DSGX ... ... 97 34.90 24.85 215 32.85 +15.7DestMatrn DEST .80 18.1 ...dd 6.84 1.02 48 4.42 +48.8Dest XL DXLG ... ... ...dd 2.70 1.45 48 2.00 -9.1Deswell DSWL .28 8.1 ...dd 3.64 2.32 1 3.44 +26.5Determine DTRM ... ... ...dd 2.43 1.20 39 1.40 -22.2DexCom DXCM ... ... ...dd 127.31 42.62 1500 124.76 +117.4DiamHill DHIL 7.00e ... 13 219.90 183.34 12 187.79 -9.1DiambkEn FANG .13p ... 26 138.25 85.73 659 134.74 +6.7DianaCnt rs DCIX ... ... ...dd 84.53 1.31 194 1.57 -61.3DicernaPh DRNA ... ... ...dd 15.80 2.69 325 14.08 +55.9DifferBr rs DFBG ... ... ...dd 6.89 .70 267 5.10 +436.8DiffusP hn DFFN ... ... ...dd 2.97 .31 62 .36 -69.5DigiIntl DGII ... ... 47 14.70 8.50 103 13.25 +38.7Digimarc DMRC ... ... ...dd 39.95 22.85 46 29.35 -18.8Digirad DRAD .22 11.9 ...dd 3.95 1.25 47 1.85 -28.3DigitalAlly DGLY ... ... ...dd 3.70 1.70 23 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 1.04 374 1.47 -17.9DimeCBc DCOM .56 3.2 17 22.65 17.10 287 17.40 -16.9Diodes DIOD ... ... 40 38.70 26.03 352 37.67 +31.4DiscIncA DISCA ... ... 13 28.78 15.99 8079 25.55 +14.2DiscIncB DISCB ... ... 16 48.85 19.25 0 30.00 +21.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 45

DiscIncC DISCK ... ... 12 26.64 14.99 3497 23.80 +12.4DishNetw h DISH ... ... 18 60.59 28.80 5434 36.71 -23.1Diversicre DVCR .22 3.3 18 12.25 5.98 11 6.72 -32.9DivrsRst h SAUC ... ... 1 2.37 .85 16 .88 -45.1DixieGrp DXYN ... ... ...dd 4.50 1.75 1 1.96 -49.1DocuSign n DOCU ... ... ... 66.80 37.00 920 59.89 +50.7DgssInt A n DOGZ ... ... ... 6.40 2.50 11 3.04 -48.5DollarTree DLTR ... ... 13 116.65 72.78 2116 92.88 -13.4DolphEnt hn DLPN ... ... ... 5.77 2.47 87 3.00 -16.7DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 365 17.74 -35.0DonegalA DGICA .57 4.0 25 18.25 13.28 7 14.25 -17.6DonegalB DGICB .50 3.5 28 15.91 12.72 14.20 -6.7DorchMin DMLP 1.63e 9.0 18 20.93 13.90 158 18.20 +19.7Dorman DORM ... ... 24 78.01 56.36 116 74.55 +21.9DovaPh n DOVA ... ... ... 37.00 17.55 114 22.29 -22.6tDragVic n LYL ... ... ... 14.99 2.40 15 2.10 -51.8DrprOkw n DOTA ... ... ... 10.10 9.71 1 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .54 +8.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 10.80 +2.5DropCar rs DCAR ... ... ... 13.52 1.03 95 1.04 -74.4Dropbox n DBX ... ... ... 43.50 26.61 4421 31.52 +10.7DryShips s DRYS .14e ... 1 6.90 1.27 444 5.21 +47.6DuluthH n DLTH ... ... 35 25.84 15.13 71 23.96 +34.2Dunkin DNKN 1.39 2.0 30 73.49 50.89 652 70.81 +9.8DurectCp DRRX ... ... ...dd 2.55 .75 263 1.42 +54.0Dynasil DYSL ... ... 9 2.06 1.13 16 1.45 +22.9Dynatronic DYNT ... ... ...dd 3.55 2.10 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 12.70 1439 13.70 -26.7E -:E-Trade ETFC ... ... 22 66.46 39.12 1180 61.06 +23.2eBay s EBAY ... ... 16 46.99 32.86 5694 33.78 -10.5eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 31 26.09 -3.2EDAP TMS EDAP ... ... ... 4.25 2.07 18 3.12 +8.7eHealth EHTH ... ... ...dd 28.59 13.61 76 24.80 +42.8EMC Inc s EMCI .88 3.4 18 32.19 24.51 11 25.89 -9.8ENDRA n NDRA ... ... ... 5.88 1.55 20 2.33 -52.1ENDRA wt NDRAW ... ... ... 2.00 .32 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 38 1.26 +44.8ESSA Bcp ESSA .36 2.3 24 16.80 14.16 15 15.95 +1.8EtfLonCanc CNCR ... ... ... 32.32 21.75 10 24.35 +2.4EtfAlpSmC SMCP ... ... ...q 27.51 23.22 0 26.80 +2.7EtfValidea VALX ... ... ...q 30.43 26.30 0 29.79 +2.7IsectPsGr ef PMPT ... ... ... 28.26 25.08 27.47 +.9EVO Pay n EVOP ... ... ... 24.63 19.00 306 21.90 +15.1EXFO g EXFO ... ... ...dd 4.70 3.17 7 3.75 -13.8eXp Wrld n EXPI ... ... ...dd 19.00 10.89 127 15.90 +3.3EagleBncp EGBN ... ... 14 69.80 46.20 159 53.50 -7.6EagBcMT EBMT .36 1.9 16 21.95 17.35 0 19.10 -8.8EagleBkS rs EGLE ... ... ...dd 6.14 4.18 207 5.42 +21.0EaglFnB n EFBI .96f 6.0 ... 19.57 15.25 2 16.00 -1.1EaglePhm EGRX ... ... 39 85.66 45.05 406 77.40 +44.9EstWstBcp EWBC .92f 1.4 17 73.98 52.86 698 64.66 +6.3EastrAcq n EACQ ... ... ...cc 10.40 9.45 10.35 +2.5EastrAc wt EACQW ... ... ... .97 .59 .73 +22.7Easterly un EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.6 37 31.00 24.00 28 27.20 +4.0EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.35 37 7.10 +76.2EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 26 87.50 56.40 219 79.80 +.7Echelon rs ELON ... ... ...dd 8.92 4.07 27 8.40 +51.7EchoGLog ECHO ... ... 79 34.84 13.10 379 33.00 +17.9EchoStar SATS ... ... 14 62.29 43.33 613 48.00 -19.9Eco-Stim h ESES ... ... ...dd 1.65 .61 10 .67 -47.2EcologyEn EEI .40 2.9 ...dd 14.45 10.25 3 13.80 +31.4EdgeTher h EDGE ... ... ...dd 17.77 .84 253 .95 -89.9Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.19 -16.8EditasM n EDIT ... ... ...dd 45.02 17.35 1897 28.83 -6.2EducDevel EDUC .40f 2.0 34 27.93 9.25 7 19.80 +4.5eGain EGAN ... ... ...dd 19.05 1.55 452 13.80 +162.9EgaletCp EGLT ... ... ...dd 1.59 .26 7611 .58 -42.0EidosThr n EIDX ... ... ... 24.75 14.11 38 15.18 -34.3EigerBio rs EIGR ... ... ...dd 18.00 7.46 29 9.90 -29.0EksoBio n EKSO ... ... ...dd 4.77 1.02 10902 2.33 +9.4ElPolLoc h LOCO ... ... ...cc 12.55 9.05 185 11.35 +14.6ElbitIm rs EMITF ... ... ... 3.23 1.90 1 2.26 -20.4ElbitSys ESLT 1.76 1.5 20 153.13 111.01 61 119.52 -10.3EldorRsts ERI ... ... 55 46.85 19.80 557 42.50 +28.2ElectSci ESIO ... ... 10 27.72 10.33 847 22.25 +3.8ElectroSen ELSE ... ... 33 5.24 2.96 1 3.90 -3.7electCore n ECOR ... ... ... 20.25 12.85 19 13.19 -33.6ElecVeh n SOLO ... ... ... ElectArts EA ... ... 28 151.26 99.63 3846 128.10 +21.9EFII lf EFII ... ... ... 43.89 25.28 519 34.28 +16.1ElmiraSB ESBK .92b 4.5 17 21.00 18.00 4 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 11.11 43 13.15 +15.4EltekLtd rs ELTK ... ... ... 8.95 2.65 3 3.71 -9.1EmclaireF EMCF 1.12 3.0 19 38.00 26.75 1 37.74 +24.4Emcore EMKR 1.50e ... 18 9.85 4.40 166 4.85 -24.8EmmisC rs EMMS ... ... 1 5.84 2.44 3 4.95 +40.6EmpirRst rs NYNY ... ... ...dd 30.98 11.85 15 12.65 -53.1EnantaPh ENTA ... ... 52 127.77 37.13 486 91.76 +56.4EncoreCap ECPG ... ... 10 52.00 35.25 266 35.80 -15.0EncorW WIRE .08 .2 16 58.70 37.30 71 51.75 +6.4sEndo Intl ENDP ... ... ...dd 12.61 5.27 4819 12.65 +63.2Endocyte ECYT ... ... ...dd 17.70 1.17 406 16.05 +275.0Endologix ELGX ... ... ...dd 6.72 3.75 170 4.73 -11.6EndurIntl EIGI ... ... ...dd 10.95 6.95 395 8.55 +1.8Energous WATT ... ... ...dd 33.50 6.91 322 14.05 -27.8EngyFocus EFOI ... ... ...dd 3.46 1.75 18 1.99 -18.8EnrgyRec ERII ... ... ...cc 11.30 6.13 551 9.74 +11.3EnrgXXi hn EGC ... ... ...dd 20.25 3.41 394 9.01 +57.0Enphase ENPH ... ... ...dd 7.60 .76 2280 5.87 +143.6EnsignGp s ENSG .18 .5 26 40.09 19.40 243 35.98 +62.1EnstarGp ESGR ... ... 29 237.30 183.85 25 211.80 +5.5EntegraFn ENFC ... ... 21 30.70 22.40 9 28.40 -2.9Entegris ENTG .28 .8 31 39.55 23.05 632 36.25 +19.0EnteraBi n ENTX ... ... ... 7.60 4.63 2 5.47 -12.9EntBcpMA EBTC .58 1.6 19 44.14 30.00 8 36.35 +6.8EntFinSv EFSC .48f .9 18 58.15 36.65 47 55.90 +23.8Epizyme EPZM ... ... ...dd 21.40 8.61 315 9.65 -23.1sePlus s PLUS ... ... 27 103.60 67.65 50 104.30 +38.7Equinix EQIX 9.12f 2.0 ...cc 495.35 370.79 492 447.90 -1.2EquitFin n EQFN .20p ... ... 10.95 10.00 10.65 -2.3EqtyBcsh n EQBK ... ... ... 44.30 32.93 23 41.31 +16.7Ericsson ERIC .13e 1.6 ...dd 8.39 5.52 1679 7.94 +18.9ErieInd ERIE 3.36 2.7 31 128.91 106.63 13 125.84 +3.3ErytechP n ERYP ... ... ... 30.56 10.00 1 10.66 -51.6Escalade ESCA .50 3.7 14 15.25 11.65 3 13.45 +9.3Esperion ESPR ... ... ...dd 82.68 33.06 446 46.61 -29.2EsqFnHld n ESQ ... ... ... 29.45 14.51 5 25.53 +29.3EssaPh gs EPIX ... ... ... 12.74 2.00 2 3.36 -23.3Essendant ESND .56 3.5 ...dd 17.08 7.20 224 15.97 +72.3EstLab n ESTA ... ... ... 27.76 24.11 20 25.48 +2.9EstreAm n ESTR ... ... ... 13.38 7.72 7.84 -9.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 64 45.88 15.13 16608 43.84 +114.4EuroTech CLWT ... ... ... 8.45 2.00 22 4.05 +22.4Euronet EEFT ... ... 22 101.07 70.67 150 94.05 +11.6Euroseas rs ESEA ... ... ... 2.73 1.25 8 1.68 -1.4EveloBio n EVLO ... ... ...dd 16.75 11.10 33 12.35 -24.0Ever-Glory EVK ... ... 7 4.50 1.96 1 3.50 +48.9EverQuo n EVER ... ... ... 22.09 13.81 152 15.04 -16.5Everbrdg n EVBG ... ... ...dd 53.42 21.56 698 49.51 +66.6EvrspnTc n MRAM ... ... ...dd 19.25 6.40 346 10.60 +41.3EvineLive EVLV ... ... ... 1.74 .76 212 1.25 -10.7EvofemBio EVFM ... ... ...dd 12.56 .30 29 2.00 +2.6Evogene EVGN ... ... ...dd 5.07 2.66 3 2.88 -6.2EvokePhm EVOK ... ... ...dd 4.09 1.85 9 2.69 +19.0Evolus n EOLS ... ... ...dd 39.50 6.75 437 20.54 +78.6tEvolvgSys EVOL .44 18.0 7 5.85 2.40 26 2.45 -47.9ExOne XONE ... ... ...dd 12.50 6.16 75 7.17 -14.6ExactSci h EXAS ... ... ...dd 71.60 36.10 2826 50.80 -3.3ExelaTch n XELA ... ... ...dd 7.43 4.15 99 4.81 -6.6Exelixis EXEL ... ... 26 32.50 18.50 2817 21.17 -30.4ExlSvcHld EXLS ... ... 48 64.34 52.52 78 58.81 -2.6Expedia h EXPE 1.28f 1.0 61 154.24 98.52 748 133.04 +11.1ExpdIntl EXPD .90f 1.2 25 78.16 54.32 4467 72.93 +12.7Exponent s EXPO .52 1.0 39 52.63 31.73 98 50.63 +42.4ExpScripts ESRX ... ... 10 85.07 55.80 4229 78.95 +5.8ExtendStay STAY .88f 4.1 45 22.44 16.27 1004 21.64 +13.9ExtrOilGs n XOG ... ... ... 17.42 10.28 7893 12.92 -9.7ExtrmNet EXTR ... ... ...dd 15.55 7.63 2398 8.96 -28.4EyePtPh EYPT ... ... ...dd 2.88 .93 252 2.14 +98.1EyegatePh EYEG ... ... ... 1.38 .29 224 .52 -51.4Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 5.50 30 5.80 -41.5Ezcorp EZPW ... ... 15 15.10 8.16 365 11.50 -5.7F -:F5 Netwks FFIV ... ... 23 183.27 114.63 520 176.71 +34.7FAT Br n FAT .48 7.2 ... 13.99 5.54 15 6.63 -25.7FFBW n FFBW ... ... ... 12.50 10.30 0 11.27 +2.3FLIR Sys FLIR .64 1.1 35 60.71 37.18 786 58.79 +26.1FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 8.60 -7.0FRP Hldgs FRPH ... ... 21 67.70 41.90 40 63.60 +43.7FS Bncp FSBW .56f .9 13 66.40 44.34 25 61.19 +12.1FSB Bcp n FSBC ... ... ... 18.50 15.00 1 17.56 +3.3FTD Cos FTD ... ... ...dd 19.46 3.25 87 3.39 -52.9Facebook FB ... ... 34 218.62 149.02 33104 183.81 +4.2FDaves DAVE ... ... ...dd 9.65 3.43 5 6.50 -.8Fanhua FANH .65e 2.4 47 38.24 8.21 159 27.50 +27.2FarmerBrs FARM ... ... ...dd 35.05 23.60 12 28.70 -10.7FarmMer s FMAO .56f 1.2 29 49.99 27.05 24 45.58 +11.7FarmCB FFKT .50 .9 20 57.95 32.60 12 56.50 +46.8FarmersNB FMNB .28 1.7 19 16.90 12.80 9 16.10 +9.2FaroTech FARO ... ... ...dd 70.20 32.25 75 67.45 +43.5Fastenal FAST 1.60f 2.8 25 58.74 39.79 1459 57.29 +4.8FateThera FATE ... ... ...dd 14.45 2.78 763 11.31 +85.1Fauquier FBSS .48 2.2 43 22.75 17.24 2 22.10 +.9FedNatHld FNHC .32 1.3 21 24.37 9.78 51 23.79 +43.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 14 9.88 +1.8FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.45 +2.0FenncPhr n FENC ... ... ... 14.99 7.55 212 9.81 -2.1Ferrogl n GSM .16 2.1 ... 17.61 7.41 459 7.78 -52.0Fibrocll rs FCSC ... ... ... 18.92 1.80 67 1.92 -40.0FibroGen FGEN ... ... ...dd 68.55 33.10 411 62.95 +32.8FidD&D n FDBC .96 1.6 ... 68.55 33.09 2 60.65 +46.9FidNasdIdx ONEQ 2.29e .7 ...q 311.39 243.11 28 309.51 +14.2FidelSo LION .48 2.0 16 27.05 20.28 54 23.80 +9.2FidusInvst FDUS 1.56a 10.6 9q 16.94 12.63 81 14.76 -2.8FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.87 +3.5FiestaRst FRGI ... ... ...dd 30.88 15.50 684 27.90 +46.8FifthThird FITB .72f 2.4 8 34.67 24.66 3978 29.64 -2.3FifthT pf FITBI 1.66 6.1 ... 30.54 27.00 18 27.43 -3.851job JOBS ... ... ...dd 114.63 53.26 329 75.81 +24.6FnclInst FISI .96 3.1 16 34.35 25.65 24 31.40 +1.0Finisar FNSR ... ... ...dd 26.53 14.25 4347 18.27 -10.2FinjanH FNJN ... ... 3 5.07 1.66 382 3.88 +79.6FireEye FEYE ... ... ...dd 19.36 13.40 2427 15.25 +7.4FstBcpME FNLC 1.16f 3.8 17 32.33 25.00 7 30.39 +11.6FtBcpNC FBNC .40 1.0 24 43.13 29.73 51 41.30 +17.0FstBcMiss FBMS .20 .5 25 39.50 26.10 374 39.00 +14.0FstBkNJ FRBA .12 .9 24 15.00 11.15 23 13.90 +.4FstBusey rs BUSE .80 2.6 20 33.25 27.33 100 31.13 +4.0FBusnFn s FBIZ .56 2.4 17 26.95 20.57 2 23.23 +5.0FrstCap FCAP .92 2.4 19 43.02 30.60 0 38.89 +5.8FtChoBc n FCBP ... ... ... 33.50 26.54 7 27.68 -.3FCtzBA FCNCA 1.40 .3 21 463.44 323.74 50 431.02 +7.0FCmtyBsh FCBC .84f 2.6 19 36.09 24.02 14 32.75 +14.0FCmtyCp FCCO .40 1.6 20 26.25 19.60 15 25.65 +13.5FtConnBcp FBNK .68f 2.2 21 31.90 23.25 51 31.35 +19.91stCnstBn FCCY .24 1.1 17 27.00 16.15 5 21.95 +19.9FstDeF s FDEF .68 2.1 12 35.00 23.51 28 31.70 +22.0FFnclOH FFBC .80f 2.6 17 33.70 22.80 137 30.80 +16.9FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 58.65 37.31 157 57.90 +28.5FstFnIN THFF 1.02 2.0 17 53.05 39.55 27 50.10 +10.5FstFnNwst FFNW .32 1.8 20 21.82 13.13 14 17.50 +12.8FstFound s FFWM ... ... 18 20.43 14.95 163 15.23 -17.9FstGtyBc n FGBI .64b 2.4 ... 29.50 22.76 4 26.28 +5.1FsHawaii n FHB .96 3.3 ... 32.36 26.30 720 28.77 -1.4 FIntntBcp INBK .24 .7 13 42.40 28.90 102 32.15 -15.7FIntBc26 n INBKL 1.50 5.8 ... 26.74 24.75 25.76 -2.9FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 66 43.35 +8.2FstMerch FRME .88f 1.9 21 50.44 37.09 137 47.47 +12.9FstMidIll FMBH .68a 1.7 18 42.46 30.01 17 40.60 +5.3FMidBc FMBI .44 1.6 22 27.40 20.50 264 26.90 +12.0FstNwBc n FNWB ... ... 45 18.35 15.07 15 16.11 -1.2FstSavFin FSFG .60 .9 16 80.01 52.16 4 67.60 +18.6FstSolar FSLR ... ... 33 81.72 45.26 982 53.60 -20.61stSource SRCE 1.00f 1.8 19 59.33 44.59 26 55.84 +12.9FTNDXTc QTEC .58e .7 ...q 83.42 62.64 94 80.83 +12.4FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 28.61 -2.5FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.59 +2.8FT AsiaPc FPA 1.01e 3.1 ...q 38.10 31.61 139 32.27 -9.6FT Europe FEP .65e 1.7 ...q 42.49 35.54 161 39.27 +.5FT LatAm FLN 2.01e 10.0 ...q 23.27 17.33 8 20.04 -1.9FT Brazil FBZ 1.62e 12.7 ...q 18.24 11.15 46 12.75 -17.8FT China FCA .68e 2.4 ...q 34.79 24.90 1 28.33 -4.6FT Japan FJP .77e 1.4 ...q 63.38 53.13 9 55.81 -6.8FT SKorea FKO .59e 2.4 ...q 32.08 24.42 25.00 -15.4FT DevMkt FDT .96e 1.6 ...q 67.22 56.50 125 60.29 -3.4FT EmMkt FEM .64e 2.5 ...q 31.32 25.06 94 26.12 -6.4FT Germny FGM 1.04e 2.2 ...q 55.51 44.80 8 47.97 -6.3FT Canada FCAN .29e 1.1 ...q 27.35 23.69 162 25.84 -2.6FT UK FKU 1.57e 4.0 ...q 43.39 36.79 0 39.13 -1.9FT Switzld FSZ .78e 1.5 ...q 56.74 49.09 10 52.00 -1.4FT HKong FHK 2.82e 7.4 ...q 46.25 37.61 1 38.19 -10.0FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.2 ...q 47.47 37.18 18 39.27 -9.4FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.47 30 41.40 -6.8FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.28 16 43.29 -1.4FstT BICK BICK .34e 1.2 ...q 33.60 26.52 10 27.77 -8.0FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 22.15 +.6FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.90 -4.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 109 49.09 -3.3FTNsdGrid GRID .19e .4 ...q 53.73 44.97 2 50.72 -.5FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 56 18.79 -1.2FTNsqTDv TDIV .86e 2.3 ...q 38.44 31.07 29 37.42 +6.3FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 214 51.18 -.9FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.04 5 17.51 -6.0FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 11 23.14 -.7FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 3 49.80 -2.6FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 6 22.82 -1.0FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 391 60.04 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 130 31.00 +3.7FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 206 30.38 +6.0FT DWF5 FV .18e .6 ...q 31.08 24.74 261 30.81 +11.8FT AmIndR AIRR .08e .3 ...q 28.40 22.38 13 27.88 +1.7FT AI Rob n ROBT .07p ... ... 31.00 28.50 6 30.80 +7.1FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 22.30 +2.8FT SmCap RNSC .22e 1.0 ... 23.38 19.03 23.05 +7.1FT MdCap RNMC .19e ... ... 22.75 19.19 22.55 +3.9FT LgCap RNLC .18e ... ... 23.11 19.67 0 22.70 +4.2FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 50.74 -2.8FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 26 25.66 -1.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 0 25.02 -1.9FTNsSem ef FTXL .14e .4 ... 36.21 24.50 7 33.36 +10.2FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.88 23.26 +8.4FTNasPh ef FTXH .51e 2.2 ... 23.57 19.06 0 23.34 +9.1FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 38 24.97 +18.2FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.84 -4.5FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 170 29.76 +1.4FTDorW n FVC .17e .6 ... 28.96 22.93 120 28.74 +11.9FT DWInt IFV .32e 1.5 ...q 24.24 19.40 105 21.09 -5.2FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.33 14 38.29 -9.2FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.36 -.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 55.60 17 57.18 -5.6FT RivDev RFDI 1.09e 1.8 ... 68.99 60.24 928 62.27 -2.8FT RvfrDyE RFEM 1.12e 1.7 ... 79.04 64.51 204 65.95 -6.4FT RivEur RFEU .95e 1.5 ... 70.58 61.30 2 64.33 -1.6FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.05 -3.0FTCapStrn FTCS .59e 1.1 ...q 54.95 45.66 121 53.59 +5.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 52.22 +7.4FsTrGrEn QCLN .08e .4 ...q 21.73 17.87 44 20.72 +2.1sFTrTUSAlp TUSA .24e .7 ...q 35.46 29.30 2 35.59 +7.5FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 30.03 +4.4FTCloudC SKYY .13e .2 ...q 56.44 39.72 245 55.00 +19.9FTNdqAuto CARZ .88e 2.3 ...q 45.00 36.65 2 37.66 -10.8FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.12 0 26.90 -4.4FT GblNRs FTRI .45e 3.5 ...q 13.25 11.23 3 12.71 +2.6FT Cybersc CIBR .03e .1 ...q 27.84 20.59 102 26.88 +16.2FTIntlIPO FPXI .28e .8 ...q 39.87 33.58 2 35.03 -1.0FTSenLoan FTSL 1.83 3.8 ...q 48.65 47.69 163 48.05 FTTactHY HYLS 2.64 5.5 ...q 49.55 47.05 151 47.87 -1.4FT GlbCmd FTGC .26e ... ...q 21.88 19.65 449 19.99 -3.5FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 71 52.68 -1.6FTNDXEq QQEW .27e .4 ...q 63.60 52.68 52 63.32 +9.3FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 20 55.64 +6.1FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 49.73 -4.7FstUSBcsh FUSB .08 .7 34 14.38 10.52 4 11.20 -12.5FstUtdCp FUNC .36 1.8 19 24.32 14.70 5 19.90 +14.4First LI s FLIC .60 2.7 9 33.50 21.68 70 22.15 -22.3FsthdTech SVVC ... ... ...q 15.59 7.29 8 13.12 +46.4FstSvc n FSV .54 .7 43 86.05 62.90 17 81.33 +16.3Fiserv s FISV ... ... 37 78.21 59.85 1550 77.05 +17.5FiveBelow FIVE ... ... ...cc 109.09 46.00 865 103.86 +56.6FivePrime FPRX ... ... ...dd 48.87 14.46 167 15.38 -29.8FiveStar FVE ... ... ...dd 1.80 1.05 64 1.30 -13.3sFive9 FIVN ... ... ...dd 39.55 19.53 4320 43.51 +74.9Flex Ltd FLEX ... ... 14 19.71 12.93 3363 14.18 -21.2tFlexPhm n FLKS ... ... ...dd 8.98 .70 97 .65 -81.4FlxGlbImp ESGG ... ... ... 101.95 87.20 0 98.52 +3.7FlxUS Imp ESG ... ... ... 67.86 57.72 1 67.73 +6.5FlxRAstAlo ASET ... ... ... 29.37 26.74 8 28.35 -1.4FlxUSQLgC QLC ... ... ...q 35.78 29.53 4 35.39 +6.1FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 50.66 -7.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 49.19 -3.3FlxDisDur MBSD .62e 2.7 ...q 24.42 22.89 0 23.02 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 3 3.76 -1.1FlexionTh FLXN ... ... ... 32.25 19.06 830 22.82 -8.9Flexstl FLXS .88 2.4 ... 56.09 34.74 13 36.16 -22.7Fluent Inc FLNT ... ... ... 6.95 2.05 485 2.45 -44.3Fluidigm FLDM ... ... ...dd 8.38 2.52 87 6.81 +15.6FlushFn FFIC .80 3.2 17 31.45 24.59 51 24.91 -9.4Foamix FOMX ... ... ... 7.45 4.34 104 5.76 -4.2FocFin A n FOCS ... ... ... 42.99 35.01 120 40.01 +6.6Fonar FONR ... ... 11 33.90 21.10 11 26.90 +10.5ForeScTc n FSCT ... ... ...dd 38.45 21.56 387 36.18 +13.5ForshtAut n FRSX ... ... ... 8.20 2.44 33 3.00 -25.6FormFac FORM ... ... 37 18.65 11.10 321 14.10 -9.9FormulaSy FORTY .68e 1.8 ... 45.65 32.55 0 38.25 -5.7ForrestR FORR .80 1.8 58 47.75 36.95 35 45.50 +2.9Forterra n FRTA ... ... 52 12.30 3.02 169 8.80 -20.7Fortinet FTNT ... ... ...cc 75.64 35.44 932 73.06 +67.2tFortressBio FBIO ... ... ...dd 5.54 1.70 850 2.04 -48.9FortB pfA FBIOP 2.34 13.8 ... 24.80 14.00 22 16.99 -25.3FortySev n FTSV ... ... ... 16.86 14.09 33 14.72 -2.2ForMrII un FMCIU ... ... ... 10.01 9.95 272 10.00 +.5ForwrdA FWRD .60 .9 28 64.99 49.88 146 63.29 +10.2Forward h FORD ... ... 28 4.45 1.03 166 1.69 +37.4ForwdPh FWP 23.12e ... ... 9.70 1.63 46 2.93 -20.4Fossil Grp FOSL ... ... ...dd 32.17 5.50 4118 26.31 +238.6Foster FSTR .16 .7 ...dd 30.30 17.50 14 24.20 -10.9sFoxFactory FOXF ... ... 46 62.80 33.20 317 63.25 +62.8Francesca FRAN ... ... 37 9.58 4.51 802 7.41 +1.4FrankElec FELE .48 1.0 29 49.50 37.60 134 48.80 +6.3FredsInc FRED .24 13.0 ...dd 7.63 1.30 1012 1.85 -54.3FrghtCar lf RAIL .36 1.9 ...dd 20.46 12.53 34 18.94 +10.9FreqElec FEIM ... ... ...dd 10.59 7.30 6 8.36 -10.7sFreshpet FRPT ... ... ...dd 30.85 14.10 1167 31.30 +65.2Fronteo FTEO ... ... ... 23.31 10.68 18.15 +45.1Frontr rs FTR 2.40 47.1 ... 16.02 4.52 2910 5.10 -24.6FuelTech FTEK ... ... ...dd 1.83 .71 28 .99 -11.3tFuelCell rs FCEL ... ... ...dd 2.49 1.19 1127 1.16 -31.8FulgentG n FLGT ... ... ... 6.39 2.73 42 4.85 +10.7FulingGbl n FORK ... ... ... 6.00 2.65 17 3.25 -17.7FullHseR FLL ... ... ...dd 4.10 2.37 47 2.98 -23.4FultonFncl FULT .48 2.8 19 19.55 15.05 667 17.45 -2.5sFunko n FNKO ... ... ...cc 19.86 5.81 1533 19.97 +200.3FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 73 1.46 -65.0tFuweiF rs FFHL ... ... ...dd 4.93 2.39 24 2.49 -15.4G -:GWilliFood WILC ... ... 22 7.36 5.11 2 7.13 -.8G1Thera n GTHX ... ... ... 55.71 12.05 97 52.92 +166.7GCI Lb A n GLIBA ... ... ... 55.47 41.33 269 47.29 -13.6GCI Lb pfA GLIBP .13e ... ... 24.89 18.40 6 24.54 +7.9GDS Hld n GDS .46p ... ... 46.18 8.80 1116 28.32 +25.7GSE Sy GVP ... ... 12 3.65 2.35 4 2.80 -13.8GSI Tech GSIT ... ... ...dd 8.94 6.05 10 6.89 -13.4GSV Cap GSVC ... ... 5 9.39 3.86 49 6.92 +27.0GTY TchHl GTYH ... ... ...cc 10.18 9.75 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 10.50 +1.8GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 27 51.20 22.66 268 44.75 +21.3GTx Inc rs GTXI ... ... ...dd 23.40 5.10 74 17.14 +34.9GW Pharm GWPH ... ... ...dd 164.76 96.42 476 129.00 -2.3GWG Hldgs GWGH ... ... ...dd 10.87 7.10 10 7.88 -5.3GabMedM n MOGLC ... ... ... 100.10 99.96 100.04 GabFood n FOANC ... ... ... 100.10 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 401 18.85 +52.0Galapag n GLPG ... ... ... 121.09 72.92 75 112.01 +19.5GalectinTh GALT ... ... ... 9.49 1.28 358 5.06 +51.3GalmedPh GLMD ... ... 16 27.06 3.61 240 13.11 +43.3Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 3069 34.80 -5.9GamngPtrs GPIC .12e ... ... 11.95 8.02 1 8.02 -28.6Garmin GRMN 2.12f 3.3 21 65.96 50.86 1204 64.84 +8.8GarrisnCap GARS 1.12 13.4 8 8.95 7.77 17 8.33 +2.7tGemphire n GEMP ... ... ... 11.43 4.75 3522 3.63 -54.3Gencor s GENC ... ... 32 18.45 12.30 11 12.60 -23.9GenFin GFN ... ... ...dd 14.15 4.55 26 13.50 +98.5GenFin pfC GFNCP 8.90 8.7 ... 104.67 94.50 1 101.94 +1.5GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 6 25.45 +.8GeneticT rs GENE ... ... ... 2.05 .70 87 1.11 -4.3GeniusBr n GNUS ... ... ... 4.37 2.01 4 2.61 -4.0GenMark GNMK ... ... ...dd 11.08 3.63 137 6.97 +67.1GenoceaB GNCA ... ... ...dd 5.70 .57 90 .63 -45.5Genomic GHDX ... ... ...cc 59.49 26.54 213 56.95 +66.5Genprex n GNPX ... ... ... 19.45 2.78 73 3.13 -33.4Gentex GNTX .44f 1.8 15 25.41 16.86 2285 23.88 +14.0Gentherm THRM ... ... 52 46.40 29.50 173 46.25 +45.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 173 12.76 -1.6GerABcp s GABC .60 1.6 20 39.02 30.75 28 36.67 +3.8GeronCp GERN ... ... ...dd 6.68 1.74 5948 3.90 +116.7Gevo rs GEVO ... ... ... 24.74 3.23 726 3.93 -66.7sGibraltar ROCK ... ... 22 44.30 25.61 155 44.75 +35.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 20 2.80 -7.9GilatSatell GILT ... ... ...dd 9.30 5.35 18 9.03 +16.7GileadSci GILD 2.28 2.9 9 89.54 64.27 5535 78.38 +9.4GlacierBc GBCI 1.04f 2.4 23 44.55 31.38 256 43.80 +11.2GladstnCap GLAD .84 8.8 10 9.95 7.80 193 9.60 +4.2Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 6 25.43 -1.6GladstnCm GOOD 1.50 7.5 ...dd 23.29 16.78 57 19.94 -5.3GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 5 26.47 +.2Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 1 26.32 +.9GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 0 25.41 -1.9GladstInv GAIN .80a 6.8 17 12.26 9.00 117 11.91 +6.7GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 4 25.27 -.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 2 25.35 -.4GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 2 25.25 -1.4GladstLnd LAND .53 4.1 88 14.29 11.36 245 12.91 -3.9GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.31 3 25.48 -1.5GlenBurnie GLBZ .40 3.2 27 13.42 10.34 3 12.33 +11.5GblBldT n GBT ... ... ...dd 68.05 26.10 542 46.85 +19.1GblEagEnt ENT ... ... ...dd 3.59 .87 278 2.54 +10.9GlbIndem GBLI ... ... 27 49.91 32.22 6 40.18 -4.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 7 25.50 -1.4GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.26 6 25.75 -.5GlSlfStor n SELF .26 6.4 ... 5.15 3.92 19 4.04 -12.4GlWatRs n GWRS .28 3.0 ... 10.00 8.40 10 9.59 +2.7GbXSpdvRE SRET 1.24 8.0 ...q 15.88 13.72 38 15.42 -.8GblXSocM SOCL ... ... ...q 39.03 28.94 47 33.37 +1.3GbXNsChiT QQQC .07e .3 ...q 34.11 26.29 11 27.82 -10.0GbX Auto n DRIV ... ... ... 15.78 14.35 1 14.95 -2.2GblX SupDv EFAS ... ... ... 19.06 17.05 8 17.50 -3.4GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.89 -5.5GblX Rob n BOTZ ... ... ... 27.42 19.63 831 22.13 -6.6sGlbXCon ef KRMA ... ... ... 20.87 17.33 10 20.90 +7.6 GblXMilTh MILN ... ... ... 23.14 17.31 13 22.76 +18.2GbX Longv LNGR ... ... ... 21.78 18.23 5 21.44 +10.2GlX Intrn n SNSR ... ... ... 21.41 17.90 19 20.55 +3.5GbX HlthW BFIT ... ... ... 19.30 15.68 1 18.93 +13.6GblXSupdiv ALTY 1.25 8.1 ...q 16.00 14.06 3 15.37 +.4GlX Fintc n FINX ... ... ... 27.98 19.25 122 27.17 +23.8GlXCatholc CATH ... ... ... 35.58 29.72 8 35.45 +7.7tGlobusM rs GLBS ... ... ... 2.26 .30 280 .35 -69.7GluMobile GLUU ... ... ...dd 6.75 2.97 1960 6.28 +72.5GlycoMim GLYC ... ... ...dd 26.05 10.06 189 15.05 -10.4Gogo GOGO ... ... ...dd 14.76 3.52 1090 3.84 -66.0GolLNGLtd GLNG .20 .8 ... 35.54 19.32 692 25.41 -14.8GolLNGPt GMLP 2.31 15.4 ... 23.46 14.27 606 14.99 -34.3GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.22 25 25.63 -1.5GoldBull n DNJR ... ... ... 9.46 4.40 2 7.38 +55.6GoldenEnt GDEN ... ... 29 34.75 20.00 208 28.58 -12.5GoldenOc rs GOGL .40 4.4 ...dd 9.95 7.00 140 9.05 +11.0GolubCap GBDC 1.28a 6.7 13 19.51 17.35 128 19.08 +4.8GoodTimes GTIM ... ... ...dd 4.30 2.25 17 4.08 +53.9Goodyear GT .56 2.2 8 36.07 20.75 3010 25.02 -22.6GoosehIn n GSHD ... ... ... 29.73 10.78 63 27.31 +73.4GoPro GPRO ... ... ...dd 11.89 4.42 4676 6.63 -12.4GordPoin n GRAQ ... ... ... 9.84 9.70 9.81 +1.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.40 +4.0GorsHl A n GSHT ... ... ... 10.40 9.85 812 10.27 +3.3GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.10 10.25 2 11.10 +7.1GovPrpIT GOV 1.72 10.6 27 19.60 11.87 931 16.20 -12.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 8 25.35 -1.9GrCanyEd LOPE ... ... 26 122.19 77.78 263 118.14 +32.0Gravity rs GRVY ... ... 23 108.97 13.18 14 52.00 -45.0GrElCp hn GECC 1.00 10.8 ... 11.30 8.76 13 9.26 -5.9GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.41 -.2GrElm25 n GECCM 1.69 6.8 ... 25.05 24.10 24.90 +1.8GrElm hn GEC ... ... ... 4.40 3.10 2 3.13 -22.8GrLkDrge GLDD ... ... ...dd 5.83 3.60 73 5.35 -.9GrtSoBc GSBC 1.12 1.9 16 61.65 47.50 15 59.10 +14.4GreenBncp GNBC .40 1.6 19 25.15 19.50 248 24.30 +19.7GreenBrick GRBK ... ... 14 12.50 8.90 446 9.95 -11.9GreenPlns GPRE .48 2.7 89 21.90 15.25 921 17.80 +5.6GrnP LP n GPP 1.90 11.9 9 20.39 15.65 47 15.90 -15.0Greensky n GSKY ... ... ... 27.02 17.15 4373 18.91 -19.0GrCB NY s GCBC .40f 1.2 26 38.00 22.16 2 34.50 +5.8sGreenlAc un GLACU ... ... ... 10.17 10.10 129 10.16 +.4tGreenlight GLRE ... ... ...dd 23.15 13.35 1015 13.35 -33.6Greenpro n GRNQ ... ... ... 22.70 5.39 0 5.45 -75.2GrdsmHld n GSUM ... ... ... 13.99 3.68 39 6.31 -31.0Griffin GRIF .40f 1.0 ... 46.50 31.61 4 38.70 +5.4GrifolsSA s GRFS .46e 2.1 ... 25.18 20.04 1573 21.48 -6.3GrinrdSh n GRIN ... ... ... 20.50 8.53 2 9.62 -43.4Groupon GRPN ... ... ... 5.99 3.80 17484 4.46 -12.5GpAeroCN OMAB 1.71e 3.4 21 51.16 37.45 49 50.71 +22.3GrpoFin GGAL .36e 1.0 ... 73.45 31.20 964 35.04 -46.8GuarntyBc GBNK .66 2.2 19 35.20 24.70 48 30.65 +10.8GuarBcs n GNTY .56 1.8 19 37.36 28.00 12 30.54 -.4GuarFBc GFED .48 1.9 36 25.00 20.41 0 25.00 +12.0GulfIsland GIFI .04 .5 ...dd 13.95 6.90 134 8.70 -35.2tGulfRes GURE ... ... 2 2.05 1.22 46 1.22 -17.0GulfportE GPOR ... ... 6 15.08 8.11 2143 11.70 -8.3Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 3.0 11 44.24 20.16 129 36.23 -10.9HD Supply HDS ... ... 13 45.24 29.91 847 44.05 +10.0HL Acqui n HCCH ... ... ... 10.47 9.51 9.65 +1.0HL Acq un HCCHU ... ... ... 10.43 10.05 10.40 +3.3HL Acq rt HCCHR ... ... ... .44 .35 .38 HMN Fn HMNF ... ... 19 21.90 16.80 1 20.75 +8.6sHMS Hldgs HMSY ... ... 58 30.24 11.01 1099 30.39 +79.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 288 2.87 +41.4HV Bcp n HVBC .50e ... ... 18.50 13.75 14.79 -2.8HabitRest HABT ... ... 88 15.70 8.10 407 15.00 +57.1HackettGp HCKT .34f 1.9 22 19.24 13.24 119 18.32 +16.6Hailiang n HLG ... ... ... 88.92 8.82 35 81.90 +81.2HainCels lf HAIN ... ... ... 44.37 25.41 1339 30.22 -28.7HalladorE HNRG .16 2.3 8 7.98 4.79 48 6.91 +13.5HallmkFn HALL ... ... ...dd 11.83 8.62 15 10.39 -.4Halozyme HALO ... ... 39 21.48 11.41 652 17.62 -13.0HamiltnBc HBK ... ... ...dd 16.20 14.00 14.55 -5.5HamilLa n HLNE .85 1.9 50 54.59 21.36 587 45.01 +27.2HancJaf n HJLI ... ... ... 5.64 2.42 18 2.55 -51.3HancWhit HWC .96 1.9 17 56.40 41.05 338 51.10 +3.2HancWht 45 HWCPL 1.49 5.8 ... 26.67 25.00 1 25.65 -1.6HanmiFin HAFC .96 3.8 14 33.10 24.25 219 25.55 -15.8Hanwha rs HQCL ... ... 21 9.25 5.40 82 8.31 +18.4HarbrOne n HONE ... ... 58 20.19 15.92 22 18.03 -5.9Harmonic HLIT ... ... ...dd 5.33 2.80 209 5.20 +23.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 sHrvrdBio HBIO ... ... ...cc 6.15 2.65 1542 6.10 +84.8HarvCapCr HCAP 1.14a 10.1 8 13.93 9.90 32 11.29 +3.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.49 +.2Hasbro HAS 2.52 2.5 61 107.58 79.00 466 98.96 +8.9HawHold HA .48 1.2 6 44.30 32.40 351 40.70 +2.1Hawkins HWKN .88 2.2 20 44.00 30.55 24 39.90 +13.4HawthornB HWBK .40f 1.8 17 22.25 18.29 1 22.23 +11.4HaymkAc n HYAC ... ... ... 9.85 9.50 199 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.35 9.88 1 10.34 +4.4HaynesIntl HAYN .88 2.2 ...cc 45.14 28.97 64 40.64 +26.8HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 430 40.09 -24.0sHlthInsInn HIIQ ... ... 32 44.45 12.65 434 43.05 +72.5HealthEqty HQY ... ... 97 83.34 40.21 192 80.85 +73.3HlthStrm HSTM 1.00e ... 70 30.89 21.15 107 29.40 +26.9HrtlndEx HTLD .08 .4 21 25.22 17.38 203 19.31 -17.3HeartFn HTLF .56f .9 19 60.55 42.10 112 59.70 +11.3HeatBio rs HTBX ... ... ... 7.89 1.09 233 2.18 -43.1HebronTc n HEBT ... ... ... 3.75 1.45 1 1.66 -36.8sHeidrkStr HSII .52 1.2 ...dd 44.15 17.90 192 43.60 +77.6HelenTroy HELE ... ... 15 119.25 81.10 283 112.90 +17.2HeliosM rs HMNY ... ... ... 9714.50 .06 311760 .07 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 44 9.48 +21.4HemisMda HMTV ... ... ... 13.95 10.50 20 12.40 +7.4HennesAd s HNNA .40 2.6 7 20.00 14.29 36 15.24 -7.9HSchein s HSIC ... ... 31 92.64 62.56 2029 79.80 +14.2HrtgeCo HTBK .44 3.0 17 18.10 12.76 126 14.76 -3.7HrtgeFn HFWA .60 1.7 25 37.38 25.25 184 35.38 +14.9HeritCryst HCCI ... ... 34 25.20 17.10 96 23.80 +9.4HernTher h HRTX ... ... ...dd 42.90 14.40 323 38.05 +110.2HerzdCrb CUBA .12e ... ...q 7.54 6.53 24 6.61 -7.6HeskaCorp HSKA ... ... 62 111.34 56.59 109 100.93 +25.8Hexindai n HX .40p ... ... 17.00 8.06 75 8.63 -21.9Hibbett HIBB ... ... 13 29.50 9.40 330 23.70 +16.2HighSenLn SNLN .79 4.3 ...q 18.41 18.04 146 18.21 +.1HighpwrInt HPJ ... ... 4 5.90 2.61 9 2.86 -22.8HghwyH HIHO .40e 10.1 ... 6.55 3.30 20 3.98 -5.4HimaxTch HIMX .10e 1.5 45 13.95 5.97 2078 6.58 -36.9HingmSv HIFS 1.40f .6 19 242.00 174.70 2 217.70 +5.2Histogenics HSGX ... ... ...dd 3.35 1.60 90 2.34 +13.9Holl ysys HOLI .12e .5 11 28.35 17.90 110 23.37 +4.9Hologic HOLX ... ... ...dd 45.09 35.10 1863 41.68 -2.5HomeBLA HBCP .76f 1.7 21 48.47 34.12 9 45.68 +5.7HomeBcs s HOMB .48f 2.1 22 25.89 20.82 486 23.30 +.2sHmFdB LA HFBL .56f 1.7 20 33.40 26.00 1 33.78 +20.1HomeStreet HMST ... ... 28 32.60 24.00 89 29.70 +2.6HometBk n HMTA .16 1.2 ... 15.79 10.60 0 13.65 +22.2HomeTrBc HTBI ... ... 28 29.85 22.30 22 29.20 +13.4HomolMd n FIXX ... ... ...dd 24.40 15.88 39 16.60 -11.0HookerFu HOFT .56 1.2 17 52.75 35.90 25 45.10 +6.2HopeBcp HOPE .56f 3.3 15 19.86 15.10 280 17.14 -6.1sHopFedBc HFBC .28f 1.6 23 16.98 13.51 2 17.50 +24.1HorizBcp s HBNC .40 1.9 19 22.13 16.67 27 20.79 +12.2sHorizPhm HZNP ... ... ...dd 18.23 11.17 1725 18.16 +24.4HorizTFn HRZN 1.20 10.6 11q 11.88 9.66 88 11.31 +.8Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 146 25.10 +2.3HorzDAX DAX .60m 2.0 ... 34.00 28.07 0 29.28 -7.3Hortonwks HDP ... ... ...dd 22.00 14.15 1303 17.01 -15.4HospPT HPT 2.12 7.5 11 31.27 23.83 545 28.43 -4.8HostessBr n TWNK ... ... 25 15.41 11.00 1148 13.94 -5.9Hostess wt TWNKW ... ... ... 2.60 1.23 2.23 -4.3tHoughMH HMHC ... ... ...dd 12.25 5.50 1584 5.25 -43.5HoustWC HWCC .12m 1.5 ... 9.32 4.70 20 7.85 +9.0HovnEn pf A HOVNP ... ... ... 8.47 5.30 5.75 -23.3HowardBcp HBMD ... ... 26 24.20 15.70 9 16.40 -25.5HuazhuGr HTHT ... ... 28 49.60 24.08 1851 34.02 -5.8HubGroup HUBG ... ... 30 56.60 33.55 439 53.95 +12.6HudsonGbl HSON .20 11.4 ...dd 2.44 1.29 88 1.76 -21.8HudsonTc HDSN ... ... 31 10.40 1.66 305 1.84 -69.7HuntJB JBHT .96 .8 18 131.74 89.81 444 122.69 +6.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3sHunterMar HUNT ... ... ... 9.90 9.68 86 9.84 +.8HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.14 7748 15.87 +9.0HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 18 26.39 -6.2HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.60 -1.7Str 7handl n HNDL ... ... ... 25.98 23.65 0 24.26 -3.2Hurco HURC .44 1.0 17 50.50 32.95 7 43.85 +4.2HuronCon HURN ... ... ...dd 48.45 29.53 137 47.55 +17.6HutChMd n HCM ... ... ... 42.25 22.90 76 31.92 -19.0HuttigBld HBP ... ... ...dd 7.75 3.50 15 5.11 -23.2Hydrognc HYGS ... ... ...dd 12.00 4.95 34 6.00 -45.9HyreCar n HYRE ... ... ... 6.50 2.58 102 3.26 -36.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 57 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .52 .21 .35 +16.7i3 Vert n IIIV ... ... ... 19.50 13.79 54 14.95 -18.5IAC Inter IAC 1.36 .9 59 166.64 100.57 816 155.96 +27.5IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 42 2.96 -14.0ICC Hld n ICCH ... ... 72 18.00 14.54 15.20 -6.6ICF Intl ICFI .56 .8 23 80.70 41.10 295 74.20 +41.3ICU Med ICUI ... ... ...cc 313.20 164.00 282 286.10 +32.5IClickInt n ICLK ... ... ...dd 11.40 5.03 130 5.78 -36.1ID Syst IDSY ... ... ...dd 8.05 5.37 3 6.36 -8.4IdexxLab s IDXX ... ... 74 252.49 146.09 515 245.52 +57.0IES Hldgs IESC ... ... 28 20.25 14.05 33 19.75 +14.5IF Bancp IROQ .20f .8 28 25.04 19.10 24.37 +24.0IFresh n IFMK ... ... ...dd 18.00 1.69 6979 4.11 -68.4IHS Mark INFO ... ... 31 54.31 42.40 821 53.84 +19.2II-VI IIVI ... ... 29 53.08 34.05 1800 45.40 -3.3ILG Inc ILG .70 2.0 40 35.00 24.38 1052 34.58 +21.4IMV Inc n IMV ... ... ... 7.21 4.50 5 5.00 -27.3sINTLFCStn INTL ... ... 18 56.73 33.11 45 55.36 +30.2IPG Photon IPGP ... ... 27 264.11 161.05 782 172.30 -19.5iPass IPAS ... ... ...dd .89 .25 501 .37 -29.4iPicEnt n IPIC ... ... ... 17.00 5.91 2 7.10 -53.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 138 26.27 +3.9IQIYI n IQ ... ... ... 46.23 15.30 15028 30.14 +93.8IRSA Prop IRCP 1.86e 5.8 ... 64.68 27.29 5 32.10 -43.2IRhythm n IRTC ... ... ...dd 90.40 42.33 278 82.50 +47.2iRobot IRBT ... ... 36 107.08 55.77 774 84.10 +9.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 66.30 68 69.59 -5.6iShTurkey TUR 1.10e 4.2 ...q 47.13 24.90 1322 26.17 -39.8iShIntTBd s IGOV ... ... ...q 201.98 48.33 88 48.61 -2.6iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 7 47.49 iSh1-3yITB ISHG .20e .2 ...q 87.67 81.46 4 81.84 -2.8iShSelDiv DVY 3.03e 3.0 ...q 102.32 90.47 243 100.19 +1.7iShGTimb WOOD .94e 1.2 ...q 83.88 61.04 147 75.41 +6.0iShEurFn EUFN .74e 3.6 ...q 25.85 19.86 873 20.68 -11.3iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 69.03 801 72.19 -5.4iShEMInfr EMIF .93e 3.2 ...q 35.28 27.44 3 29.02 -11.8iShGClnEn ICLN .33e 3.7 ...q 10.08 8.58 52 8.93 -4.2iShACWX ACWX 1.00e 2.1 ...q 53.74 46.32 595 48.21 -3.5iSh ACWI ACWI 1.43e 1.9 ...q 77.54 66.15 1653 73.70 +2.2iSEafeSC SCZ 1.51e 2.4 ...q 69.19 58.95 2326 62.65 -2.9iShEMBd EMB 5.27e 4.9 ...q 117.46 105.17 1373 107.97 -7.0iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 3 48.26 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2181 101.56 -3.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 928 83.11 -.9iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 0 40.01 -2.9iShIntlRE IFGL 1.48e 5.0 ...q 31.77 28.31 54 29.36 -2.1iShEuroSC IEUS 1.08e 1.9 ...q 62.36 52.74 37 56.36 -2.6iShs SOX SOXX 1.55e .8 ...q 198.84 142.78 3293 190.07 +11.9iShIndia50 INDY .15e .4 ...q 39.29 33.37 53 37.44 +.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/Wednesday, August 8, 2018

PAGE 46

iShNsdBio s IBB ... ... ...q 120.06 100.22 1029 118.38 +10.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 431 103.58 -2.8iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 66 107.46 -4.1iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 307 106.53 -2.5iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 101.18 412 103.65 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 233 119.33 -2.3iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.22 527 56.15 +1.4iSCorUSGr s IUSG .72e 1.2 ...q 60.56 48.59 293 60.37 +12.3iShShtTrB SHV .03e ... ...q 110.45 110.18 663 110.31 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.17 36.52 2230 37.48 -1.5iShCrShUS s ISTB ... ... ... 50.47 48.89 209 49.00 -1.7siShSCGrth IJT 1.54e .8 ...q 200.08 149.00 183 200.73 +18.0Itus Cp hrs ITUS ... ... ...dd 6.43 .60 78 3.30 +39.8Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 326 84.45 +9.0Iberia pfB IBKCP 1.66 6.2 ... 30.16 25.82 2 26.90 -5.2Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.05 -3.7sIcahn Ent IEP 7.00f 8.8 33 80.00 49.13 245 79.96 +50.9IchorHld n ICHR ... ... 10 35.51 17.76 918 21.80 -11.4Icon PLC ICLR ... ... 37 146.31 101.00 274 145.46 +29.7IconixBrnd ICON ... ... 1 6.29 .49 2751 .61 -52.7IdealPower IPWR ... ... ...dd 2.94 .75 23 .80 -44.0sIdentive lf INVE ... ... ...dd 5.69 2.55 42 5.67 +69.8IderaPh rs IDRA ... ... ... 22.96 5.20 603 5.72 -66.1iKangHlth KANG ... ... 18 21.01 13.15 291 20.48 +29.6Ikonics IKNX ... ... ... 13.03 7.25 10 9.45 +25.7sIllumina ILMN ... ... 88 337.58 189.15 978 337.16 +54.3ImageSens ISNS ... ... ...dd 5.20 2.50 0 4.25 +44.1Immersn h IMMR ... ... 6 17.71 5.76 925 11.32 +60.3ImmuCell ICCC ... ... 75 9.25 5.26 2 6.74 -23.3ImmuneDs IMDZ ... ... ...dd 11.25 2.80 185 3.40 -12.8ImunoGn IMGN ... ... ...dd 13.41 4.80 1747 8.92 +39.2Imunmd IMMU ... ... ...dd 27.33 7.17 988 23.82 +47.4Immuron n IMRN ... ... ... 16.70 4.47 1 9.70 +83.4Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 10 2.54 +61.8ImpaxLabs IPXL ... ... ...dd 25.70 14.65 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 258 45.70 +15.1Impinj n PI ... ... ... 41.97 9.95 517 19.39 -13.9sImprimisP IMMY ... ... ...dd 2.79 1.35 1323 2.71 +59.1Incyte INCY ... ... ...dd 140.11 60.23 2091 63.01 -33.5IndBkMA INDB 1.52 1.7 23 95.00 65.25 45 88.00 +26.0IndBkMI IBCP .60 2.5 19 27.10 19.25 75 24.10 +7.8IndepBkTX IBTX .56 .8 18 79.00 51.71 147 68.30 +1.0IndusAcq n INDU ... ... ... 11.74 9.65 9.95 +2.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.58 +5.3IndSvAm lf IDSA ... ... ... 2.70 1.42 10 1.98 +20.7IndLogis n ILPT .60e ... 76 24.00 17.21 110 23.64 +1.2Innera INFN ... ... ...dd 12.39 6.10 1998 8.69 +37.3InnityPh INFI ... ... ...dd 3.75 .93 332 1.87 -7.9InaRx n IFRX ... ... 70 42.83 14.47 7 32.11 +53.3InfoSvcs III .20f 4.8 5 4.63 3.52 34 4.17 InfrEnAlt IEA ... ... ... 10.68 8.25 149 10.28 +3.6InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 94 29.50 -14.7InnerWkgs INWK ... ... 19 12.03 5.90 719 6.75 -32.7Innodata INOD ... ... ...dd 1.65 .88 22 1.16 -14.7Innophos IPHS 1.92 4.3 40 51.34 38.66 48 45.01 -3.7Innospec IOSP .88f 1.1 29 83.20 54.10 62 79.55 +12.7InnovBio rs INNT ... ... ... 50.50 3.43 364 4.54 -25.6MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.03 2.60 4 2.85 -3.1Innoviva INVA 1.00 7.1 14 17.99 11.47 654 14.17 -.1Inogen INGN ... ... ...cc 219.92 90.84 419 213.26 +79.1Inovalon n INOV .12p ... ... 17.80 8.90 418 11.60 -22.7InovioPhm INO ... ... ...dd 7.00 3.64 694 4.02 -2.7Inpixon rs INPX ... ... ... 19.50 .10 4792 .14 -97.9InseegoCp INSG ... ... ...dd 2.33 1.01 130 2.05 +27.3InsightEnt NSIT ... ... 18 54.06 32.11 329 52.97 +38.3Insignia s ISIG .70e ... ...dd 2.40 .98 32 1.87 +56.8Insmed INSM ... ... ...dd 33.94 11.49 24.37 -21.8InspEnt INSE ... ... ... 14.00 4.40 32 7.20 -26.5Insteel IIIN .12a .3 27 43.78 23.20 109 42.86 +51.3Insulet PODD ... ... ...dd 102.89 51.36 584 86.09 +24.8InsysTher s INSY ... ... ...dd 14.00 4.10 361 6.65 -30.9IntecPhm n NTEC ... ... ...dd 9.80 3.95 24 4.00 -22.3IntegLfSc s IART ... ... 70 67.50 41.51 1488 61.92 +29.4sIntgDv IDTI ... ... 37 36.00 23.07 1211 36.34 +22.2IntegMed n IMTE ... ... ... 44.00 1.85 2 13.56 +140.9Intel INTC 1.20 2.4 19 57.60 34.38 28304 49.70 +7.7Intellia n NTLA ... ... ...dd 35.99 15.06 459 28.17 +46.6Intelliph IPCI ... ... 3 1.30 .31 141 .33 -59.4sIntParfum IPAR .84 1.3 44 62.65 37.34 162 62.85 +44.6InteractB IBKR .40 .7 40 80.32 39.70 454 60.98 +3.0InterceptP ICPT ... ... ...dd 121.92 51.05 1625 116.33 +99.1InterDig IDCC 1.40 1.7 14 85.85 67.55 235 82.90 +8.9Interface TILE .26 1.2 23 26.25 18.30 412 22.55 -10.3Intergroup INTG ... ... ...dd 31.00 21.30 1 28.85 +21.0IntlnkEl n LINK ... ... ...cc 9.00 2.50 0 4.03 -22.8Intermolec IMI ... ... ...dd 1.98 .86 356 1.25 -8.8Internap rs INAP ... ... ... 22.36 8.88 329 13.51 -14.0IntlBcsh IBOC .66 1.5 18 46.00 33.85 116 45.25 +14.0IntMonEx n IMXI ... ... ... 11.99 9.12 6 9.73 -1.9IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 33.90 92 44.05 +10.5IntrntGold IGLD ... ... ... 10.91 2.40 2.52 -70.2IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 20 9.76 +7.1IntrpDia rs IDXG ... ... 1 1.80 .72 117 1.02 +.1IntersENT XENT ... ... ...dd 42.95 25.15 376 26.80 -17.3Intersectns INTX ... ... ...dd 4.21 1.46 9 1.77 -21.7Intevac IVAC ... ... 95 9.70 4.50 104 4.75 -30.7IntraCellu ITCI ... ... ...dd 25.82 10.25 185 22.00 +51.9IntriCon IIN ... ... ...cc 66.45 8.05 196 63.40 +220.2Intuit INTU 1.56 .7 46 219.46 133.60 1221 209.48 +32.8IntSurg s ISRG ... ... 75 539.30 309.21 458 517.90 +41.9InBLDR As ADRA .72e 2.2 ...q 37.70 31.80 0 33.47 -3.1InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.89 24 22.94 -2.5InBLDR Em ADRE .60e 1.4 ...q 48.92 40.01 4 42.01 -2.6InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.45 22.16 -3.2In SCMatII PSCM .41e .7 ...q 55.75 43.76 0 54.87 +4.9InSC UtilII PSCU 1.21e 2.2 ...q 57.53 47.05 5 54.89 +3.9InOpYCmd PDBC ... ... ...q 19.43 15.87 2812 18.09 +3.7InvMltStr LALT ... ... ...q 23.50 19.26 21.83 +2.7InvGDrChi PGJ .20e .5 ...q 50.87 40.42 20 42.85 -4.4InvDivAch PFM .50e 1.9 ...q 27.77 24.04 14 26.91 +1.7InvHiYlDv PEY .54 3.0 ...q 18.61 16.52 123 17.99 +1.0InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 87 16.02 -3.1InvNsdMo DWAQ .06e .1 ...q 117.50 91.53 0 113.51 +10.6InvUtils PUI .63e 2.2 ...q 29.97 23.64 2 28.47 +2.3sInvWtrRs PHO .18e .6 ...q 31.87 26.47 32 31.87 +5.3InvBuybk PKW .52e .9 ...q 63.49 52.75 51 59.49 +.8InvNasIntn PNQI ... ... ...q 147.75 104.05 33 138.07 +19.3InvSmMid PRFZ 1.30e .9 ...q 144.21 113.90 23 142.05 +9.4InvBasMat PYZ .61e .9 ...q 75.26 60.34 4 70.13 -.7Inv CnsCyc PEZ .30e .5 ...q 57.39 44.22 2 55.82 +11.0InvTechM PTF .26e .4 ...q 65.80 45.90 8 63.83 +21.1InvDWA M PDP .11e .2 ...q 57.85 47.00 63 57.51 +11.4InvInds PRN .19e .3 ...q 64.86 53.77 2 63.22 +3.7InvHlthcr PTH ... ... ...q 94.93 59.64 26 89.58 +24.3Inv Fincl PFI .14e .4 ...q 37.29 30.63 1 35.34 +.7InvEngy PXI .69e 1.6 ...q 46.64 30.10 12 42.73 +8.2InvCnsStp PSL .67e .9 ...q 72.79 60.18 21 71.64 +10.1In1-30TrII PLW .66 2.1 ... 33.52 30.78 4 31.27 -4.6InSC InfoII PSCT .08e .1 ...q 87.34 71.36 14 85.96 +12.5sInSC Ind II PSCI .40e .5 ...q 73.04 52.88 14 73.35 +13.7InSC HCrII PSCH ... ... ...q 137.28 83.33 184 135.63 +37.7InSC FinII PSCF .97e 1.5 ...q 59.42 48.65 16 58.68 +7.7InSC EgyII PSCE .14e .9 ...q 18.77 11.37 256 16.42 +6.6sInSC CnS II PSCC 1.34e 1.6 ...q 84.85 65.00 236 83.55 +11.7InSC CnDsII PSCD .35e .5 ...q 68.85 50.36 163 68.15 +11.4PS Rs1KLB USLB ... ... ...q 32.32 28.80 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 1 24.57 -1.3InKBWRg II KBWR .79e 1.4 ...q 61.23 47.64 3 58.44 +4.4InP&CInsII KBWP .69e 1.0 ...q 63.45 52.71 4 62.52 +5.3InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 83 35.17 -.7InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 58 23.38 -1.0In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 218 57.17 +3.9InIntByb II IPKW .29e .8 ...q 40.14 33.23 28 36.06 -4.0InGlbWtII PIO .34e 1.3 ...q 27.16 23.57 6 25.75 -1.1InGlGoldII PSAU .10e .6 ...q 21.85 16.65 2 17.04 -13.3InGlbAgrII PAGG .74e 2.7 ...q 28.90 24.88 1 27.57 +.7In IntlLB II IDLB ... ... ...q 32.01 28.14 1 29.55 -2.0InDWATcR II DWTR ... ... ...q 30.90 24.35 7 30.66 +8.5InTactII DWIN 1.18 4.6 ... 27.77 24.71 14 25.44 -5.4In SmCMoII DWAS .07e .1 ...q 57.35 41.94 57 55.49 +13.9InDWA MoII DWLV ... ... ... 33.76 32.05 2 33.33 -.5InEmMomII PIE .12e .6 ...q 22.22 17.87 45 19.71 -4.1InDevMoII PIZ .26e .9 ...q 29.70 25.84 16 27.89 +.9Investar ISTR .16f .6 26 29.90 20.35 16 27.20 +13.0InvestBncp ISBC .36 2.8 19 14.69 12.30 1433 12.67 -8.7InvTitl ITIC 1.60a .8 16 221.88 162.67 3 198.37 Invuity n IVTY ... ... ...dd 9.55 2.35 55 3.80 -38.7IonisPhm IONS ... ... ...cc 65.51 39.07 1407 44.20 -12.1IovanceTh IOVA ... ... ...dd 19.90 4.45 1191 14.70 +83.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.28 36.48 +15.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 26.65 8.95 152 26.00 +71.6Iridex IRIX ... ... ...dd 10.98 4.28 23 7.65 +.4sIridiumCm IRDM ... ... 24 19.80 9.68 1364 20.15 +70.8Iridium pfB IRDMB 16.88 2.5 ... 669.99 348.00 0 668.35 +66.3IronwdPh IRWD ... ... ...dd 21.20 12.89 947 18.97 +26.6iShRUT P n AMCA .26e ... ... 28.53 24.40 0 28.13 +2.8iSh USD n SUSC ... ... ... 25.49 24.01 2 24.27 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 3 24.55 -1.6iShExpoTc XT .14p ... ...q 38.52 32.14 520 38.29 +8.0siSh USA Op ESGU .92e 1.5 ... 62.74 53.41 4 62.91 +7.9iShHYlexOG HYXE ... ... ... 52.20 49.68 0 50.38 -1.3iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 23 26.47 -2.5iSh ESG Opt ESGD ... ... ... 72.49 63.67 163 66.35 -2.2iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.75 2 58.12 -1.8iShCTotBd s IUSB ... ... ...q 51.49 48.94 122 49.30 -3.1iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 127 28.08 -2.1iSh UAE UAE .63e 4.0 ...q 18.08 14.87 15.82 -5.8siSh Qatar QAT .66e 3.6 ...q 18.35 13.01 9 18.36 +13.3iShCmdSel COMT 1.89e 4.9 ...q 40.62 32.69 43 38.57 +6.1tiShGblGld rs RING ... ... ...q 20.84 16.46 76 16.29 -13.4Isramco ISRL ... ... ...dd 135.05 92.00 0 119.50 +14.2Iteris ITI ... ... ...dd 8.17 4.09 70 4.87 -30.1IterumTh n ITRM ... ... ... 13.00 8.13 6 8.52 -33.7tItron ITRI ... ... ...dd 79.95 56.70 1064 64.50 -5.4IturanLoc ITRN .96 2.8 18 38.00 28.50 15 34.10 -.3IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 Izea n IZEA ... ... ... 7.85 .80 282 1.10 -75.7J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.10 63 144.63 -4.7j2Global JCOM 1.66f 1.9 30 91.58 70.27 194 85.92 +14.5JD.com JD ... ... 19 50.68 34.76 9391 36.50 -11.9JMU Ltd rs JMU ... ... ... 10.70 1.03 35 1.18 -76.9sJackHenry JKHY 1.48 1.1 32 139.93 98.16 189 140.48 +20.1JackInBox JACK 1.60 1.9 25 108.55 79.23 446 85.73 -12.6JkksPac JAKK ... ... ...dd 3.70 1.95 407 2.30 -2.1Jamba JMBA ... ... ... 13.00 7.01 183 12.94 +60.5JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 144 40.26 +.6JanusSmC JSML ... ... ... 43.05 32.73 3 42.61 +16.0JanSmMid JSMD ... ... ... 44.70 33.36 9 44.29 +14.1JanLTCar n OLD ... ... ... 26.73 21.60 1 26.16 +9.3JanObes n SLIM ... ... ... 39.15 26.82 8 37.62 +21.3JanOrgan n ORG ... ... ... 36.00 29.30 2 32.21 -6.7Jason Inds JASN ... ... ...dd 3.88 1.10 34 2.37 Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 25 184.00 128.58 962 179.90 +33.6JensynAc n JSYN ... ... ... 11.10 10.06 0 10.62 +3.1JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 2 .19 -49.3JensynAc un JSYNU ... ... ... 11.21 9.01 10.70 -1.4JerashHl n JRSH ... ... ... 11.00 5.83 7 6.29 -26.8JetBlue JBLU ... ... 12 23.08 17.10 4278 18.21 -18.5JetPay h JTPY ... ... ...dd 4.90 1.45 13 1.71 -32.9JewettCm s JCTCF ... ... 23 8.96 6.50 11 8.45 +12.7sJohnsnOut JOUT .48 .5 24 90.16 54.45 69 97.70 +57.4JointCorp JYNT ... ... ...dd 8.88 3.50 45 8.25 +66.3JounceTh n JNCE ... ... ... 29.25 6.56 143 7.09 -44.4JunprPhm JNP ... ... 19 13.25 4.30 70 11.45 +136.1 K -:K2M Grp KTWO ... ... ...dd 24.43 16.44 158 21.21 +17.8KBL Merg n KBLM ... ... ... 10.69 9.65 0 10.02 +3.2KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .44 +51.7KBL Mg un KBLMU ... ... ... 10.75 9.10 10.75 +5.8KBS Fash rs KBSF ... ... ... 15.00 1.41 7 4.65 +12.4KCAP Fin KCAP .40 12.3 ... 4.00 2.91 43 3.26 -4.4KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.25 +.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 461 7.59 +29.3KLA Tnc KLAC 3.00f 2.5 16 123.96 87.93 1409 118.16 +12.5KLX KLXI ... ... 27 82.50 45.73 191 72.78 +6.6KVHInd KVHI ... ... ...dd 14.15 9.05 19 12.80 +23.7KaiserAlu KALU 2.20 2.0 39 119.66 90.93 60 111.08 +4.0Kala Ph n KALA ... ... ... 26.75 11.81 121 12.48 -32.5Kalvista rs KALV ... ... ...dd 15.80 5.48 76 12.30 +26.2Kamada KMDA ... ... ... 6.10 3.75 91 5.60 +17.9KandiTech KNDI ... ... ... 9.90 3.50 88 4.10 -39.7Karyophm KPTI ... ... ...dd 20.39 8.00 529 18.38 +91.5KayAnAc n KAAC ... ... ... 10.08 9.64 185 9.97 +2.7KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 8 10.40 +4.4KaziaTh rs KZIA ... ... ... 6.68 1.63 3 3.60 +13.2KearnyF s KRNY .16f 1.2 53 15.60 12.75 231 13.65 -5.5KellySA KELYA .30 1.2 13 32.31 21.01 103 24.38 -10.6KellySB KELYB .30 1.2 14 34.30 20.95 25.89 -9.2KemPhm n KMPH ... ... ...dd 8.40 2.45 105 4.60 +13.6KY FstFd KFFB .40 4.9 34 10.00 7.90 1 8.15 -8.9KeryxBio KERX ... ... ...dd 8.07 3.30 692 3.99 -14.2KewnSc KEQU .68 2.0 19 38.80 24.56 11 34.25 +18.2KeyTrn KTCC ... ... 15 8.60 6.69 53 7.80 +14.4sKforce KFRC .72f 1.7 32 42.95 17.30 258 42.45 +68.1KimballEl KE ... ... 20 22.45 15.75 23 20.10 +10.1KimballInt KBAL .28 1.7 17 20.97 15.40 57 16.79 -10.1KindredBio KIN ... ... ...dd 14.30 6.55 348 13.45 +42.3KingldJw KGJI ... ... 2 2.50 1.20 14 1.25 -38.1Kingstone KINS .40 2.6 24 21.70 13.21 21 15.55 -17.3KingtoneW KONE ... ... ... 9.90 2.63 5 7.20 +68.2KiniksaPh n KNSA ... ... ... 24.64 13.04 24 13.89 -28.7KinsaleCp n KNSL .28 .5 ... 63.38 34.70 149 58.61 +30.2Kirklands KIRK ... ... 32 13.48 8.17 105 11.00 -8.1KitovPh n KTOV ... ... ... 3.81 1.62 75 1.95 -14.5KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.52 13 2.30 +31.4tKopinCp KOPN ... ... ...dd 4.60 2.35 1262 2.25 -29.7KornitDig n KRNT ... ... ... 20.00 11.70 555 18.85 +16.7Koss h KOSS ... ... ...dd 3.58 1.40 26 2.58 -16.5KraftHnz n KHC 2.50 4.1 17 87.29 54.11 6527 61.32 -21.1KratosDef KTOS ... ... ...dd 13.93 8.90 984 12.78 +20.7KrystlBio n KRYS ... ... ... 19.25 8.03 19 16.20 +54.0Kulicke KLIC .12p ... 58 28.71 18.22 837 27.38 +12.5KuraOnc n KURA ... ... ...dd 24.03 5.90 461 18.55 +21.2L -:LCNB Corp LCNB .64 3.2 18 22.84 18.05 44 19.90 -2.7LF CapA n LFAC ... ... ... 10.10 9.57 11 9.58 -.5LF CapA un LFACU ... ... ... 10.18 9.98 76 10.12 +1.2LGI Homes LGIH ... ... 10 81.88 40.73 1215 55.20 -26.4LHC Grp LHCG ... ... 44 94.25 58.65 160 91.81 +49.9LKQ Corp LKQ ... ... 20 43.86 29.60 2401 34.37 -15.5LM FdgA n LMFA ... ... ... 6.65 .35 164 .37 -76.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 44.08 687 67.65 +18.4LRAD h LRAD .04 1.5 ...dd 3.00 1.46 83 2.75 +10.4LSI Ind lf LYTS .20 4.1 22 8.88 4.64 82 4.87 -29.2LaJollaPh LJPC ... ... ...dd 41.36 22.68 248 31.09 -3.4LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.20 +.3LakeldB LBAI .46 2.4 18 21.90 15.06 39 19.20 -.3Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 60 48.73 +.5LakeInd LAKE ... ... 10 16.85 12.20 19 13.60 -6.5LamResrch LRCX 4.40f 2.4 18 234.88 149.04 2726 185.91 +1.0LamarAdv LAMR 3.64 5.0 25 79.17 61.36 537 72.87 -1.8sLancastrC LANC 2.40 1.6 35 148.89 113.34 71 147.56 +14.2Landcad n LCA ... ... ... 10.50 9.89 39 10.15 +2.1Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 4 11.88 +12.9Landec LNDC ... ... 17 15.60 11.42 370 13.30 +5.6LandBncp LARK .80b 2.8 30 29.59 25.73 1 28.93 -.2LandmInfr LMRK 1.47 11.2 21 18.75 12.95 51 13.15 -27.3LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 1 24.62 -2.6LndInf un B LMRKO 1.98 8.2 ... 25.59 22.15 1 24.24 -5.0LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.13 21 22.66 -6.5LandsEnd LE ... ... 24 31.15 10.55 74 25.00 +27.9Landstar LSTR .66f .6 26 118.60 80.00 343 115.75 +11.2Lantheus n LNTH ... ... 4 24.45 13.00 239 13.35 -34.7sLantronix LTRX ... ... ... 3.61 1.78 332 3.73 +84.7Lattice LSCC ... ... ...dd 7.98 5.05 1361 7.64 +32.2LaureatE n LAUR ... ... ... 17.40 10.46 236 14.70 +8.4sLawsn LAWS ... ... 9 29.40 21.00 6 30.00 +21.2Lazydays n LAZY ... ... 30 11.10 7.25 9.00 -18.9LeMaitreV LMAT .28 .8 41 41.28 28.23 74 35.82 +12.5LeadgBr g LBIX ... ... ...dd 3.75 .74 126 1.19 -27.0LeapTh n LPTX ... ... ... 10.25 4.90 51 6.52 +4.5LegacyRes LGCY ... ... ...dd 10.54 1.07 258 4.58 +184.5LegcyR pf LGCYP 2.00 16.5 ... 19.25 3.69 4 12.15 +158.5LegcyR pfB LGCYO 2.00 15.9 ... 19.24 3.69 18 12.55 +167.6LegacyTxF LTXB .64 1.5 19 46.45 34.58 225 43.50 +3.1LM DevDvr DDBI ... ... ...q 31.49 28.15 1 29.84 +.5LM EMDvr EDBI ... ... ...q 35.60 28.90 0 30.35 -8.1LM USDvrs UDBI ... ... ...q 32.99 29.13 32.15 +1.9LM LoVHiD LVHD ... ... ...q 32.10 28.75 20 30.84 -2.2LM Gl Inf n INFR ... ... ... 30.39 27.00 3 28.87 -2.1LM SC Qu n SQLV ... ... ... 30.83 23.33 2 30.32 +11.3LeisAcq n LACQ ... ... ... 9.75 9.55 9.70 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.22 +3.1LendgTree TREE ... ... ...dd 404.40 205.45 108 241.10 -29.2LevOneBc n LEVL .03p ... 59 30.79 25.51 1 27.68 -5.4LexiPhm rs LXRX ... ... ...dd 15.82 7.67 227 11.22 +13.6LexnFint n LX ... ... ...cc 20.00 10.14 301 12.77 -8.1LianlouSm LLIT ... ... ... 3.69 1.21 4 1.80 +2.6LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 136 78.30 -7.9LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 434 78.63 -7.7LibExpA n LEXEA ... ... ... 56.82 35.89 215 47.57 +7.3LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 27.00 759 28.22 -21.3LibtyGlobB LBTYB ... ... ... 39.00 28.00 28.62 -19.5LibtyGlobC LBTYK ... ... ... 37.86 25.95 1970 27.18 -19.7LibLA A n LILA ... ... ...dd 24.00 18.26 145 19.08 -11.6LibLA C n LILAK ... ... ... 23.92 17.90 600 19.39 -9.4LibMSirA n LSXMA ... ... ... 48.57 38.61 273 47.00 +18.5LibMSirB n LSXMB ... ... ... 49.09 38.62 48.95 +10.0LibMSirC n LSXMK ... ... ... 48.56 38.52 434 47.23 +19.1LibMBrA n BATRA ... ... ... 26.59 21.35 37 25.15 +14.1LibMCFor FWONK ... ... ... 41.14 28.37 627 35.40 +3.6LibMAFor FWONA ... ... ... 39.37 27.22 309 33.47 +2.3LibMBrC n BATRK ... ... ... 26.71 21.53 182 25.14 +13.1LibTripA A LTRPA ... ... ...cc 18.30 7.90 489 15.60 +65.5LibTripA B LTRPB ... ... 60 18.00 9.00 15.65 +66.5LifePtHlth LPNT ... ... 62 65.35 41.45 768 64.60 +29.7LifetimeBr LCUT .17 1.5 19 19.70 10.00 10 11.65 -29.4sLifevant rs LFVN ... ... ... 10.88 2.86 416 10.50 +120.6LifewayFds LWAY ... ... 12 10.75 3.55 15 3.62 -54.8sLigandPh LGND ... ... 79 235.04 121.22 1035 247.02 +80.4LightPath LPTH ... ... ... 4.10 1.97 49 2.46 +10.8Lightbrdg rs LTBR ... ... ... 4.80 .85 142 .90 -26.2Limbach n LMB ... ... ...dd 15.22 10.59 8 10.67 -22.8LimelghtN LLNW ... ... ... 6.05 3.46 469 4.30 -2.5LimestBcp LMST ... ... ...dd 17.65 10.72 15.52 +8.4sLimoneira LMNR .25 .9 21 29.03 19.62 140 28.94 +29.2LincEdSv LINC .08 4.4 ...dd 3.49 1.49 15 1.80 -10.9LincElec LECO 1.56 1.7 26 101.34 81.48 346 94.20 +2.9sLindbladEx LIND ... ... 74 13.76 8.66 269 14.03 +43.3Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.88 1.03 60 1.41 -59.0LiquidTch n LQDA ... ... ... 13.43 10.52 15 11.37 +2.4Liquidity LQDT ... ... ...dd 8.00 4.34 183 7.30 +50.5Littelfuse LFUS 1.72f .8 46 238.11 166.40 287 228.09 +15.3LivaNova n LIVN ... ... 41 124.29 59.99 415 121.36 +51.9LiveOakB n LOB .12 .4 12 32.95 20.75 160 29.45 +23.5LiveVent rs LIVE ... ... ...cc 26.50 9.54 26 10.98 -31.3LiveXLve n LIVX ... ... ... 11.11 3.43 40 4.98 +24.5LivePrsn LPSN ... ... ...dd 25.20 10.80 660 24.10 +109.6Logitech LOGI .63e 1.4 34 47.17 32.66 458 45.79 +36.1LogMeIn LOGM 1.20 1.4 76 134.80 77.05 609 83.30 -27.2LoneRs n LONE ... ... ... 11.24 2.43 251 9.65 +143.1tLoopInd n LOOP ... ... ... 19.00 9.21 33 9.28 -35.9LoralSpac LORL ... ... 63 51.75 36.85 49 41.75 -5.2Lovesac n LOVE ... ... ... 25.01 19.33 14 20.34 -15.2LoxoOncol LOXO ... ... ...dd 208.95 70.01 364 173.74 +106.4lululemn gs LULU ... ... 57 130.49 56.56 1433 125.58 +59.8Lumentm n LITE ... ... 16 74.40 41.95 3184 57.85 +18.3Luminex LMNX .24 1.0 33 35.37 18.62 2209 24.99 +26.8LunaInn h LUNA ... ... ...cc 4.32 1.16 148 3.68 +51.4tLuthBur n LBC .13e 1.2 ... 13.60 10.63 194 10.58 -12.1M -:MACOM MTSI ... ... ...dd 46.33 15.46 521 22.63 -30.5MAM Soft MAMS ... ... 19 9.42 6.54 1 7.90 +5.2MB Fncl MBFI .96 2.0 20 51.59 38.29 362 48.31 +8.5MB Fin pfC MBFIO .39p ... ... 26.48 24.20 8 26.09 -.8MBT Fnl MBTF .40f 3.6 16 11.60 9.30 18 11.15 +5.2MCBC n MCFT ... ... 16 31.26 16.82 63 24.96 +12.3MDC Pr gs MDCA .84 15.8 2 12.26 3.80 447 5.30 -45.6MEI Phrm MEIP ... ... ...dd 5.14 1.79 182 3.64 +73.3MER Tel rs MTSL ... ... ...dd 6.45 .99 131 1.69 -20.0MGE Engy MGEE 1.29 2.0 31 68.10 51.05 54 65.05 +3.1MGP Ing MGPI .32a .4 46 99.73 55.04 293 76.87 MICT Inc MICT ... ... ...dd 1.94 .65 19 1.42 +26.8MKS Inst MKSI .80 .9 14 128.28 77.05 460 94.05 -.5MMA Cap MMAC ... ... 4 30.58 18.00 9 27.30 +12.3MSB Fin MSBF .87a 4.0 ...cc 21.95 17.10 4 21.50 +20.8MTGE Inv MTGE 2.00 10.2 6 20.20 16.15 172 19.70 +6.5MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 4 25.86 -.9MTS MTSC 1.20 2.3 14 57.50 42.00 166 51.25 -4.6MTchAcq n MTEC ... ... ... 11.80 9.17 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 10.95 +8.7MVB Fin n MVBF .10 .6 ... 20.40 15.40 1 16.57 -17.6MYOS MYOS ... ... ...dd 2.50 1.03 23 1.26 -7.1MYR Grp MYRG ... ... 24 40.81 23.00 60 36.22 +1.4Macatawa MCBC .24 1.9 21 12.92 9.18 16 12.40 +24.0MackFn MFNC .48 3.0 14 17.58 13.91 21 15.85 -.3MacroGen MGNX ... ... ...dd 32.74 15.33 127 19.60 +3.2MadrigP rs MDGL ... ... ...dd 325.98 15.46 178 245.51 +167.5Magal MAGS ... ... ...cc 6.48 4.13 8 5.32 +5.1MagellnHlt MGLN ... ... 18 112.25 71.03 174 75.05 -22.3Magenta n MGTA ... ... ... 16.33 11.45 3 12.83 -11.6MagicSft MGIC .26e 3.0 21 9.50 7.60 38 8.70 +3.8MagicJack CALL ... ... ... 8.65 5.55 191 8.40 -.6MagneG rs MNGA ... ... ... 11.99 .23 386 .25 -94.8MagyarBc MGYR ... ... 70 13.75 12.01 1 12.52 -2.2MaidenH MHLD .60 8.1 ...dd 11.10 5.55 302 7.40 +12.1MMyTrip MMYT ... ... ...dd 41.70 22.40 223 34.60 +15.9MalibuBoat MBUU ... ... 30 46.49 25.00 88 38.23 +28.6MalvernBc MLVF ... ... 13 28.20 21.00 1 24.65 -5.9MamEngy n TUSK .13p ... ... 42.30 10.88 771 37.87 +92.9ManTech MANT 1.00 1.6 21 64.90 37.02 87 63.17 +25.9ManhAssc MANH ... ... 32 54.21 39.10 228 50.71 +2.4ManhBrCa LOAN .48 7.1 15 8.00 5.25 38 6.80 +14.4Manitex MNTX ... ... ...dd 13.26 7.28 81 12.24 +27.5MannKd rs MNKD ... ... ...dd 6.96 .98 3133 1.11 -52.2Mannatech MTEX .50 2.9 8 22.40 13.50 10 17.00 +13.3MaraPat rs MARA ... ... ... 10.03 .82 490 .99 -75.9MarchxB MCHX .50e ... ...dd 3.20 2.34 35 2.74 -.5tMarinSft rs MRIN ... ... ... 15.45 5.35 12 5.30 -51.6MarPet MARPS .32e 8.4 8 4.85 2.83 5 3.80 +11.8MarinusPh MRNS ... ... ...dd 9.87 1.99 653 5.86 -28.2MktAxess MKTX 1.68 .9 49 229.84 171.45 124 189.44 -6.1MarlinBs MRLN .56 2.0 16 31.95 20.26 29 27.50 +22.8MarIntA MAR 1.32 1.1 32 149.21 96.90 3858 124.43 -8.3Marrone MBII ... ... ...dd 3.39 .85 169 1.97 +79.1MartenTr s MRTN .10 .4 34 29.60 15.60 278 22.40 +10.3MartinMid MMLP 2.00 15.5 20 18.31 12.65 216 12.90 -7.9MarvellTch MRVL .24 1.1 21 25.18 14.87 5080 22.17 +3.3Masimo MASI ... ... 46 109.47 80.69 439 108.13 +27.5Match n MTCH ... ... 40 48.65 18.06 3811 38.88 +24.2 Materialise MTLS ... ... ... 16.50 11.23 88 12.98 +2.1MatlinPr n MPAC ... ... ... 10.09 9.65 3 10.05 +2.9MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.69 +5.3MatrixSv MTRX ... ... ...dd 20.65 9.60 104 20.20 +13.5Mattel MAT .60 3.8 ...cc 19.21 12.21 2747 15.61 +1.5Mattersight MATR ... ... ...dd 3.05 1.93 260 2.59 +1.6MatthInt MATW .76 1.5 18 65.75 47.70 79 51.80 -1.9MaximIntg MXIM 1.84f 2.9 26 74.94 43.43 1962 63.36 +21.2tMaxwellT MXWL ... ... ...dd 6.61 4.25 1207 3.60 -37.5MaysJ MAYS ... ... 22 47.00 35.30 7 39.60 +1.5MazorRbt MZOR ... ... ...dd 76.56 35.80 1117 47.14 -8.6McGrathR MGRC 1.36 2.3 9 68.79 38.06 156 57.91 +23.3MedalFin MFIN .20 3.6 ...dd 5.86 2.08 38 5.55 +57.2MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.30 -5.7MedTrBill MTBC ... ... ...dd 5.44 1.25 125 4.75 +82.0MedTBill pf MTBCP 2.75 10.3 ... 27.99 22.21 10 26.60 +5.3MediCo MDCO ... ... ...dd 41.57 24.45 424 38.89 +42.2MediciNova MNOV ... ... ...dd 14.50 4.40 32 9.32 +44.0Medidata MDSO ... ... 88 88.87 59.60 437 77.51 +22.3MediWound MDWD ... ... ...dd 7.35 3.56 34 6.30 +41.6Medpace n MEDP ... ... 48 63.97 30.62 820 56.32 +55.3MeetGrp MEET ... ... ...dd 4.89 1.84 637 4.21 +49.3MeiraGTx n MGTX ... ... ... 15.49 7.98 38 8.50 -43.3MelcoResE MLCO .32e 1.3 77 32.95 19.99 2814 23.93 -17.6tMelinta rs MLNT ... ... ... 22.00 5.00 1159 5.03 -68.2Mellanox MLNX ... ... 74 90.45 42.25 294 81.85 +26.5MelroseBn MELR .34e ... 25 20.50 17.40 19.70 -1.5MenloTh n MNLO ... ... ...dd 39.86 6.99 121 7.90 -72.5Menus n MRUS ... ... ... 26.74 13.30 26 20.62 +6.3MercadoL MELI .60 .2 ...cc 417.91 217.06 887 347.42 +10.4MercBank MBWM .96f 2.7 16 38.47 28.92 26 35.14 -.7MercerIntl MERC .50 2.8 16 18.75 10.45 270 17.95 +25.5MerchBcp n MBIN .24 1.0 ... 29.15 16.27 87 25.19 +28.0MercSys MRCY ... ... 63 55.00 30.11 349 48.85 -4.9MeridBcp EBSB .20 1.1 24 21.85 16.95 75 18.10 -12.1MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.26 -13.6MeridBio VIVO .50 3.3 25 17.10 13.35 111 15.15 +8.2MeritMed MMSI ... ... 55 61.18 36.21 634 55.20 +27.8MerrimP rs MACK ... ... 1 15.40 4.71 115 5.28 -48.5Mersana n MRSN ... ... ... 23.96 8.76 101 12.49 -24.0MesaLabs MLAB .64 .3 ...dd 224.95 122.35 36 201.42 +62.0Mesoblast n MESO ... ... ... 7.79 4.74 31 6.35 +8.7MetaFincl CASH .52 .6 19 117.98 60.70 37 91.30 -1.5Methanx MEOH 1.32 1.8 21 74.18 43.00 444 71.65 +18.3Michaels MIK ... ... 11 27.87 17.66 1391 20.39 -15.7Microbot rs MBOT ... ... ... 1.52 .58 49 .61 -40.0Microchp MCHP 1.45f 1.5 99 104.20 78.33 2765 97.26 +10.7MicronT MU ... ... 5 64.66 26.85 21814 53.04 +29.0Microsoft MSFT 1.68 1.5 52 111.15 71.28 16069 108.88 +27.3MicroStr MSTR ... ... 24 143.37 122.16 49 137.86 +5.0Microvisn MVIS ... ... ...dd 3.25 .89 322 .98 -39.9MidPenn MPB .60 1.9 16 37.90 26.75 2 31.05 -6.2MidConEn MCEP ... ... ...dd 2.52 .92 79 1.53 +29.7Midatech n MTP ... ... ... 2.71 .45 47 .51 -38.9Middleby MIDD ... ... 20 138.89 98.06 766 105.71 -21.7MiddledB MBCN 1.12 2.2 16 54.90 42.10 2 50.20 +4.1MdsxWatr MSEX .90 2.0 27 46.74 33.96 45 44.36 +11.2MidlStBc n MSBI .88 2.5 24 36.50 28.70 33 34.67 +6.7MidWOne MOFG .78 2.4 17 37.94 30.56 11 32.36 -3.5MillerHer MLHR .79f 2.1 17 41.85 29.95 374 38.05 -5.0Mimecast n MIME ... ... ...dd 46.87 25.12 197 38.52 +34.4MiMedx MDXG ... ... 19 18.25 3.01 1553 4.45 -64.7Mind CTI MNDO .30e 14.1 10 2.55 2.08 43 2.13 -13.6Mindbody n MB ... ... ...dd 45.50 21.57 746 36.70 +20.5MinervaN NERV ... ... ...dd 9.25 4.80 1390 7.90 +30.6Miragen rs MGEN ... ... ... 13.98 5.01 57 6.29 -39.7MiratiTher MRTX ... ... ...dd 65.35 4.50 357 59.10 +223.8sMisonix MSON ... ... ...dd 18.00 8.20 30 17.60 +86.2Mitcham MIND ... ... ...dd 4.57 2.82 3 4.10 +29.3Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 23.95 +3.0MitekSys MITK ... ... 23 10.55 7.00 153 8.35 -6.7MitelNet g MITL ... ... ...dd 11.31 7.13 717 10.98 +33.4MobileMini MINI 1.00 2.3 37 50.40 28.10 149 44.30 +28.4MobileIron MOBL ... ... ...dd 5.30 3.20 249 5.00 +28.2ModMed n MMDM ... ... ... 10.24 9.70 51 10.04 +2.5ModMed wt MMDMW ... ... ... .68 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .54 +38.5ModMed un MMDMU ... ... ... 12.50 10.20 10.96 +4.3MolecTemp MTEM ... ... ...dd 13.25 4.61 35 5.05 -49.6Moleculin n MBRX ... ... ... 3.34 1.50 154 1.61 -13.4Momenta MNTA ... ... ...dd 32.20 11.85 307 29.20 +109.3Momo MOMO ... ... ... 54.24 22.49 2668 40.89 +67.0MonakGp n MKGI ... ... ... 5.07 1.74 4 2.13 -57.1MonarCas h MCRI ... ... 32 49.63 33.33 50 47.44 +5.8Mondelez MDLZ 1.04f 2.4 22 46.54 37.42 6752 42.94 +.3MoneyGrm MGI ... ... ...dd 17.07 5.86 379 6.10 -53.7MngDB A n MDB ... ... ... 62.01 24.62 586 60.17 +102.7MonPwSys MPWR 1.20 .8 95 142.91 95.50 514 141.45 +25.9Monotype TYPE .46 2.2 50 26.75 18.08 346 20.85 -13.5sMonro MNRO .80f 1.1 37 70.75 43.98 170 70.30 +23.4MonroeCap MRCC 1.40 10.3 9 14.80 12.18 97 13.65 -.7MonstrBv s MNST ... ... 41 70.21 47.61 3026 59.79 -5.5Mornstr MORN 1.00 .8 30 140.61 79.54 145 133.25 +37.4MoSys rs MOSY ... ... ...dd 2.23 .61 155 1.02 -8.1MotifBio n MTFB ... ... ... 13.75 6.84 0 8.20 -24.1MotifBi un MTFBW ... ... ... 9.94 1.61 4.40 +14.9MotorcarP MPAA ... ... 26 30.16 18.09 95 21.74 -13.0MotusGI n MOTS ... ... ...dd 10.66 3.75 109 5.30 +21.0MtnPDia g MPVE ... ... ... 3.95 2.20 6 2.25 -18.2Moxian n MOXC ... ... ... 4.00 1.56 17 1.70 -55.8MudrickC n MUDS ... ... ... 9.94 9.55 25 9.66 +.7MudrcC un MUDSU ... ... ... 10.35 9.98 10.27 +2.7MultiColor LABL .20 .3 17 89.70 61.45 178 64.00 -14.5tMustBio n MBIO ... ... ...dd 13.35 6.05 68 6.40 -46.6MutualFst MFSF .72 1.9 19 40.50 33.06 4 37.75 -2.1MySize n MYSZ ... ... ...dd 3.58 .57 308 .77 +18.5Mylan NV MYL ... ... 8 47.82 29.39 5123 38.54 -8.9MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 77 1.21 -64.4MyoKard n MYOK ... ... ...dd 62.83 23.50 209 59.15 +40.5sMyriadG MYGN ... ... 21 44.68 23.95 600 44.17 +28.6N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 53 39.34 +6.9NCS Mltst n NCSM ... ... ... 24.85 12.57 86 16.07 +9.0NETgear NTGR ... ... ...dd 78.30 44.10 300 66.15 +12.6NF EngSv NFEC ... ... ... 5.72 .76 176 5.15 +430.9NI Hldg n NODK ... ... ... 18.62 15.72 5 16.72 -1.5NIC Inc EGOV .32 2.0 21 18.90 12.65 435 16.20 -2.4NICE Ltd NICE .64 .6 36 116.05 73.65 124 110.23 +19.9NII Hldg n NIHD ... ... ...dd 7.29 .22 2519 5.90 +1291.5nLIGHT n LASR ... ... ... 43.63 22.14 196 31.47 +16.8NMI Hldg h NMIH ... ... 15 22.50 10.10 460 21.65 +27.4NN Inc NNBR .28 1.3 21 32.90 18.05 116 21.35 -22.6sNV5 Global NVEE ... ... 31 90.60 40.01 76 90.95 +68.0NVE Corp NVEC 4.00 3.5 43 135.00 68.50 9 113.54 +32.0NXP Semi NXPI ... ... 35 125.93 90.25 4257 95.97 -18.0tNabriva n NBRV ... ... ...dd 14.10 2.38 1215 2.38 -60.2NanoDim n NNDM ... ... ... 5.99 1.21 101 2.17 -29.3NanoString NSTG ... ... ...dd 16.75 5.87 226 12.28 +64.4NanoVib n NAOV ... ... ... 5.00 3.68 1 4.60 -1.7Nanomtr NANO ... ... 33 44.17 22.08 346 41.72 +67.4NantHlth n NH ... ... ... 5.26 2.60 20 3.18 +4.3NantKwst n NK ... ... ... 6.83 2.66 93 2.94 -34.5Napco NSSC ... ... 43 17.45 7.40 51 15.85 +81.1Nasdaq NDAQ 1.76 1.9 24 96.19 71.65 745 93.35 +21.5Natera n NTRA ... ... ...dd 25.63 7.78 498 24.22 +169.4Nathans s NATH 1.00a 1.1 57 107.05 54.25 13 89.30 +18.3NatAmUnv NAUH .18 18.0 ... 2.32 .76 3 1.00 -29.6NatlBnksh NKSH 1.19e 2.6 22 49.75 36.75 4 45.40 -.1NatlBevrg FIZZ 1.50e ... 33 129.82 83.78 167 106.55 +9.3sNatCineM NCMI .68 8.3 ...cc 8.88 5.09 630 8.16 +19.0NatlCmce n NCOM ... ... 21 48.60 38.03 52 43.50 +8.1NatEnrSv n NESR ... ... ... 11.73 9.51 17 11.40 +14.6NatEnSv wt NESRW ... ... ... .85 .40 .80 -2.4sNatGenHld NGHC .16 .6 28 28.11 16.21 195 28.06 +42.9NatGnH pfA NGHCP 1.88 7.4 ... 26.36 22.77 4 25.25 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 11 25.16 +.4NatGnH pfC NGHCN 1.88 7.5 ... 26.10 23.13 10 25.20 +.7NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 2 25.95 +2.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.23 -2.3NatInstrm NATI .92 2.1 55 53.57 38.70 515 44.87 +7.8NatResrch NRC .68f 1.8 75 41.99 26.35 41 38.00 +1.9NSecGrp NSEC .20 1.2 11 18.17 11.53 5 16.75 +2.4NatlVis n EYE ... ... ...cc 43.80 27.19 854 42.80 +5.4NatWstnLf NWLI .36 .1 12 368.00 276.00 9 333.60 +.8NaturlAlt NAII ... ... 9 12.15 9.15 20 10.10 -1.9NatHlTr n NHTC .56f 2.3 6 26.11 14.15 61 24.21 +59.4NaturesSun NATR .40 5.0 ...dd 13.80 7.55 25 8.00 -30.7NatusMed BABY ... ... 52 43.60 28.00 178 35.95 -5.9Nav43 JSM 1.50 6.6 ... 25.00 20.21 11 22.67 -4.6Navient NAVI .64 4.8 7 15.61 11.48 1012 13.21 -.8NavgGp s NAVG .28 .5 19 61.74 45.80 50 58.20 +19.5sNebulaAc n NEBU ... ... ... 9.70 9.65 0 10.50 +8.8sNebulaA un NEBUU ... ... ... 10.15 9.96 5 10.18 +1.6NektarTh NKTR ... ... ...dd 111.36 17.51 2150 54.62 -8.5Nemaura n NMRD ... ... ... 6.80 2.08 45 2.50 -56.5Neogen s NEOG ... ... 69 84.77 48.55 157 83.52 +35.5NeoGenom NEO ... ... ...cc 15.00 7.08 653 13.67 +54.3NeonTh n NTGN ... ... ... 16.23 10.21 15 12.09 -19.4Neonode NEON ... ... ...dd 1.42 .30 64 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 5.30 176 5.80 -43.1Neovasc g NVCN ... ... ...dd 1.89 .03 15965 .04 -93.5NeptuneT g NEPT ... ... 6 4.46 .70 316 2.68 +13.6Net1UEPS UEPS ... ... 8 13.20 8.05 110 9.25 -22.2NetElem rs NETE ... ... ... 33.51 2.56 39 6.98 -37.3NetApp NTAP 1.60f 2.0 31 83.14 37.55 3187 81.99 +48.2NetEase NTES 2.16e .8 10 377.64 222.32 876 261.54 -24.2Netix s NFLX ... ... ...cc 423.21 164.23 7953 351.83 +83.3Netlist h NLST ... ... ...dd 1.13 .10 2470 .11 -63.3NtScout NTCT ... ... 24 34.40 23.15 881 26.90 -11.7NetSolTch NTWK ... ... 33 6.60 3.09 13 5.95 +26.4Neuralst rs CUR ... ... ... 3.09 .88 44 1.09 -36.6NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 42 1.20 -30.6sNeurcrine NBIX ... ... ...dd 118.11 50.88 569 117.29 +51.2Neuronet n STIM ... ... ... 29.84 23.95 20 26.00 -6.4Neurotrpe h NTRP ... ... ... 11.93 3.40 8 9.98 +41.8NewAgeB n NBEV ... ... ... 5.14 1.56 297 1.78 -18.0NewLink NLNK ... ... ...dd 19.30 2.90 584 3.00 -63.0NYMtgTr NYMT .80 12.7 8 6.54 5.35 1322 6.28 +1.8NYMtT pfB NYMTP 1.94 8.0 ... 25.74 18.66 4 24.30 -4.0NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 2 24.41 -.4NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 18 23.95 -3.0NewatrTc n NEWA ... ... ... 28.20 7.60 24 17.62 +87.6NewmrkGp NMRK ... ... 20 15.62 13.02 281 13.66 -4.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1444 15.14 -6.6NewsCpB NWS .20 1.3 ... 17.70 13.10 176 15.30 -7.8sNewtekBsn NEWT 1.72e 7.9 ... 21.81 16.01 78 21.64 +17.0Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.47 25.50 -3.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 4 25.50 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 798 9.58 +5.3Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.25 -3.8NexstarM NXST 1.50 2.0 7 89.75 56.65 814 76.00 -2.8NextDec n NEXT ... ... ... 10.80 3.95 28 6.30 -24.3sNichFncl h NICK ... ... 25 10.70 7.59 72 10.61 +20.6NicoletBc n NCBS ... ... 15 61.98 51.21 4 55.65 +1.7NightstTh n NITE ... ... ... 24.94 10.01 152 16.16 +23.2Noodles NDLS ... ... ...dd 13.30 3.50 332 9.85 +87.6Nordson NDSN 1.20 .9 23 151.84 107.16 81 133.95 -8.5NorSys NSYS ... ... 93 8.08 2.77 67 3.72 -3.6NorestB NBN .04 .2 19 29.95 18.85 24 22.20 -4.1NthnTech NTIC .40 1.2 37 41.90 15.75 6 34.15 +38.0NorTrst NTRS 2.20f 2.0 19 115.61 85.69 1002 111.11 +11.2NthnTr pfC NTRSP 1.46 5.5 ... 27.78 25.00 8 26.71 +1.7NorthdBc NFBK .40 2.5 22 18.39 15.14 37 16.15 -5.4sNthrim NRIM .96f 2.3 18 42.05 26.31 30 42.25 +24.8NwstBcsh NWBI .68 3.8 19 18.35 15.06 291 17.78 +6.3NwstPipe NWPX ... ... ...dd 22.00 14.60 41 19.27 +.7NorwdFn s NWFL .88 2.4 29 39.97 26.05 4 37.40 +13.3NovaLfstyl NVFY ... ... ...dd 3.10 1.06 17 1.79 -25.4NovaMeas NVMI ... ... 16 32.00 21.62 102 27.50 +6.1Novan n NOVN ... ... ... 7.33 2.46 16 2.78 -34.1Novanta NOVT ... ... ... 69.90 36.05 157 66.85 +33.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 47

Novavax NVAX ... ... ...dd 2.75 .94 1830 1.20 -3.2Novelion rs NVLN ... ... ...dd 9.34 3.08 12 3.40 +9.0NovoCure n NVCR ... ... ...dd 38.65 16.10 368 34.50 +70.8NovumeS n NVMM ... ... ... 4.75 1.12 52 1.63 -64.0NovusTher rs NVUS ... ... ...dd 8.61 3.12 10 5.66 +39.4NuCana n NCNA ... ... ...cc 32.00 9.32 9 22.83 +125.8NuVasive NUVA ... ... 41 68.72 44.62 507 63.28 +8.2NuanceCm NUAN ... ... ...dd 18.75 12.18 1587 15.49 -5.3Nutanix n NTNX ... ... ... 64.87 20.02 848 52.13 +47.8NutriSyst NTRI 1.00 2.4 24 60.80 26.06 641 42.20 -19.8Nuvectra NVTR ... ... ... 23.66 7.60 153 15.36 +97.9NvNq100Dy QQQX 1.48 6.0 ...q 28.19 19.58 169 24.77 +2.3Nvidia NVDA .60 .2 48 269.20 152.91 6444 256.95 +32.8NxStageMd NXTM ... ... ...dd 29.93 22.70 160 28.08 +15.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 183 1.59 -54.6NymoxPh NYMX ... ... ...dd 4.60 3.00 114 3.13 -5.2O -:O2Micro OIIM ... ... ... 2.10 1.30 63 2.05 +22.8OFS Cap OFS 1.36a 11.6 9 13.84 10.41 24 11.76 -1.2OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 5 24.75 -.6OHA Inv OHAI .08 5.5 37 1.68 .85 1 1.46 +27.0OP Bancp n OPBK ... ... ... 14.10 11.54 7 12.40 -.4sOReillyAu ORLY ... ... 21 315.86 186.82 409 315.67 +31.2OSI Sys OSIS ... ... 71 96.64 50.50 85 79.89 +24.1OakVlyBcp OVLY .26e 1.2 18 25.65 14.55 7 21.04 +7.7OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 191 4.99 +2.0OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 6 24.61 -2.3OaktStInco OCSI .56e 6.5 11 9.06 7.03 80 8.65 +3.0OasmiaPh n OASM .02p ... ... 3.17 .80 24 1.81 +105.7ObalonT n OBLN ... ... ...dd 10.40 1.46 43 1.66 -74.9ObsEva n OBSV ... ... ... 20.35 6.15 48 14.76 +51.2OceanBio OBCI .05e ... ... 5.71 3.26 4 3.64 -16.1OceanPw rs OPTT ... ... ...dd 2.54 .66 124 .67 -38.7vjOceanR rs ORIG ... ... ... 115.88 20.22 297 28.19 +5.2OceanFst OCFC .60 2.1 17 30.90 24.02 107 28.79 +9.7Oclaro OCLR ... ... 14 10.20 5.61 1132 9.05 +34.3OconeeFed OFED .40 1.5 29 30.49 25.55 0 26.81 -6.6OcularTher OCUL ... ... ...dd 8.28 3.30 169 5.54 +24.5OdonateT n ODT ... ... ... 32.00 15.15 3 19.23 -23.1OdysMr rsh OMEX ... ... ...dd 13.75 3.17 14 6.68 +77.2OfficeDpt ODP .10 3.5 7 6.26 2.00 17081 2.86 -19.2OhioValB OVBC .84 1.7 31 56.15 29.05 5 48.95 +21.2tOhrPhar h OHRP ... ... ...dd 2.18 .18 308 .18 -90.4Okta n OKTA ... ... ...dd 61.00 22.72 1224 54.87 +114.3OldDomFrt ODFL .52 .4 35 164.10 93.29 516 146.56 +11.4OldLnBc OLBK .40f 1.2 18 35.72 26.01 87 34.05 +15.7OldNBcp ONB .52 2.7 26 20.55 15.38 375 19.45 +11.5OldPoint OPOF .44 1.5 22 34.64 24.07 11 29.08 -2.3OldSecBc OSBC .04 .3 15 16.30 10.75 32 15.20 +11.4OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.49 +.6Ollies n OLLI ... ... 33 77.50 41.31 401 70.45 +32.3OlympStl ZEUS .08 .3 9 25.84 16.58 73 24.02 +11.8OmegaFlex OFLX .96f 1.1 51 95.00 53.50 4 89.44 +25.2Omeros OMER ... ... ...dd 25.20 8.36 474 21.96 +13.0sOmnicell OMCL ... ... ...cc 63.45 39.75 441 62.75 +29.4OnSmcnd ON ... ... 11 27.10 15.26 3944 22.41 +7.0OnTrack OTIV ... ... ... 2.94 .93 93 1.13 -17.0OncoMed OMED ... ... ...dd 5.56 1.74 43 2.53 -38.3Oncobiolog ONS ... ... ... 2.30 .78 12 .87 -33.1Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 4.05 65 4.40 -29.7Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 175 .44 -70.4OncoSec rs ONCS ... ... ...dd 2.95 .88 769 1.32 -18.8OneGpHosp STKS ... ... ...dd 3.10 1.32 6 2.85 +19.2OneHorz rs OHGI ... ... ...dd 3.38 .35 353 .36 -74.2s180 DgrCap TURN ... ... ... 2.45 1.46 194 2.45 +24.4OneStopS n OSS ... ... ...dd 6.25 3.17 6 4.10 -16.01800Flowrs FLWS ... ... 25 14.99 7.80 149 14.45 +35.0OneSpan OSPN ... ... 90 23.35 11.05 209 17.05 +22.7OpenText s OTEX .61f 1.6 21 40.31 31.00 690 38.66 +8.4OperaLtd n OPRA ... ... ... 15.62 11.49 718 13.63 +4.0OpesAcq n OPES ... ... ... 9.98 9.66 14 9.78 +1.0OpesAcq un OPESU ... ... ... 10.15 9.11 10 10.13 +1.1OpGn wt rs OPGNW ... ... ... 2.43 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 40 1.80 -61.5Ophthotech OPHT ... ... 1 4.50 2.25 114 2.49 -20.2OpiantPh n OPNT ... ... ... 51.90 12.75 23 16.66 -27.5OpkoHlth OPK ... ... ...dd 7.24 2.66 3761 5.62 +14.7OptiNose n OPTN ... ... ...dd 30.00 15.01 212 21.92 +16.0Optibase OBAS ... ... ...dd 9.50 6.40 0 8.90 +11.8OptCable OCC .08 2.1 ...dd 4.30 2.13 3 3.76 +56.0OptimBk h OPHC ... ... ... 13.96 1.85 27 5.65 +20.2OpusBank OPB .52e 1.8 18 30.95 21.06 72 28.35 +3.8tOramedPh ORMP ... ... ... 11.34 4.98 94 4.94 -45.1OraSure OSUR ... ... 33 23.01 12.86 462 16.76 -11.1Orbcomm ORBC ... ... ...dd 11.95 8.50 631 10.30 +1.2Orbotch ORBK ... ... 22 65.75 35.66 138 64.57 +28.5Organovo ONVO ... ... ...dd 2.38 .91 625 1.24 -7.5Orgenesis n ORGS ... ... ... 16.80 6.00 52 6.98 -49.6OrignAg rs SEED ... ... ... 19.60 6.40 32 7.31 -14.0OrigBcp n OBNK .13 .3 ... 42.31 36.12 109 40.01 +6.7OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 124 1.04 +18.2Oritani ORIT 1.13e 7.1 11 17.70 15.00 245 15.75 -4.0OrrstownF ORRF .52 2.0 20 27.05 23.40 6 26.25 +4.0OrthoPed n KIDS ... ... ... 31.39 14.00 68 27.09 +41.2OrthoMed OFIX ... ... 69 61.98 43.47 664 51.99 -5.0tOsirisTher n OSIR ... ... ... 11.93 10.00 39 9.66 -11.0sOspyEn A n OSPR ... ... ...cc 10.80 9.47 2783 10.75 +12.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.80 9.26 50 11.70 +17.6OssenInn rs OSN ... ... 16 8.90 1.50 7 2.51 -12.9Otelco OTEL ... ... 9 17.75 7.80 1 15.10 +13.1Otonomy OTIC ... ... ...dd 21.15 2.80 255 3.90 -29.7OttawaBc n OTTW .20f 1.4 92 14.99 13.61 3 13.86 -4.0OtterTail OTTR 1.34 2.8 24 49.75 39.00 44 48.50 +9.1OvaScience OVAS ... ... ...dd 1.71 .71 39 .90 -35.7Overstk OSTK ... ... ...dd 89.80 16.55 1124 38.40 -39.9Ovid Th n OVID ... ... ...dd 12.44 5.28 255 5.67 -42.6Oxbridge OXBR .48 24.0 4 5.95 1.00 74 2.00 -7.0Oxbrdge wt OXBRW ... ... ... .50 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 18.28 10.00 93 14.45 +3.4OxfordLn OXLC 1.62 14.2 ... 11.74 9.11 285 11.42 +13.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.05 3 25.44 +1.0OxfSqCap OXSQ .80 11.0 6 7.48 5.15 171 7.25 +26.3OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 8.64 +3.1sPAM PTSI ... ... 54 60.14 16.34 49 61.00 +77.2PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 0 11.85 +10.2PC Cnnctn CNXN .34e ... 18 39.79 22.66 113 38.24 +45.9PC-Tel PCTI .22 3.7 ... 7.85 5.11 11 5.88 -20.2sPCM Inc PCMI ... ... ...cc 24.70 6.90 268 24.20 +144.4PCSB Fn n PCSB .03p ... 51 22.34 16.50 57 20.01 +5.0PDC Engy PDCE ... ... ...dd 66.20 36.74 2516 54.70 +6.1tPDF Sol PDFS ... ... 28 18.48 9.35 291 9.54 -39.2PDL Bio PDLI .20 7.9 4 3.55 2.27 1022 2.52 -8.0PDL Cmt n PDLB ... ... ... 16.95 14.46 5 15.00 -1.2PHI vtg PHII ... ... ...dd 13.95 8.09 3 8.66 -26.0PHI nv PHIIK .20 2.4 ...dd 13.39 8.11 79 8.25 -28.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 49 12.30 -3.9PLX Phr rs PLXP ... ... ... 9.41 3.20 1 3.70 -46.4PRA Grp PRAA ... ... 58 43.75 25.72 142 39.70 +19.6PRA Hlth PRAH ... ... 63 108.02 73.05 5162 101.74 +11.7PRGX Glbl PRGX ... ... ...dd 10.30 5.78 24 9.15 +28.9PTC Inc PTC ... ... ...cc 100.79 52.20 779 93.02 +53.1PTC Thera PTCT ... ... ...dd 52.95 14.56 431 38.29 +129.6PacWstBc PACW 2.40 4.7 15 55.86 43.08 423 51.04 +1.3Paccar PCAR 1.12 1.7 11 79.69 59.82 1277 65.18 -8.3PacBiosci PACB ... ... ...dd 5.70 2.02 1264 3.97 +50.4PacEthanol PEIX ... ... ...dd 6.06 2.30 210 2.65 -41.8PacMerc PMBC ... ... 23 10.10 7.60 15 9.90 +13.1PacPreBc PPBI .15p ... 21 46.05 32.05 192 36.85 -7.9PaciraPhm PCRX ... ... ...dd 47.55 26.95 600 44.75 -2.0PainThr rs PTIE ... ... ...dd 12.80 1.22 737 1.25 -68.8PanASlv PAAS .14 .9 20 19.56 13.99 945 15.94 +2.4PangaeaL PANL ... ... 2 8.40 2.13 2 3.23 -12.2PapaJohns PZZA .90 2.2 17 80.80 40.65 2885 41.07 -26.8PapaMurph FRSH ... ... 14 6.50 3.50 23 5.50 +2.2ParatekPh PRTK ... ... ...dd 29.00 9.38 812 10.90 -39.1ParkCity PCYG ... ... 41 13.40 6.75 18 8.20 -14.1ParkOh PKOH .50 1.4 16 47.90 34.95 23 36.80 -19.9ParkeBcp PKBK .56f 2.4 16 24.80 16.25 12 23.30 +24.7ParkrVs rs PRKR ... ... ...dd 2.24 .48 159 .67 -36.9PrtnrCm PTNR ... ... 16 6.60 3.23 6 3.64 -40.8PathfdBcp PBHC .24 1.6 22 16.64 14.60 4 15.22 -1.2PatrkInd s PATK ... ... 20 72.35 45.30 130 60.35 -13.1PatrNBc rs PNBK .04 .2 24 21.15 16.30 20.00 +12.0PatriotTr n PATI ... ... 14 23.80 16.72 2 21.17 +21.8PatternEn PEGI 1.69f 9.2 14 26.56 16.58 830 18.43 -14.2Patterson PDCO 1.04 4.6 10 40.90 20.57 4273 22.63 -37.4PattUTI PTEN .16 1.0 ...dd 25.03 14.60 2186 16.80 -27.0Pavmed n PAVM ... ... ...dd 9.31 .87 378 1.43 -37.4Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 73.10 54.20 1651 71.19 +4.6Paylocity PCTY ... ... ...cc 66.14 41.15 156 64.28 +36.3PayData rs PYDS ... ... ...dd 4.10 1.26 55 1.90 -24.9PayPal n PYPL ... ... 55 92.35 57.58 4879 86.30 +17.2pdvWirelss PDVW ... ... ...dd 39.75 22.50 28 29.50 -8.1PeakRsts SKIS .28 5.8 ...dd 5.78 4.10 6 4.85 -10.2PeapkGl PGC .20 .6 19 38.00 29.21 47 33.14 -5.4Pegasyst PEGA .12 .2 ...cc 67.95 45.40 403 58.30 +23.6PnnNtGm PENN ... ... 33 36.90 20.05 1162 31.25 -.3PennVa n PVAC ... ... ... 96.13 32.49 208 81.03 +107.2PennantPk PNNT .72 9.5 9 7.84 6.29 165 7.57 +9.6PenPkFR PFLT 1.14 8.3 11 14.65 12.00 100 13.69 -.2PennsWd PWOD 1.88 4.1 17 50.00 39.59 2 45.43 -2.5PensarAc n WRLS ... ... ... 10.17 7.75 11 9.92 +2.6PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 14 .48 -4.2PensarA un WRLSU ... ... ... 11.48 10.03 10.70 +3.7PeopUtdF PBCT .70 3.8 16 20.26 15.97 2230 18.43 -1.4PeopUtd pf PBCTP 1.41 5.4 ... 28.99 25.00 16 25.94 -8.4PeBcOH PEBO 1.12 3.1 17 39.58 29.55 29 35.91 +10.1PeopBNC PEBK .52 1.7 16 34.54 26.00 5 30.30 -1.3PeopFSvc PFIS 1.32f 2.9 17 52.00 39.00 3 46.18 -.9PeopUtah n PUB .40f 1.1 32 38.70 26.55 18 35.65 +17.7PepsiCo PEP 3.71 3.2 36 122.51 95.94 6671 114.22 -4.8Percptr PRCP .15 1.4 31 12.25 6.80 9 10.40 +7.2Percient PRFT ... ... 45 27.90 16.99 151 27.73 +45.4Performnt PFMT ... ... ...dd 3.52 1.52 4 2.15 +30.3PerionNwk PERI ... ... ... 1.40 .71 146 1.06 +2.9PermaFix PESI ... ... ... 5.15 3.25 17 4.45 +21.9PermaPip PPIH ... ... ...dd 10.43 7.60 15 9.00 tPernixT rs PTX ... ... ...dd 3.35 1.85 182 1.91 -20.4PerryEllis PERY ... ... 8 29.59 16.35 60 29.19 +16.6PershGld rs PGLC ... ... ... 3.31 1.22 96 1.29 -46.3PetIQ n PETQ ... ... ... 29.55 17.03 134 27.18 +24.5PetMed PETS 1.08f 2.9 21 57.80 31.81 524 37.86 -16.8PFSweb PFSW ... ... ...dd 11.86 5.90 35 9.18 +23.6PhibroAH PAHC .40 .8 36 51.05 32.05 105 50.55 +50.9PhotrIn PLAB ... ... 1 10.60 7.20 251 9.00 +5.6PiedmLithn PLLL ... ... ... 17.98 12.75 6 13.31 +4.4PierisPhm PIRS ... ... ... 9.75 4.42 327 5.48 -27.4PilgrimsP PPC ... ... 8 38.39 16.30 1152 18.12 -41.7Pinduodou n PDD ... ... ... 27.54 18.62 7569 20.89 -21.8PingtanM PME .04 1.6 16 4.20 1.99 61 2.48 -18.7PinnclEnt PNK ... ... ... 35.18 18.30 246 32.85 +.4PinnaclFn PNFP .56 .9 19 69.95 58.40 168 63.45 -4.3PioneerPw PPSI ... ... 24 7.95 4.40 4.85 -36.3Pixelwrks PXLW ... ... ...dd 7.05 3.15 411 4.17 -34.1PlatEag n EAGL ... ... ... 11.82 9.60 9.76 +.1PlatEag un EAGLU ... ... ... 11.00 8.00 10.25 +2.4PlayaHot n PLYA ... ... ...dd 11.98 9.41 291 10.23 -5.2Plexus PLXS ... ... ... 66.78 49.20 134 61.51 +1.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 1282 1.95 -17.4PlumasBc PLBC .36f 1.3 14 29.45 19.10 2 27.66 +19.2Plurlsght n PS ... ... ... 29.84 19.25 319 27.02 +35.1PluristemT PSTI ... ... ...dd 2.12 1.06 114 1.24 -10.1PoageBksh PBSK .24 .9 31 27.25 18.10 13 26.00 +23.8PointrTel h PNTR ... ... 15 19.65 9.95 7 11.40 -38.7PointsInt g PCOM ... ... 46 18.48 7.76 63 15.08 +46.6PolarPwr n POLA ... ... ... 6.85 4.01 6 6.15 +22.8Polarity rs COOL ... ... ... 41.22 15.21 108 21.42 -7.7 Pool Corp POOL 1.80f 1.1 30 162.98 97.25 173 160.49 +23.8PopeRes POPE 2.80 3.9 26 73.50 66.60 72.19 +3.5Popular BPOP 1.00 2.0 31 51.87 32.04 717 50.43 +42.1Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 0 25.21 +3.8PopCpII pf BPOPM 1.53 6.3 ... 24.49 17.66 2 24.17 +6.9PortolaPh PTLA ... ... ...dd 64.56 30.10 592 37.62 -22.7Potbelly PBPB ... ... ...dd 13.75 10.60 90 12.20 -.8PotltchDel PCH 1.60 3.5 25 56.35 43.85 253 45.83 -8.2sPowellInds POWL 1.04 2.7 ...dd 38.17 22.80 59 37.84 +32.1PwrInteg POWI .64 .9 36 86.60 60.55 111 72.85 -1.0PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 140.18 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 9 1.97 -36.7Precipio n PRPO ... ... ... 5.77 .32 782 .43 -64.6PrecTh rs AIPT ... ... ...dd 2.50 .81 260 1.18 +16.9PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 60 62.32 +6.0PrefrmdLn PLPC .80 1.0 37 96.83 47.56 3 80.75 +13.7PremFin s PFBI ... ... 12 26.05 16.78 7 19.19 -4.4Premier PINC ... ... ...dd 38.99 27.16 291 38.15 +30.7Presbia n LENS ... ... ... 7.14 1.79 92 2.14 -43.4Presidio n PSDO ... ... ... 19.74 11.97 122 14.24 -25.7PriceTR TROW 2.80 2.3 21 127.43 81.61 705 119.36 +13.8PrSmrt PSMT .70 .8 34 94.45 77.30 119 82.75 -3.9PrmEgy PNRG ... ... ...dd 75.20 43.50 73.00 +41.7PrimoWtr PRMW ... ... 87 19.23 10.47 461 17.43 +38.7Primoris PRIM .24 1.0 19 30.00 23.61 558 25.21 -7.3PrinPrice PSET .16e ... ... 34.60 29.10 34.60 +7.5PrinShHld PY .33e ... ... 34.81 28.54 33.36 +2.3PrinHlIn ef BTEC ... ... ... 39.21 27.02 2 35.67 +13.4PrinMill ef GENY .06e ... ... 38.63 30.03 0 37.50 +8.0Prin US SC PSC ... ... ... 35.98 27.61 34.46 +8.7PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 1162 56.37 -20.1PriorityTc PRTH ... ... ... 12.99 8.34 8 10.93 +7.2PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 17 8.00 5.80 2 6.36 -6.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.60 6 2.98 +72.4ProQRTher PRQR ... ... ...dd 7.45 2.75 37 7.05 +118.6PrUltBio s BIB ... ... ...q 69.62 48.12 47 66.14 +18.0PrUltPQ s TQQQ ... ... ...q 68.81 34.13 8965 67.18 +45.3ProDvrs h rs IPDN ... ... ... 6.74 2.45 1 3.20 -21.8ProrEng PFIE ... ... 1 5.30 1.23 287 3.44 +79.2PrognicsPh PGNX ... ... ...dd 9.42 4.60 1146 8.93 +50.1ProgrsSoft PRGS .56 1.5 33 53.60 31.17 145 38.45 -9.7Proofpoint PFPT ... ... ...dd 130.27 82.61 517 118.28 +33.2PShtQQQ rs SQQQ ... ... ...q 30.24 11.82 11184 12.01 -44.2ProS Ris n EQRR ... ... ... 51.48 38.13 1 50.46 +8.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 31 41.01 +21.9ProUShBio BIS ... ... ...q 25.21 16.24 22 16.62 -24.6ProspctCap PSEC .72 10.5 8 8.23 5.51 2458 6.83 +1.3ProtagTh n PTGX ... ... ...dd 23.97 5.50 1753 10.99 -47.2ProtctInsA PTVCA 1.12 4.8 53 24.86 21.31 23.50 -3.1PrtctInsB PTVCB 1.12 4.8 53 25.70 21.20 10 23.10 -3.5ProteonTh PRTO ... ... ...dd 2.90 1.30 27 2.25 +18.4Proteos n PTI ... ... ... 8.61 1.41 82 2.50 -57.1Prothena PRTA ... ... ...dd 70.00 10.43 364 14.34 -61.7Provent n PRVB ... ... ... 8.00 3.50 51 3.55 -26.2ProvidSv PRSC ... ... 19 83.90 48.81 37 73.05 +23.1ProvidBc n PVBC ... ... ... 29.60 19.75 0 27.85 +5.3ProvFnH PROV .56 3.1 19 20.00 17.62 2 18.32 -.4PrudntlBcp PBIP .20 1.1 93 19.87 16.04 3 18.69 +6.2PsychmCp PMD .72 3.4 20 22.88 15.99 11 21.42 +4.2tPulmatrix PULM ... ... ...dd 2.67 .39 784 .38 -73.4PulseBio n PLSE ... ... ...dd 34.82 9.81 16 13.47 -42.9tPumaBiotc PBYI ... ... ...dd 136.90 46.90 582 46.80 -52.7PureAcq n PACQ ... ... ... 9.75 9.59 9.66 -.3PureAcq un PACQU ... ... ... 10.35 10.08 10.30 +1.8PureCycle PCYO ... ... ...dd 11.00 6.55 18 10.35 +24.0tPurplInv n PRPL ... ... ...dd 13.90 6.33 64 6.50 -35.3PurpIn wt PRPLW ... ... ... 1.28 .64 .94 -13.0PyxisTnkr PXS ... ... 30 12.22 .79 75 .90 -72.0QAD Inc B QADB .24 .6 ...dd 44.24 21.58 39.00 +26.5QAD A QADA .29 .6 ...dd 55.35 30.50 21 51.70 +33.1QCR Hld QCRH .24 .5 16 49.70 39.85 114 43.75 +2.1QIWI plc QIWI .84e 5.3 15 20.31 13.67 60 15.88 -8.4Qorvo QRVO ... ... ...cc 86.84 64.53 1308 86.06 +29.2Qualcom QCOM 2.48 3.8 ...dd 69.28 48.56 7810 65.44 +2.2QualitySys QSII .70 3.3 35 23.73 12.24 272 21.48 +58.2Qualstar rs QBAK ... ... ... 13.50 5.55 7 7.43 -11.5Qualys QLYS ... ... 86 98.30 43.35 344 88.05 +48.4Quantenn n QTNA ... ... ... 20.40 9.60 140 16.21 +32.9Quanterx n QTRX ... ... ...dd 24.81 13.53 58 14.80 -31.1Quartrhill g QTRH .05 ... 3 2.12 1.01 169 1.32 -28.3QuestRes rs QRHC ... ... ...dd 2.91 1.03 6 1.81 -21.3QuickLog h QUIK ... ... ...dd 2.22 1.05 97 1.12 -35.6Quidel QDEL ... ... ...cc 73.36 31.01 521 71.69 +65.4QuinStreet QNST ... ... ...cc 15.05 3.45 2326 12.98 +54.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 7 2.70 +13.9Quotinet QTNT ... ... ... 9.02 2.78 398 7.51 +51.7QuratRet A QRTEA ... ... 20 29.11 20.15 3518 22.03 -9.8QuratRet B QRTEB ... ... 22 28.90 20.32 21.63 -11.9R -:R1 RCM n RCM ... ... ... 9.40 3.05 401 8.82 +100.0RBB Bcp n RBB .36f 1.2 ... 33.62 21.26 23 29.91 +9.3RBC Bear ROLL ... ... 44 151.50 102.18 104 139.51 +10.4RCI Hosp RICK .12 .4 12 34.84 21.91 21 32.63 +16.6RCM RCMT 1.00e ... 23 7.50 4.63 2 4.80 -23.2RF Inds RFIL .08 .8 23 10.40 1.75 73 9.98 +269.4RGC Res s RGCO .62 2.2 33 31.57 22.16 5 28.43 +5.0RLJ Ent rs RLJE ... ... ... 6.19 2.67 12 6.16 +67.4RMG Net rs RMGN ... ... ...dd 2.73 .75 44 1.14 +39.0RMR Gp h RMR 1.00 1.2 50 89.50 42.36 21 85.70 +44.5RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.75 3.85 107 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 187 1.59 -71.4RaPhrm n RARX ... ... ...dd 17.90 4.78 319 10.07 +18.5RadNet RDNT ... ... 87 15.50 7.60 97 13.95 +38.1RadaElc rs RADA ... ... ...dd 3.86 1.77 91 2.75 -10.7Radcom RDCM ... ... 53 22.40 17.00 117 19.60 -1.3RadiSys RSYS ... ... ...dd 1.73 .53 404 1.47 +46.3RadiusHlth RDUS ... ... ...dd 41.77 22.25 1180 23.36 -26.5Radware RDWR ... ... ...dd 27.91 15.82 261 27.16 +40.0RamacoRs n METC ... ... ... 9.35 3.81 207 6.63 -3.6Rambus RMBS ... ... ...dd 15.50 11.85 734 12.70 -10.7RandCap RAND ... ... 3 3.50 2.36 5 2.37 -21.5tRandgold GOLD 2.00f 2.8 29 108.29 70.57 480 70.52 -28.7RandBcp n RNDB ... ... ... 17.45 13.36 5 16.91 +10.1sRapid7 n RPD ... ... ...dd 33.92 14.75 1297 32.53 +74.3RaveRest RAVE ... ... ...dd 2.33 1.09 5 1.41 -3.6RavenInds RAVN .52 1.3 1 42.40 26.70 37 38.80 +13.0tReShape rs RSLS ... ... ... 58.88 .33 735 .33 -98.5ReadIntlA RDI ... ... 12 17.50 14.37 11 15.94 -4.6ReadgIntB RDIB ... ... 19 27.88 20.00 25.50 +10.9RealGSol rs RGSE ... ... ...dd 3.25 .30 6301 .35 -76.4RealNetwk RNWK ... ... ...dd 5.00 2.63 21 3.48 +1.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 34 23.23 -4.2RealitCh n BCNA ... ... ... 24.47 20.73 0 21.18 -12.5RealmTh n RLM ... ... ... RealPage RP ... ... 74 61.95 38.00 511 57.20 +29.1ReataPh n RETA ... ... ...dd 85.39 19.31 280 72.63 +156.5ReconTech RCON ... ... ...dd 5.36 .64 80 1.39 +6.9RecroPhm REPH ... ... ... 13.05 4.78 270 5.66 -38.8RedRobin RRGB ... ... 21 70.10 36.20 503 37.20 -34.0RedRkRs n RRR .40 1.3 ... 36.99 21.41 1153 31.96 -5.3RedViolt n RDVT ... ... ...dd 46.40 4.35 21 7.47 -83.9Redn n RDFN ... ... ... 31.50 19.18 3101 22.39 -28.5RedhillBio RDHL ... ... ... 11.49 4.30 430 6.05 +17.7Regenrn REGN ... ... 27 505.49 281.89 451 391.42 +4.1RegnxBio n RGNX ... ... 51 85.10 18.35 332 70.80 +112.9RegulusTh RGLS ... ... ...dd 1.52 .24 571 .25 -75.8Reis Inc REIS .76 4.0 ...dd 24.00 15.95 33 19.00 -8.0ReliantBcp RBNC .32 1.2 27 29.99 21.90 3 27.46 +7.1Reliv In rs RELV ... ... ...dd 9.45 3.72 0 5.07 +6.3RemarkHld MARK ... ... ...dd 15.10 2.12 200 3.85 -60.4Renasant RNST .80f 1.8 18 49.78 37.68 94 45.01 +10.1sRenewEn REGI ... ... 6 18.45 9.50 2436 20.40 +72.9RenminTi rs ABAC ... ... ... 4.76 1.90 4 2.20 -25.4RentACt RCII .32 2.2 25 14.94 7.22 552 14.79 +33.2sReplgn RGEN ... ... 94 49.43 29.56 315 49.01 +35.1Replimun n REPL ... ... ... 16.98 14.03 41 15.80 +4.2RepBncp RBCAA .97 2.0 19 49.88 33.17 13 48.08 +26.5RepFBcp FRBK ... ... 55 9.75 7.53 132 7.75 -8.3resTORbi n TORC ... ... ...dd 21.10 7.55 116 11.77 -30.3RschFrnt REFR ... ... ...dd 1.46 .60 2 .93 -10.6Resonant RESN ... ... ... 8.55 3.17 115 4.65 -37.8ResConn RECN .52f 3.2 27 17.95 12.05 85 16.20 +4.9RestorRob n HAIR ... ... ...dd 11.95 2.00 343 2.16 -53.0RetailOpp ROIC .78 4.1 56 20.54 16.18 958 19.10 -4.3RetoEco n RETO ... ... ... 12.75 3.13 38 3.55 -49.6Retrophin RTRX ... ... ...dd 31.87 20.09 318 27.09 +28.6RevanceTh RVNC ... ... ...dd 37.45 22.35 264 27.00 -24.5RevenHo n RVEN ... ... ... 6.75 2.32 0 4.07 -12.1RevolutL rs RVLT ... ... ... 7.89 2.70 253 2.84 -13.7ReWalkRob RWLK ... ... ...dd 2.00 .70 242 .80 -27.5RhythmP n RYTM ... ... ...cc 37.23 16.80 51 32.80 +12.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 324 6.84 -11.5RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.09 1.01 353 2.57 +73.6RichrdElec RELL .24 2.6 ...cc 10.40 5.31 28 9.20 +36.5RigelPh RIGL ... ... ...dd 4.71 2.14 993 2.74 -29.4RigNet RNET ... ... ...dd 19.50 10.03 41 13.20 -11.7RiminiSt n RMNI ... ... ... 10.40 .25 199 8.16 +3.2RiotBlck RIOT 1.00p ... ... 46.20 3.08 639 6.93 -75.6RiseEdCy n REDU ... ... 21 18.60 9.50 92 12.78 -13.6RittrPh rs RTTR ... ... ... 6.47 1.83 22 2.35 -28.6RivrvwBcp RVSB .14f 1.5 17 9.75 7.65 82 9.22 +6.3RocktPh n RCKT ... ... ... 24.28 3.74 112 21.24 +103.4RockwllM RMTI ... ... ...dd 8.70 3.62 326 4.54 -22.0RockyBr RCKY .48f 1.6 20 33.45 12.80 57 30.40 +60.8RkyMChoc RMCF .48 4.7 11 12.60 10.06 6 10.32 -12.4Roku n ROKU ... ... ...dd 58.80 15.75 3873 47.42 -8.4Rosehill n ROSE ... ... ... 10.84 5.52 26 7.88 +.3Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 10.25 -9.0sRossStrs s ROST .90 1.0 24 89.86 52.85 1946 90.75 +13.1RoyGld RGLD 1.00 1.2 ...dd 98.53 78.25 445 83.18 +1.3Rubicon rs RBCN ... ... ... 9.05 6.71 7 8.40 +5.3RubiusTh n RUBY ... ... ... 33.01 19.78 121 21.77 -10.2RmblOn B n RMBL ... ... ... 7.82 3.53 85 5.89 +13.4RushEntA RUSHA .12p ... 28 55.40 37.95 150 43.60 -14.2RushEntB RUSHB .12p ... 34 52.76 35.75 8 43.63 -9.5RuthsHosp RUTH .44 1.5 27 30.35 17.95 126 28.60 +32.1Ryanair RYAAY 1.55e 1.5 ... 127.61 98.27 251 101.34 -2.7S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 30 44.75 +12.4S&WSeed SANW ... ... ... 4.40 2.90 20 3.15 -19.2SB FinGp SBFG .32 1.6 14 20.45 15.61 4 19.82 +7.2SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.25 +13.1SB OneBc SBBX .30f 1.1 23 32.85 19.75 45 28.55 +6.3SBA Com SBAC ... ... ...cc 177.67 137.17 538 158.06 -3.2SEI Inv SEIC .60f 1.0 20 78.35 55.33 562 60.00 -16.5SelasLf rs SLS ... ... ... 17.25 1.01 268 1.05 -86.6SG Blck n SGBX ... ... ... 7.00 3.75 1 5.09 -14.9SGOCO rs SGOC ... ... ... 2.29 .90 38 .97 -8.3SI Fincl SIFI .24 1.7 14 15.70 13.75 4 14.05 -4.4SIGA Tc n SIGA ... ... ... 7.89 5.61 90 7.30 +23.5SLM Cp SLM ... ... 16 12.46 9.65 1303 11.23 -.6SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 0 71.25 +3.6SmartGlb n SGH ... ... 7 56.69 16.10 608 32.10 -4.7SMTC hg SMTX ... ... ... 3.18 1.16 25 2.61 +38.0SORL SORL ... ... 4 8.45 3.70 62 5.06 -24.7SP Plus SP ... ... 23 41.70 32.15 50 39.25 +5.8SPAR Gp h SGRP ... ... ... 3.75 1.00 8 1.24 +.8SpdDorWrF DWFI ... ... ... 26.00 23.22 19 23.70 -6.3SPI Eng rs SPI ... ... ... 2.61 .33 126 .37 -42.1sSPS Cmce SPSC ... ... ...cc 90.00 45.02 305 92.03 +89.4SS&C Tch s SSNC .28 .5 35 60.97 36.48 1048 55.73 +37.7SSLJ.cm n SSLJ ... ... ... 5.75 .56 251 1.07 -69.5SSR Mng g SSRM ... ... 22 11.44 7.64 605 10.19 +15.9SVB FnGp SIVB ... ... 28 333.74 159.44 329 322.07 +37.8SabanCap n SCAC ... ... ... 10.14 9.84 10.12 +2.1SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.65 +1.2SabraHltc SBRA 1.78e 8.0 17 23.79 15.78 739 22.36 +19.1SabreCorp SABR .56 2.2 30 26.78 17.30 2759 25.25 +23.2 tSAExplr rs SAEX ... ... ...dd 3.69 .73 339 .67 -69.7SaftyInsGr SAFT 3.20 3.5 24 95.20 67.50 20 92.30 +14.8SageThera SAGE ... ... ...dd 195.97 59.57 848 151.20 -8.2Saia Inc SAIA ... ... 37 87.05 51.10 210 75.60 +6.9SalemMda SALM .26 5.3 18 7.10 3.10 61 4.90 +8.9SalisbryBc SAL 1.12 2.5 16 51.80 34.65 0 44.00 -1.5SanderFm SAFM 1.28 1.2 8 176.43 95.97 237 103.38 -25.5SndySpr SASR 1.12 2.9 17 43.87 36.41 70 39.08 +.2Sanlp JBSS .55a .7 27 79.37 54.32 34 78.41 +24.0SangTher SGMO ... ... ...dd 27.50 8.40 1153 14.05 -14.3Sanmina SANM ... ... 18 39.40 24.60 413 30.50 -7.6Sano rt GCVRZ ... ... ... .60 .34 119 .55 +44.7Sapiens SPNS .20e 1.8 54 14.30 8.01 50 10.83 -6.0SareptaTh SRPT ... ... ...dd 176.50 35.26 563 121.47 +118.3Savara rs SVRA ... ... ...dd 17.19 5.07 267 11.50 -22.5scPhrma n SCPH ... ... ...dd 18.17 4.48 27 4.79 -60.4ScanSource SCSC ... ... 15 45.35 31.40 37 41.15 +14.9Schmitt h SMIT ... ... ...dd 4.47 1.55 4 2.59 -5.5Schnitzer SCHN .75 2.4 8 38.85 24.60 128 31.70 -5.4ScholRck n SRRK ... ... ... 27.02 14.00 10 15.20 -1.9Scholastc SCHL .60 1.5 ...dd 47.77 33.51 141 40.64 +1.3Schulmn SHLM .82 1.9 45 45.10 26.00 181 43.80 +17.6tSciGames SGMS ... ... ...dd 62.80 33.70 6166 34.85 -32.1ScrippsEW SSP .05p ... 47 20.35 10.69 628 14.51 -7.2Scynexis SCYX ... ... ...dd 2.50 1.05 99 1.47 -36.6SeaChange SEAC ... ... ... 4.03 2.40 14 3.07 -21.9SeacstBkg SBCF ... ... 23 34.95 20.58 131 29.53 +17.1SeagateT STX 2.52 4.6 14 62.70 30.60 2189 54.87 +31.1SeanrgM rs SHIP ... ... ...dd 1.66 .70 85 .99 -5.1Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 9.63 1.76 561 1.91 -46.6SearsH wt SHLDW ... ... ... 2.59 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 21 2.48 -4.8SeaSpine n SPNE ... ... ...dd 14.31 8.76 21 13.23 +30.7SeattGen SGEN ... ... ...dd 74.68 45.31 1347 72.96 +36.4SecndSight EYES ... ... ...dd 2.58 .90 139 1.67 -12.6ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 213 13.39 +38.6SecWkA A n SCWX ... ... ...dd 15.88 7.83 115 12.83 +44.6SecNtl lf SNFCA .23t ... 3 6.05 4.05 3 5.05 +1.0SelectBc lf SLCT ... ... 20 14.14 10.90 7 12.99 +2.8SelIncREIT SIR 2.04 9.7 18 26.26 17.90 301 20.93 -16.7SelectaB n SELB ... ... ... 24.02 7.95 72 13.37 +36.3SelectvIns SIGI .72 1.2 20 62.95 46.28 148 61.05 +4.0SmLEDS rs LEDS ... ... ...dd 10.49 1.61 71 3.83 +2.7Semtech SMTC ... ... 62 51.90 31.30 234 50.25 +46.9SenecaB SENEB ... ... ...dd 35.95 27.00 28.05 -17.5SenecaA SENEA ... ... ...dd 36.60 25.45 21 28.90 -6.0SenesTc n SNES ... ... ...dd 3.87 .30 1331 .98 +36.3SenHous SNH 1.56 8.4 12 20.27 14.86 1555 18.63 -2.7SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 5 24.57 -2.8SenHous 46 SNHNL 1.56 6.0 ... 27.30 24.97 7 26.20 -2.5Senmiao n AIHS ... ... ... 8.91 3.75 1 4.46 -21.1Senomyx SNMX ... ... ...dd 1.71 .56 55 1.04 -20.0SensusHlt n SRTS ... ... ... 7.71 4.31 31 7.21 +39.7SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 1 9.84 +.9SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 1 10.16 +1.9SeqentialB SQBG ... ... ...dd 3.25 1.36 136 2.19 +23.0SeresTh n MCRB ... ... ...dd 17.42 6.65 50 7.64 -24.7SvcSource SREV ... ... ...dd 4.47 2.61 418 3.31 +7.0ServiFst s SFBS .44 1.0 20 44.95 32.54 42 42.13 +1.5SesenBio SESN ... ... ...dd 3.50 .62 451 1.60 +97.3SevStars h SSC ... ... ...dd 7.00 1.26 145 2.15 -53.4SevernBc SVBI .12 1.4 39 8.80 6.70 8 8.65 +19.2SharingE rs SEII ... ... 38 12.40 2.52 15 3.05 -59.8Sharps SMED ... ... ...dd 5.73 3.46 16 3.54 -13.4SharpSprg SHSP ... ... ...dd 12.50 3.07 172 10.95 +148.6ShndTele s SHEN .26f .7 ... 41.80 29.93 178 36.05 +6.7ShiftPixy n PIXY ... ... ... 6.35 2.00 99 2.90 +.7Shiloh SHLO ... ... 38 10.98 6.45 30 8.78 +7.1Shineco n TYHT ... ... ... 4.60 1.23 39 1.28 -44.3Shire SHPG 1.05e .6 89 177.51 123.73 419 173.29 +11.7ShoeCarnvl SCVL .32f 1.0 21 36.24 15.08 172 31.66 +18.4ShoreBcsh SHBI .32f 1.7 19 20.09 15.74 7 19.14 +14.6ShotSpot n SSTI ... ... ... 48.55 10.51 201 47.39 +237.3Shuttery SFLY ... ... ...cc 100.34 39.76 1341 83.56 +68.0SiebertFn SIEB .10a .8 ...dd 21.61 3.60 4 12.62 -6.5SiennaBi n SNNA ... ... ... 29.25 12.77 15 15.31 -15.6Sientra SIEN ... ... ...dd 21.91 8.79 373 21.38 +52.1SierraBc BSRR .64 2.2 16 30.01 24.18 12 29.19 +9.9SierOnc g n SRRA ... ... ...dd 4.09 1.40 103 2.51 -32.7SierraWr SWIR ... ... 18 26.10 15.10 406 19.40 -5.1SifyTech SIFY .02e 1.0 ... 2.10 .43 30 1.72 +68.0SigmaDsg SIGM ... ... ...dd 7.00 5.50 1001 6.08 -12.6SigmaL wt SGLBW ... ... ... .90 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 66 .85 -60.4Sigmatr SGMA ... ... 13 11.61 5.26 2 6.77 -33.1SignatBk SBNY .56p ... ... 161.92 108.89 569 109.57 -20.2SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 339 27.64 -6.0SilcLtd SILC 1.00 2.6 17 77.95 32.00 15 38.25 -45.4SilcnLab SLAB ... ... 89 110.70 71.75 188 97.45 +10.4SilicnMotn SIMO 1.20 2.1 21 58.04 41.36 325 55.89 +5.5SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3 3.69 -12.7Silvercrest SAMG .56 3.3 23 18.27 11.85 18 16.90 +5.3SimmnsFst s SFNC .60 2.0 19 33.45 24.98 169 30.20 +5.8SimplyGd n SMPL ... ... ... 17.56 10.93 208 16.87 +18.3SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 38 23.95 13.38 53 18.25 +13.4Sina SINA ... ... 41 124.60 78.71 1021 80.53 -19.7Sinclair SBGI .72 2.8 11 40.15 25.13 1628 26.00 -31.3SinoGlobl SINO ... ... ...dd 3.84 1.04 13 1.20 -53.1Sinovac h SVA ... ... ...dd 8.75 6.65 33 7.06 -10.4SiriusXM SIRI .04 .6 38 7.70 5.17 12616 6.86 +28.0SitoMobl rs SITO ... ... ...dd 8.60 2.04 39 2.24 -66.7SkySolar SKYS ... ... ...dd 2.43 .82 8 .98 -34.9SkyWest SKYW .40 .7 17 62.45 31.75 215 60.60 +14.1SkywksSol SWKS 1.52f 1.6 19 117.65 86.13 1346 96.07 +1.2SleepNmbr SNBR ... ... 22 40.72 26.22 897 30.58 -18.6SmartFn rs SMBK ... ... 21 27.69 19.49 22 25.15 +15.9SmartSnd n SND ... ... ... 11.06 4.81 603 5.31 -38.7SmthM hrs SMSI ... ... ...dd 3.41 .91 188 2.55 -10.2SocilRltyA n SRAX ... ... ...dd 7.95 1.11 543 4.75 -15.9SocketM n SCKT ... ... ... 4.31 1.86 0 2.35 -34.4sSodaStrm SODA ... ... 43 118.00 57.12 1182 123.75 +75.9Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.18 8 6.50 -39.3SolarCap SLRC 1.64 7.6 12 22.55 19.70 127 21.58 +6.8SolarSCap SUNS 1.41 8.3 14 18.40 16.10 16 16.91 -4.8SolarEdg n SEDG ... ... 23 70.74 24.70 1177 46.95 +25.0Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 15 2.66 +47.6SolidBio n SLDB ... ... ...dd 54.84 6.83 144 37.95 +67.8Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 103 1.40 -36.9SonicCorp SONC .64 1.9 21 37.44 22.11 766 33.43 +21.7SonicFdry SOFO ... ... ...dd 3.96 2.01 0 2.24 -25.4SonomaPh SNOA ... ... ...dd 6.88 2.15 9 2.21 -59.4Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 3168 19.15 -3.8Sophiris SPHS ... ... ...dd 4.05 1.80 105 2.78 +22.5SorrentoTh SRNE ... ... 27 10.65 1.50 1021 5.35 +40.8sSotherlyH SOHO .50f 7.1 ...cc 7.15 5.78 112 7.01 +8.7SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 3 25.41 -.9SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 9 25.14 -.8SouMoBc s SMBC .52f 1.3 17 41.49 30.76 5 39.30 +4.5SoundFin SFBC .56 1.4 23 40.43 31.15 4 39.95 +17.4SouthState SSB 1.36f 1.6 23 94.50 78.60 213 83.40 -4.3SthnFstBsh SFST ... ... 18 48.75 33.25 5 43.50 +5.5SoNatBcVa SONA .32 1.8 33 18.24 15.11 21 17.44 +8.8SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 64 35.05 +4.1SparkEn s SPKE .72 8.2 ...dd 21.10 8.05 204 8.85 -28.6SparkEn pf SPKEP 2.19 9.3 ... 27.49 21.90 13 23.47 -11.8SparkTh n ONCE ... ... ...dd 96.59 41.06 8536 56.01 +8.9SpartnMot SPAR .10 .7 26 19.45 8.55 151 15.05 -4.4SprtnNash SPTN .72 3.0 ...dd 27.72 16.32 86 23.72 -11.1SpectPh SPPI ... ... ...dd 24.20 8.58 550 21.15 +11.6SperoTh n SPRO ... ... ... 19.00 9.66 116 11.79 +.3Sphr3D grs ANY ... ... ... 5.22 .29 178 .30 -87.6Spherix rs SPEX ... ... ...dd 2.42 .96 66 1.05 -25.1SpirtTex n STXB ... ... 74 22.55 20.04 2 21.49 -1.6Splunk SPLK ... ... ...dd 121.64 56.80 1081 103.40 +24.8SpokHldgs SPOK .50 3.3 34 18.85 13.75 126 15.10 -3.5SportsWhs SPWH ... ... 9 6.99 3.40 369 4.65 -29.7SprBkPh n SBPH ... ... ...dd 18.93 10.81 68 14.40 +7.1SprottFoc FUND .75e 9.7 ...q 8.39 7.26 134 7.69 -2.9Sprouts SFM ... ... 24 28.29 17.55 1531 23.46 -3.7StaarSur STAA ... ... ... 43.15 10.25 513 39.90 +157.4Staff360 rs STAF ... ... ... 5.70 1.14 43 2.04 -35.2Stamps.cm STMP ... ... 31 285.75 160.00 162 263.45 +40.1Std AVB n STND ... ... ... 31.60 30.05 1 30.35 -2.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 364 13.76 +22.2StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.33 StarsGp g TSG ... ... ... 38.95 15.85 1215 31.95 +37.1Starbucks s SBUX 1.44f 2.8 24 61.94 47.37 5869 52.07 -9.3StatAutF STFC .40 1.3 ...cc 34.31 22.11 30 30.90 +6.1StateBkFn STBZ .80 2.5 20 35.99 25.41 140 31.91 +6.9SteadyM n STDY ... ... 11 6.55 2.60 39 4.70 +27.0StealthGas GASS ... ... 15 4.70 2.94 44 3.60 -17.4SteelCon STCN ... ... ... 2.90 1.46 92 2.08 -16.5StlDynam STLD .75 1.7 13 52.10 32.20 1929 45.11 +4.6SteinMart s SMRT .30 13.7 ...dd 4.04 .48 294 2.19 +88.8StellrAcq n STLR ... ... ... 10.49 10.00 1 10.36 +1.5StellAcq wt STLRW ... ... ... .45 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 116 14.50 -7.1Stericycle SRCL ... ... ...dd 79.18 56.64 784 62.38 -8.3Stericyc pf SRCLP 5.25 11.2 ... 68.36 43.93 17 47.04 -11.2tSterlBcp n SBT .04 .3 ... 14.98 11.85 42 11.71 -7.8SterlCons STRL ... ... 21 18.90 9.42 216 15.58 -4.3SMadden SHOO .80 ... 25 56.70 37.25 255 55.75 +19.4Stewrdshp SSFN .12 1.1 13 12.75 8.50 10.50 +2.4StitchFix n SFIX ... ... ... 35.45 14.48 1883 30.66 +18.7StockYBc s SYBT .92 2.4 19 41.90 31.90 24 37.80 +.3StoneCastle BANX 1.52 6.9 17 24.92 20.00 9 22.10 +9.8StrataS rs SSKN ... ... ...dd 2.81 1.06 191 2.07 +68.3Stratasys SSYS ... ... ...dd 25.00 17.17 497 22.44 +12.4StratEdu STRA 2.00f 1.6 37 132.01 76.40 303 124.52 +39.0Strattec STRT .56 1.7 19 49.20 29.70 4 33.80 -22.4StratusPrp STRS 1.00e ... 52 35.90 27.25 2 29.90 +.7StreamHlth STRM ... ... ... 2.82 .92 12 1.25 -26.0tStrgbrBio n SBBP ... ... ... 9.25 4.45 212 4.50 -37.9SummerInf SUMR ... ... ...dd 2.25 .72 90 1.56 +4.0SumFWV SMMF .52 2.1 13 28.16 21.20 5 25.18 -4.3SumtSem n WISA ... ... ... 5.00 4.20 10 4.72 +.4SmtStB s SSBI .48 3.1 22 16.10 11.65 15.71 +24.7SumTher n SMMT ... ... ...dd 16.86 2.16 28 2.35 -78.8SunHydrl SNHY .36 .7 41 70.83 41.68 416 49.09 -24.1SundEng n SNDE ... ... ... 9.59 3.61 30 5.90 -.6SunesisP rs SNSS ... ... ...dd 7.69 1.82 199 2.45 -33.6SunOpta STKL ... ... ...dd 9.65 6.27 165 8.35 +7.7SunPower SPWR ... ... ...dd 10.00 6.46 1197 7.37 -12.6Sunrun n RUN ... ... 12 16.45 4.21 843 14.02 +137.6Sunworks n SUNW ... ... ... 1.95 .90 44 1.00 -4.8SuperMicro SMCI ... ... 15 27.90 16.10 852 20.25 -3.2SuperCom SPCB ... ... ...dd 4.95 1.53 138 1.69 -56.7SupTech rs SCONW ... ... ... 14.90 2.41 73 2.68 -75.4tSupGpCos s SGC .40f 2.0 18 28.85 18.69 23 19.74 -26.1Supernus SUPN ... ... 39 61.25 33.30 782 53.35 +33.9supprt.cm rs SPRT ... ... ...dd 3.15 2.01 15 2.75 +13.6SurfaceOn n SURF ... ... ... 18.18 10.38 160 10.69 -19.8SurgPtrs n SGRY ... ... ...dd 20.60 7.10 417 15.15 +25.2Surmodic SRDX ... ... ...cc 67.67 24.25 286 66.00 +135.7SykesEnt SYKE ... ... 51 33.48 25.77 135 29.29 -6.9Symantec lf SYMC .30 1.5 9 34.20 17.81 11446 19.44 -30.7Synacor SYNC ... ... ...dd 3.79 1.35 533 2.40 +4.3sSynalloy SYNL .13m .5 ...dd 22.25 10.41 82 24.35 +81.7Synaptics SYNA ... ... ...dd 55.25 33.73 532 48.96 +22.6SyndaxP n SNDX ... ... ...dd 15.20 6.10 139 6.65 -24.1SyneosH h SYNH ... ... ...dd 59.80 31.10 4336 49.60 +13.8SynrgyPh SGYP ... ... ...dd 3.90 1.43 4530 1.63 -26.9Synlogic rs SYBX ... ... ...dd 23.00 8.61 83 8.69 -10.4Synopsys SNPS ... ... 46 94.80 75.59 1330 92.65 +8.7Syntel SYNT 15.00e ... 20 40.89 17.79 678 40.57 +76.5Synthes rs SES ... ... ... 4.71 2.00 1 2.60 -8.5Sypris SYPR .08 5.3 ...dd 1.90 1.25 2 1.50 +8.7SyrosPhar n SYRS ... ... ... 24.38 6.30 210 11.57 +18.9 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 13 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 48

T -:T-MobileUS TMUS ... ... 26 66.52 54.60 4778 65.33 +2.9TAT Tch h TATT .34e 4.7 16 11.65 7.20 6 7.25 -31.0TCG BDC n CGBD 1.48a 8.2 11 20.30 16.73 61 17.97 -10.3TCP Cap TCPC 1.44 9.7 11 17.03 13.72 133 14.81 -3.1TD Ameritr AMTD .84 1.4 28 63.01 41.88 1999 58.05 +13.5tTDH Hld n PETZ ... ... ... 31.75 2.52 48 2.50 -55.7TESSCO TESS .80 4.7 33 24.85 12.15 7 17.05 -15.4TFS Fncl TFSL .68 4.4 52 16.62 14.32 132 15.48 +3.6TG Thera TGTX ... ... ...dd 17.35 7.25 1129 12.15 +48.2THL Credit TCRD 1.08 13.7 8q 10.06 7.70 136 7.88 -12.9TMSR Gl s TMSR ... ... 93 6.37 3.50 1 4.18 -16.2TOP Shi rs TOPS ... ... ... 46.00 .69 464 1.03 -59.0TPI Co n TPIC ... ... ... 32.22 16.35 270 30.51 +49.1TSR Inc TSRI ... ... 46 9.40 3.80 19 8.20 +57.7TTEC Hl TTEC .54f 1.6 31 43.75 29.45 57 32.80 -18.5TTM Tch TTMI ... ... 43 19.91 12.76 496 18.89 +20.5Tabula n TRHC ... ... ...cc 70.15 14.52 257 61.01 +117.5sTactSys n TCMD ... ... ...cc 57.60 22.72 799 57.66 +99.0Taitron h TAIT .10 4.9 ...dd 2.89 1.22 17 2.04 +21.4TakeTwo TTWO ... ... ...dd 130.43 87.66 1753 122.21 +11.3Talend n TLND ... ... ...dd 64.55 35.46 1164 56.32 +50.3TandmD rs TNDM ... ... ...dd 33.93 2.14 3597 30.75 +1203.0TandyLthr TLF ... ... 12 8.75 6.79 1 7.85 +1.3Tantech n TANH ... ... ... 4.54 1.10 619 1.53 -40.7Taoping h TAOP ... ... ...dd 5.20 .86 28 1.18 -20.3Tapimmu n TPIV ... ... ... 13.55 2.58 56 7.56 +92.9Tarena TEDU .28e 3.1 ...dd 19.25 7.11 101 9.18 -38.8TaylrDv TAYD ... ... 25 15.14 9.70 2 11.50 -14.3TechData h TECD ... ... 27 111.10 75.31 100 84.82 -13.4TechComm TCCO ... ... ...dd 15.40 3.70 105 5.30 -53.7TechTarg TTGT ... ... ... 34.47 9.11 313 28.90 +107.6Tecnoglass TGLS .56 6.2 22 9.88 5.50 24 9.05 +23.1Tecogen TGEN ... ... ... 4.20 2.05 2 3.38 +25.2Telenav TNAV ... ... ...dd 6.90 4.50 68 5.55 +.9Teligent TLGT ... ... ...dd 7.34 2.43 165 3.94 +8.5Tellurian rs TELL ... ... ...dd 13.74 6.45 692 7.27 -25.4Tenable n TENB ... ... ... 33.89 29.10 501 31.35 +3.6TenaxTh rs TENX ... ... ... 12.63 4.41 2 6.28 -35.9TerrFmP lf TERP 2.13e 20.2 ... 14.20 9.55 324 10.56 -11.7TerritBcp TBNK .88f 2.9 16 33.00 28.12 10 30.21 -2.1Tesaro TSRO ... ... ...dd 136.45 25.62 2357 27.66 -66.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 30565 379.57 +21.9sTetraTc TTEK .48 .7 28 69.00 39.95 539 69.20 +43.7Tetraphase TTPH ... ... ...dd 7.98 2.05 544 3.21 -49.0TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 25.64 +1.4TexCapB pf TCBIP 1.63 6.4 ... 25.85 25.00 12 25.43 -.5TxCapBsh TCBI ... ... 18 103.05 69.65 305 91.35 +2.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 29 120.75 79.60 5153 115.76 +10.8TexRdhse TXRH 1.00 1.6 29 70.86 44.29 874 63.78 +21.1The9Ltd rs NCTY ... ... ... 5.04 .83 11 .90 -53.2TherapMD TXMD ... ... ...dd 7.66 4.34 2763 5.35 -11.4TherpxBio n TRPX ... ... ... 7.69 3.00 9 3.77 -29.4TheravBio TBPH ... ... ...dd 35.90 21.27 361 27.68 -.8TheStreet TST .10 4.5 4 2.50 .75 270 2.22 +53.11347PrpIns PIH ... ... 45 8.25 6.55 2 7.15 -1.41347PrIn pf PIHPP ... ... ... 28.00 24.15 0 25.91 +6.2sThundBr n TBRG ... ... ... 9.65 9.60 875 9.61 -.4sThundBr un TBRGU ... ... ... 10.15 9.97 14 10.18 +1.3TiberAcq n TIBR ... ... ... 9.74 9.55 261 9.60 +.3TiberAc un TIBRU ... ... ... 10.19 10.00 45 10.18 +1.6TileShop TTS .20 ... 44 16.05 5.15 195 8.00 -16.7Tilray n TLRY ... ... ... 34.10 20.10 1287 24.68 +10.2TmbrlndBc TSBK .52a 1.4 19 39.45 25.50 7 36.66 +38.1Tiptree TIPT .14 2.1 20 7.24 5.35 32 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.68 99 15.17 -28.3TitanPh rs TTNP ... ... ... 2.85 .60 23 .93 -29.8TivityHlth TVTY ... ... 19 48.50 29.95 691 34.70 -5.1Tivo Cp TIVO .72 6.0 93 20.18 11.30 986 12.05 -22.8Tocagen n TOCA ... ... ... 14.66 8.31 111 8.51 -17.0TonixPh rs TNXP ... ... ...dd 5.11 .89 184 1.11 -67.8TopImage TISA ... ... ...dd 1.75 .95 12 1.02 -10.5Torchlght TRCH ... ... ...dd 1.51 .95 175 1.17 -12.9sTottenAc un TOTAU ... ... ... 10.15 10.12 94 10.16 +.3TowerSemi TSEM ... ... 11 36.69 19.61 370 20.56 -39.7TownSprts CLUB ... ... ...dd 14.85 5.00 114 9.80 +76.6TowneBank TOWN .64f 2.0 ... 35.30 27.85 68 31.95 +3.9TraconPh n TCON ... ... ...dd 3.95 2.00 165 2.40 -28.4TractSupp TSCO 1.24f 1.6 23 82.68 51.85 1246 79.98 +7.0TradDsk A n TTD ... ... ... 97.87 40.70 597 90.13 +97.1TrnWEnt TWMC ... ... 3 3.10 .80 2 .94 -48.6TransAct TACT .36 2.5 34 15.80 8.75 40 14.50 +9.4Transcat TRNS ... ... 34 23.80 12.00 19 23.25 +63.2TransGlb TGA .20 6.3 ...dd 4.13 1.07 305 3.19 +121.7TranslBio n TBIO ... ... ... 16.60 9.21 46 10.43 -9.5TravelCtrs TA ... ... ...dd 5.85 2.95 346 3.85 -6.1TravCtrs 28 TANNI 2.06 8.4 ... 25.48 18.63 14 24.53 -2.8TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 16 23.97 -4.9Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 4 24.00 -4.0Travelzoo TZOO ... ... 49 21.15 5.75 175 13.20 +104.7TrmntMtg n TRMT ... ... ...dd 17.94 11.10 5 13.47 -8.3Trevena TRVN ... ... ...dd 2.88 1.34 1047 1.61 +.6Tricida n TCDA ... ... ... 34.80 21.87 27 23.82 -8.4TriCoBsh TCBK .68 1.7 22 43.80 33.36 42 39.00 +3.0TridntAcq n TDAC ... ... ... 9.80 9.72 10 9.80 +.5TridntAcq un TDACU ... ... ... 10.14 10.00 10.02 -.1TrilliumTh TRIL ... ... ... 13.30 4.15 20 4.85 -33.1sTriMas h TRS ... ... 22 30.60 22.70 289 30.15 +12.7Trimble TRMB ... ... 56 45.70 32.01 1950 40.06 -1.4TrinityBio TRIB .88 19.3 4 6.54 4.22 10 4.55 -10.8TrinMrg n TMCX ... ... ... 9.82 9.72 91 9.80 +.4TrinMrg un TMCXU ... ... ... 10.25 10.00 150 10.23 +2.2TripAdvis TRIP ... ... ...cc 62.36 29.50 2143 54.51 +58.2TriStCap TSC ... ... 18 30.10 20.30 86 29.00 +26.1TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 6 26.25 +1.3TriumphBc TBK ... ... 24 44.05 26.80 420 42.40 +34.6Trivago n TRVG ... ... ... 17.95 4.01 2987 4.66 -31.9Tronc TRNC ... ... 98 24.74 12.58 78 14.77 -16.0Trovagn rsh TROV ... ... ... 12.96 .65 1005 .81 -78.1TrueCar TRUE ... ... ...dd 19.74 8.75 410 11.63 +3.8TruettHrst THST ... ... ...dd 2.50 1.26 0 1.62 -21.7Trupanion TRUP ... ... ...dd 46.70 20.52 556 38.15 +30.3TrstNY TRST .26 2.9 16 9.70 7.51 125 9.10 -1.1Trustmk TRMK .92 2.6 17 35.68 28.16 259 35.16 +10.4T2 Biosys TTOO ... ... ...dd 9.98 2.80 1017 6.18 +50.0Tucows grs TCX ... ... 44 71.75 49.70 65 57.20 -18.3TuesMrn TUES ... ... ...dd 4.10 1.65 67 2.95 +7.3Tuniu TOUR ... ... ...dd 9.88 5.81 57 7.42 -3.3sTurtleBc rs HEAR ... ... ... 32.60 1.64 8052 30.83 +1601.4TwlSeas n TWLV ... ... ... 9.94 9.52 9.74 +2.2TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.30 10.18 10.28 +.7TwlSeas rt TWLVR ... ... ... .45 .35 26 .40 +14.321stCFoxA FOXA .36 .8 21 50.15 24.81 6862 45.50 +31.821stCFoxB FOX .36 .8 19 49.65 24.30 3238 45.06 +32.121Vianet VNET ... ... 33 11.54 4.17 264 8.60 +7.8TwinDisc lf TWIN .36 1.4 ...dd 31.95 16.32 28 26.39 -.7TwoRvrBc TRCB .22f 1.2 22 20.75 16.51 5 18.50 +2.02U TWOU ... ... ...dd 98.58 45.50 1186 73.49 +13.9TymeTch n TYME ... ... ... 9.50 2.01 382 2.60 -59.2U -:US AutoPts PRTS ... ... 2 3.14 1.32 100 1.36 -46.0US Concrte USCR ... ... ...cc 86.35 44.00 1124 49.60 -40.7US Gld rs USAU .21e ... ... 3.27 1.05 55 1.27 -22.1sUFP Tch UFPT ... ... 27 35.40 25.88 30 36.10 +29.9UMB Fn UMBF 1.16 1.6 19 82.14 62.27 189 74.30 +3.3USEcology ECOL .72 1.0 40 73.10 44.50 121 70.05 +37.4USGlobInv GROW .03 1.8 ... 7.49 1.25 75 1.63 -58.2USA Tc pf USATP ... ... ... 27.82 20.75 25.50 +1.4USA Tech h USAT ... ... ... 15.58 4.90 339 14.95 +53.3USA Trk USAK ... ... ...cc 29.15 7.98 62 21.96 +21.1UTStarcm UTSI ... ... 13 6.51 2.00 64 3.49 -38.0Ubiquiti UBNT .17 .2 22 89.99 47.78 325 81.24 +14.4UltaBeauty ULTA ... ... 25 261.40 187.96 421 239.05 +6.9UltimSoft ULTI ... ... ...cc 297.93 181.59 188 283.52 +29.9UltraClean UCTT ... ... 6 34.59 13.12 545 14.45 -37.4UltPetro n UPL ... ... ... 10.18 1.54 1444 1.75 -80.7Ultragenyx RARE ... ... ...dd 87.33 41.67 289 77.38 +66.8Ultralife ULBI ... ... 28 10.95 5.80 63 9.90 +51.1Umpqua UMPQ .80 3.7 16 24.89 16.77 989 21.36 +2.7UniQure QURE ... ... ... 40.99 7.52 370 32.49 +65.8UnicoA UNAM ... ... ...dd 11.30 6.80 2 7.05 -17.5UnionBkVA UBSH .92f 2.3 23 42.74 30.45 115 40.60 +12.2UnionBkVT UNB 1.20 2.2 26 55.00 40.05 1 53.50 +1.0UnBnOH UBCP .52 4.0 18 14.00 11.55 1 13.11 -1.1UtdBOH UBOH .48 2.1 13 24.00 20.35 1 23.23 +4.6UBSI UBSI 1.36 3.6 23 38.80 31.70 272 38.10 +9.6UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 0 27.65 +34.5UtdCmBks UCBI .60f 1.9 18 34.18 24.47 384 30.84 +9.6UCmntyFn UCFC .28f 2.7 17 11.98 8.55 78 10.40 +13.9UtdFnBcp UBNK .48 2.8 16 19.35 15.47 135 17.44 -1.1UtdFire UFCS 1.24f 2.2 35 61.56 38.95 73 56.13 +23.1UtdInsur UIHC .24 1.1 ...dd 22.23 13.60 72 20.92 +21.3UtdNtrlF UNFI ... ... 10 52.69 31.84 504 34.22 -30.5USecBcCA UBFO .36 3.3 23 11.65 8.45 9 10.75 -2.3US Engy rs USEG ... ... ...dd 1.96 .69 46 1.17 -22.0USLime USLM .54 .7 23 101.40 70.56 2 77.80 +.9UtdTherap UTHR ... ... 7 152.55 100.57 339 124.82 -15.6UtdGrdian UG 1.50e 8.0 28 21.33 15.00 6 18.70 +1.1UnitGrp UNIT 2.40 13.3 46 23.42 13.81 1531 18.06 +1.5UnityBcp UNTY .28f 1.2 15 25.50 16.15 3 23.75 +20.3UnityBio n UBX ... ... ... 20.48 12.75 13 15.70 -5.7UnivDisp OLED .24 .2 64 209.00 78.75 952 105.70 -38.8UnvElc UEIC ... ... 15 67.44 26.97 163 43.00 -9.0UnivFor s UFPI .35e 1.0 16 39.58 25.93 174 36.79 -2.2sUnvLogist ULH .42 1.2 26 34.95 14.05 129 35.25 +48.4UnvStainls USAP ... ... 68 31.20 17.30 95 29.90 +39.6UnivstPa UVSP .80 2.9 16 32.35 26.61 77 27.60 -1.6sUnumTh n UMRX ... ... ...dd 17.53 10.15 573 16.67 +50.0UplandSoft UPLD ... ... ...dd 37.35 18.52 104 33.78 +56.0UrbanOne UONE ... ... ...dd 4.85 1.25 22 2.65 +43.2UrbanOnD UONEK ... ... ... 2.40 1.35 12 2.05 +17.1UrbanOut URBN ... ... 24 48.24 16.68 1471 46.49 +32.6UrogenP n URGN ... ... ... 69.57 17.10 45 45.70 +22.8UtahMed UTMD 1.08 1.1 ... 117.65 69.25 17 94.75 +16.4Uxin Ltd n UXIN ... ... ... 10.49 5.08 483 6.73 -30.4V -:tVBI Vac n VBIV ... ... ... 5.10 1.85 203 1.93 -54.8VEON VEON .29e 9.7 ... 4.47 2.20 1908 3.00 -21.9VOXX Intl VOXX ... ... 5 8.85 4.64 52 5.20 -7.1VSE Corp s VSEC .32f .8 15 59.90 40.37 16 41.10 -15.1Valerits hn VLRX ... ... ... 6.79 1.19 167 1.50 -47.4ValueLine VALU .76 3.5 20 25.14 13.26 2 21.75 +12.4VanE GenD GNRX ... ... ...q 64.65 53.83 39 62.68 +5.7VanE VecBi BBH ... ... ...q 136.83 111.36 11 131.28 +5.4sVandaPhm VNDA ... ... ...dd 22.10 11.90 504 22.28 +46.5VangIntHi VYMI 2.17e 3.4 ... 72.32 61.20 40 63.80 -4.8VangIntDiv VIGI 1.15e 1.7 ... 70.39 62.04 34 66.23 -.1VangEMGv VWOB 2.82 3.7 ...q 81.69 74.51 43 75.76 -5.6V exUSRE VNQI 2.86e 4.9 ...q 65.20 57.16 286 58.33 -3.6VanShTTr VGSH 1.06a 1.8 ...q 60.93 59.69 343 59.74 -.9VanSTCpB VCSH 1.97 2.5 ...q 80.41 77.84 1320 78.15 -1.5VanTotBd n VTC 2.70 3.3 ... 88.99 80.51 1 81.46 -4.2sVangR3K VTHR 2.17e 1.6 ...q 131.21 110.90 4 131.53 +7.1VanR2KGr VTWG .82e .5 ...q 155.90 117.80 10 153.13 +13.0VanR2KV VTWV 1.88e 1.6 ...q 118.35 97.33 4 116.83 +6.6VangR2K VTWO 1.50e 1.1 ...q 136.70 107.77 53 134.78 +10.2VanR1KGr VONG 1.65e 1.1 ...q 155.81 123.04 36 155.22 +12.5VanIntTTr VGIT 1.20 1.9 ...q 65.53 61.81 70 62.27 -2.6VanR1KV VONV 2.49e 2.3 ...q 114.79 99.80 22 110.43 +1.7sVangR1K VONE 2.28e 1.7 ...q 131.36 110.94 16 131.24 +7.2VanMtgBSc VMBS 1.16 2.3 ...q 53.14 50.79 320 51.18 -2.4VanLTCpB VCLT 3.66 4.1 ...q 96.52 86.70 1417 88.42 -7.7VanLTTrs VGLT 2.07 2.8 ...q 79.71 71.47 56 73.00 -6.4VanIntCpB VCIT 2.88 3.4 ...q 88.76 82.81 1162 83.75 -4.2VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 364 48.81 VanTIntBd BNDX .58a 1.1 ...q 55.28 53.84 879 54.63 +.5VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.81 557 55.01 -3.2VantEng n VEAC ... ... ... 9.97 9.62 36 9.95 +2.4VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.50 9.97 10.50 +3.0VarexImag VREX ... ... ... 43.76 27.31 1024 28.45 -29.2Varonis VRNS ... ... ...dd 83.10 35.55 708 65.45 +34.8tVascuBio VBLT ... ... ... 9.05 1.80 161 1.75 -75.4Vaxart rs VXRT ... ... ... 11.88 2.76 9 3.07 -50.7VectoIQ n VTIQ ... ... ... 9.59 9.51 9.55 -.3VectoIQ un VTIQU ... ... ... 10.10 9.97 10.07 +.7VeecoInst VECO ... ... ...dd 23.25 10.85 703 11.70 -21.2VBradley VRA ... ... 40 15.47 6.99 222 13.65 +12.1Veracyte VCYT ... ... ...dd 11.72 5.23 613 11.36 +74.0Verastem VSTM ... ... ...dd 9.07 2.77 1032 7.69 +150.5Vericel VCEL ... ... ...dd 14.75 3.00 3767 12.75 +133.9VerintSys VRNT ... ... ...cc 49.10 37.10 157 46.55 +11.2Verisign VRSN ... ... 40 159.11 97.15 675 152.30 +33.1sVerisk VRSK ... ... 40 115.40 78.97 689 116.17 +21.0Veritex VBTX ... ... 22 33.08 23.84 114 30.56 +10.8Veritone n VERI ... ... ... 74.92 7.76 118 14.57 -37.2Vermillion VRML ... ... ...dd 2.10 .54 46 .59 -69.4VeronaPh n VRNA ... ... ... 25.55 10.44 1 13.40 +12.9Verrica n VRCA ... ... ... 23.29 13.23 94 14.36 -17.9Versartis VSAR ... ... ...dd 22.10 1.35 60 1.78 -19.3 VertexEn VTNR ... ... ...dd 1.50 .65 83 1.23 +29.5VertxPh VRTX ... ... ...cc 183.39 136.50 983 177.51 +18.5Veru Inc VERU ... ... ...dd 3.00 .90 276 2.24 +96.5ViaSat VSAT ... ... ...dd 80.26 57.75 313 70.13 -6.3ViacomA VIA .80 2.3 7 42.55 28.20 36 34.05 -2.4ViacomB VIAB .80 2.8 6 35.55 22.13 2181 29.02 -5.8Viavi VIAV ... ... 31 11.17 8.34 1564 10.51 +20.3Vical rs VICL ... ... ...dd 3.70 1.02 37 1.33 -27.3Vicor VICR ... ... ... 62.70 16.30 238 61.15 +192.6VicDvAcc n VSDA ... ... ... 29.67 25.49 29.42 +3.4sVicMultiF n VSMV ... ... ... 29.21 24.92 0 29.22 +5.9Vict500VW CFA .44e .9 ...q 52.01 43.63 29 51.48 +5.5VictDisEnV CSF .38e .8 ...q 49.61 39.59 8 49.10 +8.8Vict500EV CFO .47e .9 ...q 52.03 43.52 95 51.43 +5.4VicEM Hi n CEY ... ... ... 28.35 23.66 0 24.69 -5.5VictDevVol CIZ .01j ... ...q 39.92 32.97 6 34.19 -2.6VictIncEV CDC 1.09e 2.3 ...q 48.81 43.05 29 47.54 +2.4VictSCVol CSA .16e ... ...q 50.28 40.61 0 50.18 +8.9VictIntlVol CIL .15e ... ...q 46.94 38.16 39.84 -2.0VicEmMkt CEZ ... ... ... 31.99 26.23 1 27.95 -5.8VictLCHiDv CDL .44e ... ...q 47.44 41.96 7 46.32 +2.2VictIntHiD CID .33e ... ...q 38.00 33.58 3 34.48 -4.8VictCap n VCTR ... ... ... 13.50 8.91 75 9.76 -15.9ViewRay n VRAY ... ... ... 13.21 5.11 1550 9.95 +7.5VikingTh n VKTX ... ... ...dd 13.43 .91 844 10.57 +160.3VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 54 34.45 26.90 34.45 +12.4VillSupMkt VLGEA 1.00 3.6 16 31.49 21.95 14 27.87 +21.5sViperEnPt VNOM 2.40e 6.6 42 37.59 15.68 1026 36.57 +56.8VirTra n VTSI ... ... ...cc 7.36 4.14 6 4.86 -22.9Virco VIRC .06 1.2 ... 6.05 3.95 1 4.90 -3.0VirtuFin n VIRT .96 4.7 11 37.85 13.10 1245 20.40 +11.5VirtusInv VRTS 1.80 1.4 16 138.03 103.81 35 131.90 +14.6VirtusIn pf VRTSP 1.81 1.6 ... 114.06 96.13 2 109.98 +9.0Virtusa VRTU ... ... ...cc 55.68 31.74 143 54.22 +23.0VistaGn n VTGN ... ... ... 2.65 .69 118 1.28 +15.0Visteon s VC ... ... 23 140.64 102.37 433 119.06 -4.9sVitalThera VTL ... ... ...dd 9.00 2.55 442 8.65 +45.4ViveveMd n VIVE ... ... ...dd 7.33 1.60 126 2.35 -52.7Vivopwr n VVPR ... ... ... 6.69 1.02 16 1.41 -51.4Vivus VVUS ... ... 3 1.05 .33 484 .67 +32.4Vodafone VOD 1.82e 7.5 ... 32.75 23.23 2493 24.40 -23.5VoyagerT n VYGR ... ... ...dd 31.91 8.10 257 20.18 +21.6vTvThera n VTVT ... ... ...dd 8.40 .65 52 1.25 -79.2Vuzix VUZI ... ... ...dd 11.40 4.10 151 6.35 +1.6W -:WCF Bcp n WCFB .20 2.2 ... 10.50 8.75 8.95 -6.0sWD 40 WDFC 2.16 1.3 40 165.40 103.80 85 166.30 +40.9WMIH WMIH ... ... ...dd 1.61 .60 20231 1.33 +56.7WSFS s WSFS .44 .8 17 57.70 42.45 63 55.35 +15.7WSI Inds WSCI .16 3.0 59 6.55 2.85 1 5.35 -10.8WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.47 +6.4WalgBoots WBA 1.76f 2.6 14 83.89 59.07 7144 67.05 -7.7WashFed WAFD .72f 2.1 15 37.70 29.80 146 33.60 -1.9WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.0 18 63.25 48.85 13 57.95 +8.8WaterstnF WSBF .48a 2.8 16 20.05 16.60 25 17.00 -.3WaveLfSc n WVE ... ... ... 55.95 16.05 167 40.00 +14.0WaysideT WSTG .68 5.3 6 17.25 12.60 22 12.85 -23.1sWeb.com WEB ... ... 11 28.30 15.75 983 28.10 +28.9WeiboCorp WB ... ... ... 142.12 76.03 3004 83.47 -19.3WelleslyBc WEBK .22f .7 22 34.50 25.00 33.68 +13.4Wendys Co WEN .34 2.0 18 18.25 13.57 4000 17.01 +3.6WernerEnt WERN .36f 1.0 22 43.95 29.68 1116 36.60 -5.3Wesbanc WSBC 1.16 2.4 20 50.65 35.49 100 49.07 +20.7WestBcp WTBA .80 3.3 15 28.00 20.90 18 24.25 -3.6WAmBcp WABC 1.60 2.6 30 64.26 49.38 87 61.85 +3.9WestellT rs WSTL ... ... 30 4.60 2.50 59 2.68 -28.7WDigital WDC 2.00 3.0 7 106.96 67.33 4064 67.75 -14.8WstNwEnB WNEB .16 1.5 23 11.25 9.30 12 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 1.68 235 2.45 -34.8tWestwtrRs WWR ... ... ... 1.70 .33 562 .34 -68.2WeycoGp WEYS .92f 2.6 22 39.93 26.68 5 35.13 +18.2Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.0 ... 23.12 12.58 9 18.73 -14.4Wheelr pfD WHLRD 2.19 11.1 ... 23.81 14.66 3 19.75 -1.7Wheeler rs WHLR 1.36 27.0 ...dd 12.30 3.25 44 5.03 -49.6WhiteHFin WHF 1.42 9.7 10 15.80 10.92 20 14.69 +9.5WhitHFin 20 WHFBL 1.63 6.5 ... 26.08 25.05 25.16 -1.7Wilhelmina WHLM ... ... 25 7.82 5.40 5.65 -12.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 1115 16.45 +29.5WillmValV WVVI ... ... 24 8.86 7.81 8 8.31 +.8WillVV pfA WVVIP .22e 4.5 ... 6.00 4.17 0 4.85 -6.9Willdan WLDN ... ... 26 36.87 19.25 96 33.02 +37.9WillisLFn WLFC ... ... 14 36.70 22.51 21 32.85 +31.6WillisTwW WLTW 2.40 1.6 43 165.00 142.67 700 151.16 +.3Windstm rs WIN ... ... ... 13.65 3.03 572 3.90 -57.8Wingstop n WING .32f .6 78 62.19 31.53 512 59.20 +51.9Winmark WINA .60 .4 24 153.70 121.55 7 147.50 +14.0WinsFin WINS ... ... ... 390.88 33.38 8 120.00 -33.3Wintrust WTFC .76 .9 18 99.96 67.74 197 89.20 +8.3Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 3 26.68 -4.6sWisdTrMdE GULF 1.10e 5.5 ...q 20.03 16.45 7 19.85 +12.7WT SCQDv DGRS .66e 1.8 ...q 37.94 31.44 11 37.67 +5.4WT USQDv DGRW .59e 1.4 ...q 44.54 36.50 102 43.23 +4.3WTChixSte CXSE 1.54e 2.0 ...q 96.79 70.80 21 75.63 -12.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 2 69.71 -4.6WisdomTr WETF .12 1.5 22 13.41 7.70 1015 8.13 -35.2WTEMQDv DGRE .67e 2.6 ...q 28.95 24.23 12 25.30 -7.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.64 +.7WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 20 47.99 -.9WT NegHY HYND .90e 4.2 ...q 22.48 20.26 16 21.44 +4.6WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 51 24.18 +.1WTGermH DXGE 1.39e 2.4 ...q 33.99 29.38 7 30.92 -4.0WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 14 43.64 -5.3WTEMCnG EMCG .59e 2.5 ...q 28.89 22.28 6 23.17 -14.0Wix.com WIX ... ... ... 112.40 50.90 308 102.60 +78.3Woodward WWD .57 .7 29 89.30 65.76 250 79.56 +3.9Workday WDAY ... ... ...dd 140.00 95.35 1664 132.75 +30.5tWorkhrs rs WKHS ... ... ...dd 3.82 1.39 370 1.33 -48.0WldAccept WRLD ... ... 16 125.14 71.02 93 109.24 +35.3WrightMed WMGI ... ... ...dd 29.89 19.01 897 26.30 +18.5WrightM rt WMGIZ ... ... ... 1.74 .61 1.38 -8.9Wynn WYNN 3.00 2.0 42 203.63 124.11 1581 153.29 -9.1X-Y-Z:xG Tech rs XGTI ... ... ... 2.45 .56 74 .61 -62.3XOMA rs XOMA ... ... 18 37.25 7.07 33 24.45 -31.3XTL Bio rs XTLB ... ... ... 3.94 1.55 4 1.76 -23.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.83 AB Government Money ... 1.84 AB Government Money ... 1.84 AIM MMCshRes 23 1.42 AIMMMInv 23 1.57 AIM Premier Portfoli 33 1.03 AIM Premier Tax Exem 8 1.17 AIM Premier U.S. Gov 25 1.79 AIM Short Term Invts 26 1.79 AIM Short Term Invts 9 1.06 AIM Short Term Invts 15 1.91 AIM Short Term Invts 28 2.07 AIM Short Term Invts 28 1.82 AlBernExRK p ... 1.79 AllBrnExRsv I ... 1.82 AlliBernExRsvA ... 1.65 AlliBernExRsAd ... 1.65 AlliBernExRsvB ... 1.57 AlliBernExRsC ... 1.64 ABGovMMSel 27 1.82 AmC CapPr 48 1.48 AmC Prime 37 1.66 AmCentUSGv 42 1.53 AmCPrime t 37 1.41 American Century Pri 37 .91 BBH MM Inst 36 1.67 BBH MMkt 36 1.41 BLFMuniDlr 23 .90 BMOGov I p 12 1.74 BMO Gov Y 12 1.50 BMO Institutional Pr 18 1.98 BMO Institutional Pr 18 1.73 BMOPrimeI p 16 1.96 BMO Prime Y 16 1.71 BNY Mellon Governmen 48 1.47 BNYMellon M 48 1.72 BNY Mellon National 17 .81 BR TFdCsMg 27 1.28 BL FedTrDlr 37 1.55 BLFTrCsMg 42 1.29 BLFT Adm 27 1.68 BlackRock Cash Fds, 36 1.83 BLFFedFDlr 23 1.55 BLFedFdPCS p 23 1.28 BLFFedFnd 23 1.80 BRInst 22 1.97 BLFCASel p 6 .09 BLFedFdSel p 23 .97 BLMunFdSel 23 .35 BLFTempFdSel 30 1.15 BlackRock Liquidity 23 1.76 BlackRock Liquidity 37 1.40 BlackRock Liquidity 23 1.40 BlackRock Liquidity 42 1.39 BlackRock Liquidity 6 .31 BlackRock Liquidity 27 1.38 BlackRock Liquidity 37 1.30 BlackRock Liquidity 23 1.30 BlackRock Liquidity 42 .96 BlackRock Liquidity 27 1.74 BlackRock Liquidity 27 .95 BLF FedTr 37 1.80 BLF TrsTr 42 1.79 BLFTrsTrDlr 42 1.54 BLFT FundDlr 27 1.53 BLFMunCsh 13 .85 BRInvest 22 1.61 BlackRock Money Mark 22 .88 BLNYMfPCS p 6 .63 BRSvc 22 1.70 BLFTempFdPCS 30 1.56 BRLiqTrsTAd 42 1.69 BLFM MuniCsh 13 1.10 BLF TempFd 30 2.06 BLFTmpDlr 30 1.81 BLFTmCsDlr 30 1.82 BLFedTrAd 37 1.70 BLCAMunPC p 6 .40 BlkrkLqTmpAd 30 1.96 BRLiqTmpCR 30 1.66 BLMuAdm 23 1.05 BLF TmpCsh 30 2.05 BLFT TrFund 27 1.78 BLFedAdm 23 1.70 BLMuCshMg 23 .65 BLFTmCshMg 30 1.56 CNIGovtA p 27 1.17 California Tax-Free 53 .94 CapResFd p 34 1.26 Cash Account Tr, Gov 21 1.62 Cash Account Tr, Gov 21 1.82 Cash Account Trust 21 .98 Cash Account Trust: 35 .26 Cash Acct Tr: Govt & 21 1.75 Cash Acct Tr: Tax Ex 35 .68 Cash Acct Tr: Tax Ex 35 1.04 Cash Acct Tr: Tax Ex 35 1.08 CashMgtInst 18 1.66 CashResInst 18 1.73 CavanalCshAd 16 1.32 Cavanal Hill Governm 16 1.64 Cavanal Hill Governm 16 1.69 Cavanal Hill Governm 16 1.61 Cavanal Hill U.S. Tr 8 1.62 Cavanal Hill U.S. Tr 8 1.70 Cavanal Hill U.S. Tr 8 1.50 CavanalTrAdm 8 1.20 CitiznSelTreA 49 1.84 CitiznSelTreB 49 1.64 CityNaRoGv p 27 1.02 CityNRochGv 27 1.47 Columbia Government 38 1.41 Columbia Government 38 1.40 Columbia Government 38 1.40 Columbia Government 38 1.59 Columbia Government 38 1.40 ColumbiaA 38 1.40 Columbia Z 38 1.40 DWSMSerMgd 18 1.84 DWSMSerInst 18 1.84 DWS MMkt 28 1.66 DWS Variable NAV Mon 22 2.21 DavisGvtA 52 1.38 Deutsche Money Marke 28 1.41 Deutsche Money Marke 28 .69 Deutsche Money Marke 28 1.66 DryBasic 38 1.76 DryInsPfGHm 12 1.80 DryInsPfGvP 12 1.54 DryTrsAgcyC 9 1.48 DryResInst 12 1.84 Dreyfus Cash Mgmt Ad 38 2.02 Dreyfus Cash Mgmt In 38 2.12 Dreyfus Cash Mgmt In 38 1.88 Dreyfus Government S 43 1.38 Dreyfus Government S 43 1.53 Dreyfus Government S 43 1.68 Dreyfus Government S 43 1.78 Dreyfus Govt Cash Mg 22 1.80 Dreyfus Govt Cash Mg 22 1.54 Dreyfus Govt Cash Mg 22 1.69 Dreyfus Govt Cash Mg 22 1.39 Dreyfus Institutiona 49 1.90 Dreyfus Institutiona 20 2.03 Dreyfus Institutiona 37 1.51 Dreyfus Institutiona 37 1.76 Dreyfus Institutiona 9 1.79 Dreyfus Instl Prefer 20 1.97 Dreyfus Liquid Asset 28 1.71 Dreyfus Liquid Asset 28 1.32 Dreyfus Municipal Ca 13 .91 Dreyfus Municipal Ca 13 .66 Dreyfus New York Mun 9 1.01 Dreyfus New York Mun 9 .76 Dreyfus Prime Money 35 1.99 Dreyfus Tax Exempt C 11 1.13 Dreyfus Tax Exempt C 11 .88 Dreyfus Treasury Cas 30 1.80 Dreyfus Treasury Cas 30 1.55 Dreyfus Treasury Cas 30 1.70 Dreyfus Treasury Cas 30 1.41 Dreyfus Treasury Sec 37 1.78 Dreyfus Treasury Sec 37 1.53 Dreyfus Treasury Sec 37 1.68 Dreyfus Treasury Sec 37 1.39 Dreyfus Treasury and 9 1.80 DryfLA 28 1.41 DryInTrAgcHm 9 1.73 DryTrPmCsh I 37 1.80 DryfGenTrPrA 39 .95 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 22 2.01 FIMMDomII 22 1.86 FIMMDomIII 22 1.76 FIMMGov I 25 1.80 FIMMGovII 25 1.65 FIMMGovIII 25 1.55FIMM Government Port 25 1.84 FIMMMMkt I 25 2.08 FIMMMMktII 25 1.93 FIMMMMktIII 25 1.83 FIMMTrOnlyII p 37 1.65 FIMMTrOnly3 37 1.55 FIMMTrOnly I 37 1.80 FIMM Treasury Only P 37 1.84 FIMM Treasury Portfo 30 1.82 FIMMTry I 30 1.78 FIMMTryII 30 1.63 FIMMTryIII 30 1.53 FedCAMuniII 33 .64 FedCAMunCS p 33 .29 FedCAMunCap 33 .94 FedGovOblCp 24 1.65 FedGovOb IS 24 1.77 FedGovOblSv 24 1.53 FedMMEagle 25 1.83 FedNYMun WS 45 1.04 FedPAMu WS 21 .85 FedPrCshObCp 32 1.94 FedPrVlObSv 3 1.84 FedPrVlOblCp 3 1.99 FedPrVluObl 3 2.09 FedPrCshOblIS 32 2.03 FdPrCshObSv 32 1.78 FedPriOb IS 30 2.09 FedPrObSvc 30 1.89 FedTrstUSTr 22 1.74 FedTrsOb IS 25 1.77 FedTreasObSv 25 1.52 FedTrsOblCp 25 1.67 FedUSTCshSv 45 1.53 FedUSTrsIns 45 1.78 FedVaMuCsCS p 28 .25 Federated Government 24 .80 Federated Government 36 1.44 Federated Government 27 1.08 Federated Government 27 .68 Federated Government 27 .68 Federated Government 27 1.09 Federated Government 24 1.11 Federated Government 24 .93 Federated Government 24 1.80 Federated Institutio 7 1.08 Federated Institutio 25 1.78 Federated Institutio 25 1.93 Federated Institutio 30 2.04 Federated Institutio 25 2.03 Federated Municipal 29 .62 Federated Municipal 29 .87 Federated Municipal 29 .38 Federated Municipal 29 .51 Federated Prime Cash 32 1.10 Federated Prime Cash 32 1.25 Federated Prime Cash 32 1.34 Federated Prime Cash 32 1.54 Federated Prime Cash 32 1.73 Federated Treasury O 25 1.51 Federated Trust for 22 1.05 Federated Trust for 22 .91 FedMstr 3 1.90 FidTrAdvC t 31 .51 Fidelity California 20 1.08 Fidelity California 20 .83 Fidelity Domestic Po 22 1.96 Fidelity Flex Govern 24 1.98 Fidelity Government 25 1.03 Fidelity Government 25 1.28 Fidelity Government 25 1.66 Fidelity Government 25 1.73 Fidelity Government 25 1.28 FidGovPortS 25 1.75 Fidelity Insti Money 25 2.12 Fidelity Insti Money 22 2.05 Fidelity Insti Money 22 1.51 Fidelity Insti Money 30 1.28 Fidelity Insti Money 37 1.30 Fidelity Investments 22 2.07 Fidelity Investments 22 1.98 Fidelity Investments 22 1.78 Fidelity Investments 22 1.88 Fidelity Investments 22 2.03 FidCashRes 25 1.61 FidSpGov 25 1.56 FidSpMM 23 1.83 FidSpUSTr 37 1.57 FidMMPortS 25 2.03 Fidelity Massachuset 29 1.11 Fidelity Massachuset 29 .86 Fidelity Money Marke 23 1.95 Fidelity New Jersey 48 1.15 Fidelity New Jersey 48 .90 Fidelity New York AM 19 1.09 Fidelity New York AM 19 .84 Fidelity SAI Municip 19 1.24 Fidelity Series Gove 24 1.98 Fidelity Tax-Exempt 25 1.03 Fidelity Treasury Mo 31 1.54 Fidelity Treasury On 37 1.75 FidTrPortsS 30 1.73 FidTrsyCR 31 1.01 FidTryDly M 31 1.26 FstAmTrObD 17 1.34 FstAmGvObA p 18 1.20 FstAmPrObY 17 1.72 FstAmTrObA p 17 1.19 FstAmTrObY 17 1.49 First American Gover 18 1.81 First American Insti 17 2.03 First American Treas 17 1.80 First American U.S. 35 1.75 First American U.S. 35 1.35 First American U.S. 35 1.20 First American U.S. 35 1.50 FsAmGvObII 18 1.65 FstAmTrObII 17 1.64 FsAmISTrII 35 1.65 FstAmPrObZ 17 2.03 FstAmPrObl 17 1.77 FsAmPrObII 17 1.87 FstAmTrObZ 17 1.76 FstAmTreResA 17 1.00 Gabelli U.S. Treasur 57 1.88 Gabelli U.S. Treasur 57 1.88 GabelliUST 57 1.88 GartmrMMPr 28 1.42 GnCAMuB 11 .32 GnTrsAgcy A 9 1.23 GnTrsAgcy R 9 1.43 GnGvSec 17 1.08 GeneralB p 35 1.21 General Government S 17 1.32 GnGovB p 17 .90 General Money Market 35 1.63 General Municipal Mo 11 .72 General Treasury Sec 39 1.20 General Treasury Sec 39 1.40 General Treasury and 9 .98 GnMMkt 35 1.46 Goldman Sachs Fds, F 27 1.66 Goldman Sachs Fds, F 27 1.73 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 36 1.62 Goldman Sachs Financ 36 1.87 Goldman Sachs Financ 25 1.70 Goldman Sachs Financ 25 1.30 Goldman Sachs Financ 25 1.55 Goldman Sachs Financ 19 1.64 Goldman Sachs Financ 19 1.24 Goldman Sachs Financ 19 1.49 Goldman Sachs Financ 31 2.03 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 31 1.88 Goldman Sachs Financ 30 1.51 Goldman Sachs Financ 30 1.26Goldman Sachs Financ 30 1.66 Goldman Sachs Financ 27 1.26 Goldman Sachs Financ 27 1.51 Goldman Sachs Financ 25 1.77 Goldman Sachs Financ 30 1.73 Goldman Sachs Financ 19 1.71 Goldman Sachs Financ 36 2.09 Goldman Sachs Financ 31 2.10 Goldman Sachs Financ 31 1.98 Goldman Sachs Financ 36 1.97 Goldman Sachs Financ 19 1.59 Goldman Sachs Financ 30 1.61 Goldman Sachs Financ 25 1.65 Goldman Sachs Financ 27 1.61 Goldman Sachs Financ 30 1.11 Goldman Sachs Financ 30 .96 Goldman Sachs Financ 30 1.41 Goldman Sachs Financ 27 1.12 Goldman Sachs Financ 27 .96 Goldman Sachs Financ 27 1.41 Goldman Sachs Financ 19 1.10 Goldman Sachs Financ 19 .94 Goldman Sachs Financ 19 1.39 Goldman Sachs Financ 36 1.77 Goldman Sachs Financ 25 1.15 Goldman Sachs Financ 25 1.00 Goldman Sachs Financ 25 1.45 Goldman Sachs Financ 31 1.49 Goldman Sachs Financ 31 1.34 Goldman Sachs Financ 31 1.79 Goldman Sachs Financ 36 1.32 Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 25 .80 Goldman Sachs Financ 25 1.55 Goldman Sachs Financ 25 1.80 Goldman Sachs Financ 31 1.28 Goldman Sachs Financ 31 1.75 Goldman Sachs Financ 31 1.43 Goldman Sachs Financ 31 1.68 Goldman Sachs Financ 31 .98 Goldman Sachs Financ 31 1.63 Goldman Sachs Financ 31 1.53 Goldman Sachs Financ 31 1.78 Goldman Sachs Invest 30 1.53 Goldman Sachs Invest 30 1.38 Goldman Sachs Invest 30 1.23 Goldman Sachs Invest 15 .13 Goldman Sachs Invest 15 .87 Goldman Sachs Invest 30 1.78 Goldman Sachs Invest 30 2.03 Goldman Sachs Invest 30 1.03 Goldman Sachs Invest 30 1.78 GovTxMgSvc 36 1.51 GovObTR 24 1.27 GovTxMgIS 36 1.76 Government Fund Clas 36 1.68 Government Obligatio 18 1.83 Government Obligatio 18 1.80 GovResFd P 27 .93 HSBC U.S. Government 22 1.67 HSBC U.S. Government 22 1.78 HSBC U.S. Government 22 1.72 HSBC U.S. Government 22 1.74 HSBC U.S. Treasury M 23 1.68 HSBC U.S. Treasury M 23 1.43 HSBC U.S. Treasury M 23 1.79 HSBC U.S. Treasury M 23 1.75 HSBC U.S. Treasury M 23 1.77 HSBCUSGov A 22 1.27 HSBCUSGov D 22 1.42 Harbor Money Market 41 1.52 Harbor 41 1.64 HeritAdm 16 1.88 HeritInst 16 2.01 HewittMM p 36 1.30 ING MM A 26 1.53 ING MM I 26 1.53 Invesco Government M 23 1.78 InvescoA5 23 1.42 InvescoC5 p 23 .67 Invesco Tax Exempt C 9 .36 Invesco Tax-Exempt C 9 .38 Investor Cash Tr, Tr 28 1.60 Investor Tax-Exempt 15 1.02 Investor Tax-Exempt 15 .62 Investor Tax-Exempt 15 .87 Investor Tax-Exempt 15 1.09 Investor Tax-Exempt 15 .97 Investor Tax-Exempt 15 .47 Investor Tax-Exempt 15 .32 Investor Tax-Exempt 15 .77 InvCshTrTrs 28 1.74 Investors Cash Tr, T 28 1.21 Investors Cash Trust 28 1.78 Ivy Cash Management 18 .46 Ivy Cash Management 18 .52 Ivy Cash Management 18 1.38 Ivy Government Money 15 1.52 Ivy Government Money 15 1.57 IvyMonyyC t 15 .47 IvyMnyA 15 1.27 IvyMM B 15 .34 JPMGvMMAg 25 1.71 JPMLqAsR 28 1.53 JPMGvPrem 25 1.52 JPMGvCap 25 1.79 JPMTrPlInv 15 1.45 JPMTrPlRs 15 1.25 JPMorg100 Agcy 45 1.70 JPM100 SecP 45 1.51 JPM100 TrInst 45 1.75 JPMorgan100 45 1.37 JPMLqAstP 28 1.78 JPMorganFed 32 1.37 JPMorFedAgcy 32 1.70 JPMorgFedPr 32 1.51 JPMLqAstAg 28 1.97 JPMLqAstC p 28 1.26 JPMLqAstMrg 28 1.64 JPMLqAstInst 28 2.02 JPMMunInst 6 1.07 JPMMuMorg 6 .69 JPMNYMuR p 6 .55 JPMorgPrm 25 1.73 JPMorgPrAgcy 25 1.99 JPMorgPrmPr 25 1.80 JPMTreasC t 15 .98 JPMTrsPlusP 15 1.50 JPMTrsPlsMrg 15 1.36 JPMTrsPlsInst 15 1.74 JPMTrsPlsAg 15 1.69 JPMTrsSecR p 45 1.26 JPMUSGvInst 25 1.76 JPMUSGvtR p 25 1.27 JPMUSGvtMrg 25 1.38 JPMLqAsInv 28 1.72 JPMorgan 100% US Tre 45 1.78 JPMorgan California 6 .73 JPMorgan California 6 .16 JPMorgan California 6 .48 JPMFedInst 32 1.75 JPMorgan Institution 11 1.04 JPMorgan Institution 11 1.09 JPMorgan Institution 11 1.07 JPMorgan Institution 11 .99 JPMorgan Liquid Asse 28 2.05 JPMorgan Municipal M 6 .58 JPMorgan Municipal M 6 1.02 JPMorgan Municipal M 6 .23 JPMorgan New York Mu 6 .80 JPMorgan New York Mu 6 .21 JPMorgan New York Mu 6 .55 JPMPrInst 25 2.04 JPMPrRsv 25 1.55 JPMorgan Prime Money 25 2.10 JPMorgan Prime Money 25 2.07 JPMorgan Prime Money 25 1.28 JPMorgan U. S. Treas 15 1.80 JPMorgan U.S. Govern 25 1.27 JPMorgan U.S. Govern 25 .97 JPMorgan U.S. Govern 25 .92 JPMorgan U.S. Govern 25 1.68 JPMorgan U.S. Treasu 15 1.77 JPMorgan US Governme 25 1.46 Liquid Assets Portfo 28 1.20Liquid Assets Portfo 28 1.87 Liquid Assets Portfo 28 1.52 Liquid Assets Portfo 28 1.99 MainStay A 21 1.45 MainStay B 21 1.22 MainStay Money Marke 21 1.22 MainStay Money Marke 21 1.22 ManagersMM 25 1.81 Maryland Tax-Free Mo 21 .99 Maryland Tax-Free Mo 21 .90 Meeder Institutional 27 2.01 MeederRetl 28 1.69 ML CMAMn 32 1.41 ML CMATr 35 1.38 MilestnTOInst 34 1.73 MilestnTOInv 34 1.48 MHLIRSel 22 2.02 MMktGS2 34 1.82 MMktGS4 34 1.57 MMktProFdInv 18 .96 MMktProFdSvc 18 .12 Mutual America Insti 23 1.83 Nationwide Governmen 28 1.21 NatnwdMMInst 28 1.47 New York Tax-Free Mo 21 1.00 NorthInstGovSel 40 1.74 Northern 50 1.91 NorthernGvSl 42 1.59 NorthInstGovt 41 1.70 NorthInstPrObSv 39 2.08 NthnInstPrObSh 39 2.08 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 49

Northern Institution 5 1.10 Northern Institution 41 1.70 Northern Institution 40 1.74 Northern Institution 40 1.74 NorthInstTreas 45 1.77 NorthernUSGv 42 1.60 OppCshResN t 39 1.40 OppenhCshB p 39 1.21 OppenhCshC p 39 1.40 OppCshRes 39 1.40 Oppenheimer Governme 39 1.41 Oppenheimer Institut 37 1.87 Oppenheimer Institut 37 1.81 Oppenheimer Institut 37 1.80 OppMMFd A 39 1.41 PIMCO Government Mon 5 1.63 PIMCO Government Mon 5 1.63 PIMCO Government Mon 5 1.68 PIMCO Government Mon 5 1.78 PIMCO Government Mon 5 1.79 PIMCO Government Mon 5 1.78 PNC Government Money 34 1.70 PNC Gov A 27 1.61 PNC Gov I 27 1.76 PNC TrA p 37 1.57 PNC Tr I 37 1.72 PNC Treasury Plus Mo 46 1.66 PNC Treasury Plus Mo 46 1.57 PW PACE P 21 1.35 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.34 Pioneer U.S. Governm ... .81 PionrCs ... 1.19 PremGvtMP 25 1.79 PremierPort 33 2.03 Premier Portfolio Pe 33 1.49 Premier Portfolio Pr 33 1.73 Premier Portfolio Re 33 1.87 Premier Portfolio Re 33 1.17 PrimeObTR 30 1.59 PruMMartD 30 1.36 PruMMrtZ 30 1.53 Prudential Governmen 30 1.36 Prudential Governmen 30 1.25 Prudential Governmen 30 1.32 PruInstMM A 27 2.01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnam Government Mo 12 .01 Putnm MMA 19 1.67 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 24 1.78 Retail Prime Obligat 15 2.10 Retail Prime Obligat 15 1.94 Retail Prime Obligat 15 2.04 Retail Prime Obligat 15 1.79 Retail Prime Obligat 15 1.84 Retail Prime Obligat 15 1.49 Rydex U.S. Governmen 32 .93 SEI DITGovA 36 1.68 SEI DITGvIIA 49 1.79 SEI DITTrsA 30 1.65 SEI DITTrIIA 41 1.76 STI CshRes 38 1.58 STIC Prime Portfolio 15 1.75 STIC Prime Portfolio 15 1.04 STIC Prime Portfolio 15 1.36 STIC Prime Portfolio 15 1.83 STIT Liquid Assets 28 1.77 STIT STIC Prime Por 15 1.61 STIT Government & Ag 28 1.79 STIT Government & Ag 28 1.52 STIT Liquid Assets P 28 2.04 STIT STIC Prime Port 15 1.88 STIT Tax-Free Cash R 9 .81 STIT Tax-Free Cash R 9 1.03 STIT Treasury Obliga 39 1.80 STIT Treasury Obliga 39 1.76 STIT Treasury Obliga 39 1.56 STIT Treasury Portfo 26 1.49 STIT Treasury Portfo 26 1.76 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 16 1.54 SchwbACR 16 1.47 SchwbCshRes 18 1.48 Schwab Government Mo 2 1.54 SchwbInv 33 1.86 SchwbRetAdv 29 1.85 Schwab Retirement Go 28 1.76 Schwab Treasury Obli 6 1.54 Schwab U.S. Treasury 7 1.52 SchbValAdv 33 1.88 SchwValAdUlt 33 2.03 SchbMM 1 1.29 Schb UST 7 1.32 SentinelGov A 6 1.29 StFrmMMLgA 29 1.63 State Farm Money Mar 29 1.44 State Farm Money Mar 29 1.44 State Farm Money Mar 29 1.44 State Farm Money Mar 29 1.51 State Farm Money Mar 29 1.50 State Farm Money Mar 29 1.50 State Farm Money Mar 29 1.50 StStInstLRS 23 2.10 State Street Insti L 17 1.35 State Street Insti T 18 1.46 State Street Insti T 18 1.81 State Street Insti T 29 1.82 State Street Insti U 17 1.83 State Street Insti U 17 1.48 State Street Institu 17 1.87 State Street Institu 17 1.79 State Street Institu 18 1.73 State Street Institu 29 1.74 State Street Institu 17 1.75 State Street Institu 17 1.58 State Street Institu 29 1.47 State Street Institu 17 1.85 State Street Institu 18 1.75 State Street Institu 23 2.04 State Street Institu 23 2.01 State Street Institu 23 1.85 State Street Treasur 18 1.85 SunAmMMA 26 .01 T. Rowe Price Govern 40 1.71 T. Rowe Price Instit 42 1.91 T. Rowe Price Tax-Ex 49 1.04 TDAM California Muni 15 .39 TDAM Insti U.S. Gov 35 1.45 TDAM Insti U.S. Gove 35 1.70 TDAM Institutional T 25 .86 TDAM Institutional T 25 1.41 TDAM Institutional U 35 1.05 TDAMMMInv 29 1.38 TDAMMMkPr 29 1.37 TDAM Money Market Po 29 1.48 TDAM Money Market Po 29 1.28 TDAM Municipal Portf 24 .54 TDAM New York Munici 7 .55 TDAM U.S. Government 43 1.08 TDAMUSGv 43 1.18 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .01 TIAA-CREF Ret 44 .02 TRowSumCR 43 1.74 TRowPRF 40 1.57 TRowUST 41 1.54 Thriv MM Inst 32 1.60 Thriv MMk A 32 1.44 TreasObTR 25 1.27 Treasury Obligations 17 1.82 Treasury Portfolio P 45 1.72 U.S. Government Mone 42 .78 U.S. Government Mone 42 1.28 U.S. Government Mone 42 1.98 U.S. Treasury Money 41 1.66 UBS Prime Investor F 20 1.67 UBS Prime Preferred 20 1.98 UBS Prime Reserves F 20 1.94 UBS RMA Government M 24 1.46UBS Select Governmen 24 1.81 UBS Select Governmen 24 1.50 UBS Select Governmen 24 1.77 UBS Select Governmen 24 1.75 UBS Select Prime Inv 22 1.72 UBS Select Prime Pre 22 2.06 UBS Select Treasury 22 1.75 UBS Select Treasury 22 1.77 UBS Select Treasury 22 1.50 UBS Select Treasury 22 1.81 UBS Tax-Free Institu 13 1.16 UBS Tax-Free Investo 13 .89 UBS Tax-Free Preferr 13 1.20 US Government Money 24 .95 US Government Money 24 1.68 USAA Mutl 34 1.68 USAA Treas 44 1.60 VALIC MMktI 30 .01 VALIC MMkII 28 .01 VangAdmTry 51 1.89 VangFdl 46 1.87 VangPr 46 2.05 VangPrInst 46 2.11 Voya Government Mone 26 1.15 Voya Government Mone 26 1.52 Voya Government Mone 26 .52 Voya Government Mone 26 1.53 Voya Liquid Assets P 27 1.38 Voya Liquid Assets P 27 1.63 Voya Liquid Assets P 27 1.23 Voya Money Market Po 27 1.59 Voya Money Market Po 27 1.44 WA Select Tax Free R 22 1.11 WF 100% Treasury Mon 35 1.76 WF Government Money 23 1.82 Wells Fargo 100% Tre 35 1.66 WellsFargo A 16 1.59 WFCashInvAd 16 1.90 WFCashInst 16 2.03 Wells Fargo Cash Inv 16 2.10 Wells Fargo Fd, Trea 20 1.59 WFGovAdm 23 1.63 WFGvtMMA 23 1.36 Wells Fargo Heritage 16 2.08 Wells Fargo Heritage 16 1.78 WellsFargoI 100 35 1.46 WellsFargoInsCsh 16 1.73 WellsFargoInsGv 23 1.46 Wells Fargo Money Ma 16 1.99 Wells Fargo Money Ma 16 1.69 Wells Fargo Municipa 4 1.14 WellsF100TrA 35 1.36 WellsFargo TrsyS 20 1.48 WellsFargoTrsyA 20 1.33 WellsFargo TrsyI 20 1.73 WFGvMMInst 23 1.76 Western Asset Govern 26 1.96 Western Asset Govern 26 .95 WA GvtRsvA 26 1.35 WAInstGvInst 26 1.80 Western Asset Insti 49 1.73 Western Asset Insti 48 2.03 Western Asset Instit 26 1.75 Western Asset Instit 26 1.75 Western Asset NY Tax 17 .75 Western Asset Prime 30 1.68 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 22 .72 Western Asset US Tre 49 .97 WstnUSTrN 49 1.37 WstnInstLqRsI 48 2.08 WstnPrmLiq 48 1.80 WstnInstUSTR 49 1.78 WstnPrmUSTR 49 1.52 Wilm GovSel 33 1.58 Wilm TrAdm 31 1.33 Wilm TrSvc 31 1.19 Wilm TrSvc 31 1.58 Wilm GovAdm 33 1.33 Wilmington U.S. Gove 33 1.18 WilmUSGov 33 1.68Tax ExemptAIMTx 9 .26 AmC CATF 11 .78 AmC TF 7 .86 BMO TaxF I p 12 1.11 BMO TaxF Y 12 .87 BNYMelNMuM 17 1.05 BLMunFdPCS p 23 .67 BRLM Muni 23 1.15 BRF NYMuni 6 1.11 BRFCAMuni 6 .88 CashActTxEMgd 35 .90 FIMMTxExII 22 1.03 FIMMTxEx3 22 .93 FIMMTxExI 22 1.18 FedCAMuniSv 33 .79 FedCAMu WS 33 1.04 FedGAMuCsh 21 .80 FedMAMuCS p 42 .32 FedMAMuniSv 42 .73 FedMuObl A 29 1.19 FedMuOblCap 29 1.09 FedMunOblSv 29 .94 FedNYMuCSv 45 .82 FedNYMuCS p 45 .34 FedNYMuCsII 45 .59 FedPAMuniCS 21 .27 FedPAMuCsSv 21 .65 FedTaxFObWS 33 1.14 FedTxFrObSv 33 .89 FedMuniSvc 28 .64 FedTxF c 7 1.13 FidCA 17 .79 FidCT 31 .91 FidMA 26 .86 FidMI 28 .81 FidMuMM 32 1.00 FidNJ 52 .87 FidNY 20 .87 FidOH 39 .85 FidPA 14 .84 FidSpCA 20 .98 FidSpMA 29 1.02 FidSpNJ 48 1.05 FidSpNY 19 1.00 FidTEDly M 25 .66 FidAZ 12 .87 Fid TECR 25 .41 FidTxEx MM 25 .91 FidTaxExPortS 22 1.13 FinSq TEF 15 1.12 FstAmTFA 11 .57 FstAmTxFY 11 .87 FsAmTxFObII 11 1.02 FstAmTFObZ 11 1.12 GenNJMun 16 .59 GenNYMuB 7 .58 GnMuB p 11 .26 GnNYMuB p 7 .17 GnCalMu 11 .51 JPMMuMMP 6 .83 JPMorganCA 6 .59 JPMorganNY 6 .66 JPMorganTF 10 .72 JPMorg TFPr 10 .86 JPMTxFrR p 10 .61 JPMorgTFAgcy 10 1.05 JPMTxFrInst 10 1.10 NYTxFrMMI 22 2.12 NortnInstMuni 5 1.10 NorthernMun 9 .91 PremierTxEx 8 1.17 SchwAMTTxF 22 .78 SchwNYMuVA 23 .95 SchwNYMuSw 23 .70 SchwTxFValAd 22 1.00 ShwbTE 18 .91 SchwabTxEx 18 1.01 Schwb CA 15 .73 ScudTECshInst 35 1.10 TDAMCAMu 15 .49 TDAMMuni 24 .64 TDAMNYMu 7 .65 TRowSumMu 49 .93 TRowCA c 53 .72 TRowNY c 21 .78 TRowTE c 49 .95 USAATxEx 28 .82 VangNJ 55 1.20 VangCA 27 1.09 VangPA 24 1.17 VangNY 27 1.17 VangTxEx 25 1.18 WFAMuCshM 4 1.24 WFA MuCsMSv 4 .99 WFNatInstMM 6 1.12 WFNtTFMMSv 6 .87 WellsFargoNat 6 1.02 WellsF NTFA 6 .72 WstnFTxR N 22 .57 WstnInstTxFR 22 1.16 WstnNYTxR N 17 .60 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .75 Aug 18 p 99.29 99.30 1.93 1.50 Aug 18 p 99.31 100.00 1.99 1.00 Sep 18 p 99.29 99.30 1.85 .75 Sep 18 p 99.26 99.27 1.96 1.38 Sep 18 p 99.29 99.30 1.95 .88 Oct 18 p 99.25 99.26 1.98 .75 Oct 18 p 99.22 99.23 2.04 1.25 Oct 18 p 99.25 99.26 -0.01 2.08 1.75 Oct 18 p 99.29 99.30 2.03 1.25 Nov 18 p 99.25 99.26 2.05 3.75 Nov 18 p 100.14 100.15 2.08 1.00 Nov 18 p 99.21 99.22 2.08 1.25 Nov 18 p 99.23 99.24 2.07 1.38 Nov 18 p 99.24 99.25 2.10 1.25 Dec 18 p 99.22 99.23 2.10 1.00 Dec 18 p 99.20 99.21 2.18 1.38 Dec 18 p 99.21 99.22 2.20 1.50 Dec 18 p 99.23 99.24 2.18 1.13 Jan 19 p 99.17 99.18 2.20 2.13 Jan 19 f 100.08 100.09 +0.01 1.48 1.13 Jan 19 p 99.15 99.16 2.23 1.25 Jan 19 p 99.17 99.18 2.23 1.50 Jan 19 p 99.20 99.21 2.24 .75 Feb 19 p 99.07 99.08 2.23 2.75 Feb 19 p 100.08 100.09 2.25 1.13 Feb 19 p 99.11 99.12 2.26 1.38 Feb 19 p 99.16 99.17 2.25 1.50 Feb 19 p 99.18 99.19 2.27 1.00 Mar 19 p 99.07 99.08 2.27 1.25 Mar 19 p 99.10 99.11 2.31 1.50 Mar 19 p 99.15 99.16 2.30 1.63 Mar 19 p 99.18 99.19 2.30 .13 Apr 19 f 99.03 99.04 +0.01 1.42 .88 Apr 19 p 99.00 99.01 2.32 1.25 Apr 19 p 99.06 99.07 2.37 1.63 Apr 19 p 99.15 99.16 2.36 .88 May 19 p 98.27 98.28 2.38 3.13 May 19 p 100.17 100.18 -0.01 2.39 1.13 May 19 p 98.31 99.00 2.40 1.25 May 19 p 99.02 99.03 2.39 1.50 May 19 p 99.09 99.10 2.40 1.00 Jun 19 p 98.23 98.24 -0.01 2.43 1.25 Jun 19 p 98.30 98.31 2.44 1.63 Jun 19 p 99.09 99.10 2.44 .75 Jul 19 p 98.13 98.14 -0.01 2.45 1.88 Jul 19 f 101.05 101.06 +0.01 .61 .88 Jul 19 p 98.15 98.16 2.46 1.63 Jul 19 p 99.06 99.07 2.47 .75 Aug 19 p 98.08 98.09 2.48 3.63 Aug 19 p 101.04 101.05 2.49 8.13 Aug 19 k 105.21 105.22 -0.01 2.46 1.00 Aug 19 p 98.13 98.14 -0.01 2.51 1.25 Aug 19 p 98.21 98.22 -0.01 2.52 1.63 Aug 19 p 99.02 99.03 2.52 .88 Sep 19 p 98.07 98.08 2.52 1.00 Sep 19 p 98.09 98.10 2.53 1.38 Sep 19 p 98.22 98.23 -0.01 2.53 1.75 Sep 19 p 99.04 99.05 2.53 1.00 Oct 19 p 98.06 98.07 -0.01 2.55 1.25 Oct 19 p 98.13 98.14 -0.01 2.55 1.50 Oct 19 p 98.23 98.24 2.57 1.00 Nov 19 p 98.01 98.02 -0.01 2.58 3.38 Nov 19 p 101.00 101.01 -0.01 2.56 1.00 Nov 19 p 97.31 98.00 -0.01 2.59 1.50 Nov 19 p 98.29 98.30 -0.01 2.58 1.50 Nov 19 p 98.19 98.20 -0.01 2.58 1.38 Dec 19 p 98.12 98.13 -0.01 2.59 1.13 Dec 19 p 98.00 98.01 -0.01 2.58 1.63 Dec 19 p 98.22 98.23 2.59 1.88 Dec 19 p 99.00 99.01 -0.01 2.59 1.38 Jan 20 f 100.21 100.22 +0.01 .91 1.38 Jan 20 f 98.09 98.10 2.60 1.25 Jan 20 p 98.01 98.02 -0.01 2.60 1.38 Jan 20 p 98.07 98.08 -0.01 2.61 2.00 Jan 20 p 99.04 99.05 -0.01 2.60 3.63 Feb 20 p 101.15 101.16 -0.01 2.62 8.50 Feb 20 k 108.23 108.24 -0.02 2.59 1.38 Feb 20 p 98.03 98.04 2.63 1.25 Feb 20 p 97.29 97.30 2.63 2.25 Feb 20 p 99.13 99.14 -0.01 2.62 1.13 Mar 20 p 97.18 97.19 -0.01 2.63 1.38 Mar 20 p 97.31 98.00 -0.01 2.64 2.25 Mar 20 p 99.11 99.12 -0.02 2.64 1.50 Apr 20 p 98.03 98.04 -0.02 2.65 .13 Apr 20 f 98.16 98.17 1.01 1.13 Apr 20 p 97.14 97.15 -0.01 2.64 1.38 Apr 20 p 97.27 97.28 -0.01 2.65 2.38 Apr 20 p 99.16 99.17 -0.02 2.65 1.50 May 20 p 98.00 98.01 -0.01 2.66 3.50 May 20 p 101.14 101.15 -0.01 2.66 8.75 May 20 k 110.20 110.21 -0.02 2.56 1.38 May 20 p 97.23 97.24 -0.01 2.66 1.50 May 20 p 97.30 97.31 -0.01 2.67 2.50 May 20 p 99.22 99.23 -0.02 2.66 1.50 Jun 20 p 97.29 97.30 -0.01 2.66 1.63 Jun 20 p 98.02 98.03 -0.01 2.67 1.88 Jun 20 p 98.17 98.18 -0.02 2.67 2.50 Jun 20 p 99.22 99.23 -0.01 2.67 1.25 Jul 20 f 101.03 101.04 .68 1.50 Jul 20 p 97.25 97.26 -0.01 2.68 1.63 Jul 20 p 97.31 98.00 -0.01 2.68 2.00 Jul 20 p 98.22 98.23 -0.01 2.68 2.63 Jul 20 p 99.29 99.30 -0.01 2.67 1.50 Aug 20 p 97.22 97.23 -0.01 2.68 2.63 Aug 20 p 99.28 99.29 -0.02 2.68 8.75 Aug 20 k 111.28 111.29 -0.02 2.67 1.38 Aug 20 p 97.12 97.13 -0.01 2.69 2.13 Aug 20 p 98.27 98.28 -0.02 2.69 1.38 Sep 20 p 97.10 97.11 -0.01 2.69 1.38 Sep 20 p 97.08 97.09 -0.02 2.70 2.00 Sep 20 p 98.17 98.18 -0.02 2.70 1.63 Oct 20 p 97.23 97.24 -0.01 2.71 1.38 Oct 20 p 97.03 97.04 -0.02 2.72 1.75 Oct 20 p 97.29 97.30 -0.02 2.71 1.75 Nov 20 p 97.28 97.29 -0.02 2.72 2.63 Nov 20 p 99.25 99.26 -0.02 2.72 1.63 Nov 20 p 97.17 97.18 -0.02 2.73 2.00 Nov 20 p 98.12 98.13 -0.02 2.72 1.88 Dec 20 p 98.02 98.03 -0.02 2.72 1.75 Dec 20 p 97.24 97.25 -0.02 2.73 2.38 Dec 20 p 99.06 99.07 -0.02 2.73 2.00 Jan 21 p 98.09 98.10 -0.02 2.73 1.13 Jan 21 f 100.20 100.21 .86 1.38 Jan 21 p 96.24 96.25 -0.02 2.74 2.13 Jan 21 p 98.17 98.18 -0.02 2.74 2.25 Feb 21 p 98.25 98.26 -0.03 2.74 3.63 Feb 21 p 102.04 102.05 -0.03 2.74 7.88 Feb 21 k 112.15 112.16 -0.03 2.72 1.38 Feb 21 p 96.00 96.01 -0.03 2.74 2.00 Feb 21 p 98.05 98.06 -0.03 2.74 2.38 Mar 21 p 99.02 99.03 -0.03 2.74 1.25 Mar 21 p 96.06 96.07 -0.03 2.75 2.25 Mar 21 p 98.23 98.24 -0.03 2.75 .13 Apr 21 f 97.28 97.29 .93 2.38 Apr 21 p 99.00 99.01 -0.03 2.75 1.38 Apr 21 p 96.13 96.14 -0.02 2.75 2.25 Apr 21 p 98.22 98.23 -0.02 2.75 2.63 May 21 p 99.20 99.21 -0.03 2.76 3.13 May 21 p 100.31 101.00 -0.03 2.76 8.13 May 21 k 114.08 114.09 -0.03 2.74 2.00 May 21 p 97.30 97.31 -0.03 2.76 2.63 Jun 21 p 99.20 99.21 -0.02 2.76 1.13 Jun 21 p 95.15 95.16 -0.02 2.76 2.13 Jun 21 p 98.08 98.09 -0.02 2.76 .63 Jul 21 f 99.24 99.25 .71 2.63 Jul 21 p 99.19 99.20 -0.03 2.76 1.13 Jul 21 p 95.10 95.11 -0.03 2.77 2.25 Jul 21 p 98.16 98.17 -0.03 2.77 2.13 Aug 21 p 98.04 98.05 -0.03 2.78 8.13 Aug 21 k 115.15 115.16 -0.03 2.75 1.13 Aug 21 p 95.05 95.06 -0.03 2.78 2.00 Aug 21 p 97.23 97.24 -0.03 2.78 1.13 Sep 21 p 95.01 95.02 -0.03 2.78 2.13 Sep 21 p 98.01 98.02 -0.03 2.78 1.25 Oct 21 p 95.09 95.10 -0.03 2.79 2.00 Oct 21 p 97.19 97.20 -0.03 2.79 2.00 Nov 21 p 97.18 97.19 -0.03 2.78 8.00 Nov 21 k 116.08 116.09 -0.03 2.76 1.75 Nov 21 p 96.23 96.24 -0.03 2.79 1.88 Nov 21 p 97.04 97.05 -0.03 2.79 2.00 Dec 21 p 97.14 97.15 -0.04 2.79 2.13 Dec 21 p 97.27 97.28 -0.04 2.79 .13 Jan 22 f 97.18 97.19 -0.01 .84 1.50 Jan 22 p 95.23 95.24 -0.04 2.79 1.88 Jan 22 p 96.31 97.00 -0.03 2.80 2.00 Feb 22 p 97.11 97.12 -0.04 2.79 1.75 Feb 22 p 96.15 96.16 -0.04 2.79 1.88 Feb 22 p 96.28 96.29 -0.04 2.80 1.75 Mar 22 p 96.12 96.13 -0.04 2.80 1.88 Mar 22 p 96.25 96.26 -0.04 2.81 .13 Apr 22 f 97.08 97.09 -0.02 .88 1.75 Apr 22 3p 96.09 96.10 -0.04 2.80 1.88 Apr 22 p 96.23 96.24 -0.04 2.81 ARCResources 148373 15.00 14.42 14.42 -.46 AdvOil Gas 400579 4.32 4.07 4.11 -.18 AgnicoEagle 119472 54.20 51.99 52.51 -1.48 Aimia Inc 256875 3.98 3.71 3.77 +.03 AirCdaV VV 131858 24.33 23.51 23.78 +.05 AlacerGoldJ 70497 2.71 2.68 2.68 +.01 AlamosGoldA 142226 6.92 6.42 6.44 -.34 AlgonquinPwr 76646 13.18 12.93 13.18 +.09 AlimntatnBSV 80813 60.40 59.73 59.98 -.01 AltaGasLtd 123439 26.38 25.59 25.64 -.54 AphriaInc J 307501 10.33 9.78 9.79 -.43 AthabascaOil 148444 1.71 1.60 1.63 -.03 AuroraCannabi 1448928 6.63 6.05 6.16 -.38 AzargaUrnmo 57120 .27 .23 .27 +.02 B2GoldCorpo 123870 3.20 3.14 3.16 -.03 BCE Inc 178971 54.19 53.35 53.39 -.75 BarrickGold 333104 14.54 14.04 14.09 -.33 BauschHealth 204576 32.39 29.45 30.61 +1.02 BaytexEnergy 258100 4.33 4.18 4.22 -.03 Bk NS 215692 77.28 76.16 76.37 -.53 BkMontreal 165205 103.88 102.50 102.81 -.41 BlackberryLtd 227360 13.35 12.78 12.86 -.20 BombardirBSV 3071541 5.18 4.94 4.96 -.15 BrookdALV 70788 55.00 54.01 54.08 -.45 CGIGrpASV 76586 84.10 82.27 82.60 -.20 CIBC 115654 120.10 118.33 118.75 -.61 CIFinancial 69887 23.49 23.03 23.09 -.01 CamecoCorp 79527 14.52 14.31 14.40 -.07 CanforCorp 83677 28.10 26.89 27.14 -.59 CanopyGrowth 219691 34.69 33.87 34.26 +.41 CdnNatRail 96273 115.92 114.70 115.24 +.56 CdnNatRes 351585 47.20 45.50 45.52 -.75 CenovusEngy 321873 13.50 13.04 13.07 -.08 CenterraGld 64861 5.87 5.70 5.74 -.07 CequenceEgy 135730 .10 .09 .09 ... CrescentPnt 199499 8.90 8.61 8.61 -.14 DHXMediaLtd 172768 2.95 2.70 2.72 -.18 DalradianJ 65962 1.45 1.44 1.45 +.01 DenisonMines 63963 .68 .65 .66 +.02 DetourGoldo 69433 12.72 12.31 12.44 -.26 DollaramaInc 145485 47.10 45.41 45.74 -1.31 EldoradoGld 72136 1.39 1.34 1.34 -.04 EmeraInc 94779 42.57 42.21 42.29 -.28 EnCanaCorp 370611 18.25 17.85 17.88 +.06 EnbridgeInc 358058 47.37 46.47 46.81 +.28 EnbridgeIncme 69255 33.28 32.76 32.93 +.20 EnerCareInc 192908 28.90 28.86 28.86 ... EnerplusCorp 115246 18.04 17.35 17.36 -.27 FinningIntl 75008 34.37 33.60 34.18 +.34 FirstCapRlty 78118 20.21 19.81 19.84 -.39 FirstQntumo 308816 19.02 18.17 18.23 -.45 Fortis Inc 72094 42.94 42.57 42.75 -.14 Franco Nevada 62569 94.88 92.76 92.97 -2.00 GildanActive 138783 40.29 39.61 39.90 -.51 GoldcorpInc 200948 16.05 15.68 15.73 -.33 GreenOrganicD 57463 5.76 5.46 5.65 +.11 GtWstLifeco 78122 32.50 31.90 31.97 -.43 H RRealUn 80236 20.82 20.20 20.20 -.37 HrznCrdOilBl 151544 11.16 10.96 10.97 +.13 HrznCrdOilBr 169957 4.63 4.55 4.63 -.06 HrznGoldBull 60293 10.34 9.83 9.84 -.51 HrznNtGsBul 105988 3.96 3.90 3.95 +.13 HudBayMnrls 257600 6.77 6.57 6.58 +.01 HuskyEngy 161583 21.97 21.39 21.42 -.34 HydroOneLimi 106010 19.36 18.99 19.11 -.10 HydukeEnergy 87765 .09 .06 .06 -.04 ISharesS P60 307479 24.73 24.40 24.42 -.19 IShrsCapEngy 68327 13.23 12.91 12.92 -.12 IamgoldCorp 90341 7.23 6.86 6.88 -.34ImperialOil 88028 43.64 42.68 42.72 -.34 InMedPharmace 78771 .85 .78 .83 +.05 InterPipeline 154671 24.93 24.47 24.50 -.22 InterforCorp 150269 20.72 20.25 20.37 +.48 IvanhoeAo 199160 2.45 2.38 2.40 -.03 KeltExplo 80102 9.80 9.54 9.54 -.10 KeyeraCorp 60522 38.33 37.04 37.33 -.63 KinrossGold 305227 4.49 4.33 4.35 -.10 Kirklandlake 61967 30.76 28.77 29.06 -1.22 LargoResourcs 202065 2.04 1.92 2.01 +.11 LundinMng 339118 7.01 6.79 6.81 -.13 LydianOrdo 58916 .21 .18 .21 +.01 MEGEnergy 275491 8.69 8.19 8.24 -.23 MagnaInt l 145328 77.91 76.66 76.88 +.07 ManulifeFin 274638 23.75 23.32 23.36 -.22 MaxarTechnolo 153772 57.20 48.02 50.14 -7.59 NatBkCan 172459 64.64 63.32 63.63 -.77 NemaskaLithiu 208219 .74 .71 .71 ... NeovascInc 278099 .05 .04 .04 ... NevsunReso 565554 4.95 4.76 4.89 +.10 New Gold 119550 1.76 1.59 1.60 -.11 NorbordInc 73133 51.41 49.34 49.66 -.03 NutrienLtd 124753 75.74 73.74 73.98 -1.19 ObsidianEnerg 95571 1.36 1.30 1.31 -.03 OceanaGoldCrp 130523 4.10 3.99 4.01 -.04 OpenTextCorp 63688 51.15 49.90 50.48 -.67 PaintedPonyE 125760 3.22 3.07 3.09 +.03 ParexReso 79247 23.93 23.24 23.37 +.14 ParklandFuel 123370 39.94 38.30 39.59 +1.66 PembinaPipe 151365 47.84 46.35 46.59 -.93 PeytoExpl 85850 10.78 10.47 10.49 -.17 PowerCorpSV 191873 29.68 28.88 28.93 -.48 PrairieSkyRyl 64590 24.48 23.60 23.62 -.42 PrecisionDrl 247182 4.82 4.66 4.72 +.01 Prometico 115280 .70 .66 .68 ... PwrFinCorp 89445 31.10 30.60 30.68 -.19 RagingRiver 144709 5.87 5.68 5.68 -.08 RestrntBrnds 74927 82.57 81.26 81.62 -.94 RioCanRlUn 110553 25.28 24.71 24.73 -.62 RogersCommB 94428 66.80 66.30 66.55 -.04 RoyalBank 247486 101.81 100.38 100.51 -.91 SNCLavalin 58627 57.41 54.50 54.56 -1.97 SaputoInc 83856 42.78 41.26 41.84 -1.93 SevenGenClA 243041 17.24 16.80 16.85 +.31 ShawCommBNV 90939 27.11 26.59 26.72 -.23 SherrittIntl 128104 .90 .84 .84 -.06 SunLifeFin 192111 52.79 51.46 51.52 -.75 SuncorEngy 343042 54.84 53.31 53.38 -.34 T D Bank 344684 77.45 76.47 76.65 -.26 TeckResLimit 143268 33.25 32.23 32.26 +.04 Telus Corp 102972 47.51 47.19 47.37 +.18 TheHydropothe 202729 4.84 4.67 4.69 +.02 TheStarsGrou 218363 42.88 41.06 41.68 -.72 ThomsonReuter 77104 53.86 53.30 53.53 -.24 TidewaterMdSt 72938 1.31 1.29 1.30 ... TourmalineOil 169896 24.99 23.55 23.60 -1.06 TransAltaCorp 164796 7.75 7.50 7.73 +.18 TransCdaCorp 347940 59.19 57.94 58.00 -.75 TricanWell 242543 2.98 2.83 2.93 +.10 TurquoiseHill 159640 3.37 3.27 3.28 -.06 VermilionEgy 75952 44.22 42.89 42.95 -.56 WestFraser 68307 82.30 79.87 80.39 -1.25 WesternForst 193950 2.38 2.32 2.38 +.01 WheatonPrecio 64441 27.50 26.85 26.99 -.55 WhitecapReso 94258 8.87 8.71 8.76 +.02 YamanaGld 196664 4.01 3.93 3.93 -.11 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 May 22 p 96.07 96.08 -0.04 2.81 1.88 May 22 p 96.21 96.22 -0.04 2.80 1.88 May 22 p 96.06 96.07 -0.04 2.81 1.75 Jun 22 p 96.03 96.04 -0.04 2.81 2.13 Jun 22 p 97.16 97.17 -0.04 2.81 .13 Jul 22 f 97.23 97.24 -0.02 .71 1.88 Jul 22 p 96.16 96.17 -0.03 2.81 2.00 Jul 22 p 96.30 96.31 -0.04 2.81 1.63 Aug 22 p 95.16 95.17 -0.04 2.81 7.25 Aug 22 k 116.26 116.27 -0.04 2.80 1.63 Aug 22 p 95.15 95.16 -0.03 2.81 1.88 Aug 22 p 96.13 96.14 -0.04 2.81 1.75 Sep 22 p 95.27 95.28 -0.04 2.82 1.88 Sep 22 p 96.10 96.11 -0.04 2.82 1.75 Oct 22 p 96.08 96.09 -0.04 2.82 2.00 Oct 22 p 96.24 96.25 -0.03 2.82 1.63 Nov 22 p 95.07 95.08 -0.03 2.82 7.63 Nov 22 k 119.07 119.08 -0.05 2.81 2.00 Nov 22 p 96.22 96.23 -0.03 2.82 2.13 Dec 22 p 97.04 97.05 -0.03 2.83 .13 Jan 23 f 97.00 97.01 -0.03 .81 1.75 Jan 23 p 95.16 95.17 -0.04 2.82 2.38 Jan 23 p 98.03 98.04 -0.04 2.83 2.00 Feb 23 p 96.16 96.17 -0.04 2.83 7.13 Feb 23 k 118.03 118.04 -0.06 2.83 1.50 Feb 23 p 94.11 94.12 -0.03 2.83 2.63 Feb 23 p 99.05 99.06 -0.04 2.82 1.50 Mar 23 p 94.07 94.08 -0.04 2.83 2.50 Mar 23 p 98.18 98.19 -0.04 2.83 .63 Apr 23 f 99.01 99.02 -0.02 .83 1.63 Apr 23 p 94.21 94.22 -0.04 2.84 2.75 Apr 23 p 99.19 99.20 -0.05 2.84 1.75 May 23 p 95.05 95.06 -0.05 2.84 1.63 May 23 p 94.18 94.19 -0.04 2.84 2.75 May 23 p 99.20 99.21 -0.04 2.83 1.38 Jun 23 p 93.10 93.11 -0.04 2.84 2.63 Jun 23 p 99.00 99.01 -0.05 2.84 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.50 +2.2 -4.6 +3.9/C IntrmDvrsMnA m MS 14.16 -.1 -.2 +1.1/B IntrmDvrsMnC m MS 14.15 -.1 -.6 +.4/E LgCpGrA m LG 54.15 +2.2 +13.3 +15.8/A LgCpGrAdv LG 58.90 +2.2 +13.5 +16.1/A LgCpGrC m LG 40.81 +2.1 +12.8 +15.0/B LgCpGrI LG 58.59 +2.2 +13.5 +16.2/A LgCpGrK b LG 55.08 +2.2 +13.3 +15.7/A LtdDurHiIncAdv HY 10.22 +1.0 +1.4 +4.1/E MuniBdInfStr1 b MS 10.19 -.1 +1.0 +2.5/A MuniBdInfStr2 MS 10.20 ... +1.0 +2.6/A MuniBdInfStrA m MS 10.23 -.1 +.8 +2.4/A MuniBdInfStrAdv MS 10.24 -.1 +1.1 +2.6/A MuniIncCAA m MF 11.02 -.3 -.3 +2.4/B MuniIncCAAdv MF 11.02 -.4 -.1 +2.7/A MuniIncIIArznA m SI 10.96 +.1 +.1 +2.9/A MuniIncIIMAA m MT 11.04 -.1 -.5 +2.1/B MuniIncIIMINA m SM 10.06 -.2 -.6 +2.0/C MuniIncIINJA m MJ 9.61 +.2 -.2 +3.2/C MuniIncIIOhioA m MO 9.82 ... -.1 +2.7/A MuniIncIIPEA m MP 10.32 ... -.2 +2.6/B MuniIncIIVIA m SI 10.95 ... -.2 +2.5/A MuniIncNYA m MN 9.78 -.4 -.7 +2.4/B MuniIncNYAdv MN 9.78 -.4 -.6 +2.6/A MuniIncNYC m MN 9.78 -.3 -1.0 +1.7/C MuniIncNtnA m MI 10.10 -.4 -.7 +2.7/A MuniIncNtnAdv MI 10.10 -.4 -.5 +2.9/A MuniIncNtnC m MI 10.09 -.4 -1.0 +1.9/C ReltvValA m LV 6.17 +4.9 +5.8 +11.5/A ReltvValAdv LV 6.23 +5.1 +6.0 +11.8/A ReltvValC m LV 6.14 +5.0 +5.3 +10.7/B SelUSEqAdv LB 17.99 +3.4 +7.3 +12.2/B SelUSLSA m LO 13.29 +2.2 +5.4 +6.7/A SelUSLSAdv LO 13.50 +2.3 +5.6 +6.9/A SelUSLSC m LO 12.70 +2.2 +4.9 +5.8/B ShortDurPlus CS 11.55 ... +.2 +.5/D SmCpGrA m SG 61.74 -1.0 +19.7 +16.5/A SmCpGrI SG 66.89 -1.0 +19.9 +16.9/A SstnlGlbThtcA m WS 121.25 +2.5 +3.3 +11.8/A SstnlGlbThtcAdv WS 128.44 +2.6 +3.4 +12.1/A SustIntlThtcA m FG 18.78 +.5 -3.7 +4.3/E TxMgAlMktIncA m CA 12.71 +.9 +.5 +3.9/E TxMgWtAprStrAdv WS 16.75 +2.3 +3.5 +8.8/C TxMgdIntl FB 18.06 +1.2 -2.1 +5.4/B AAMInsgtSelIncI d TW 9.85 +.8 -1.8 +3.4/BABAllMktRlRet1 b IH 8.92 -.7 +.8 +5.2/C AllMktTRA m MA 14.84 +.5 +.1 +4.3/E AllMktTRAdv MA 14.95 +.6 +.2 +4.5/E AllMktTRC m MA 14.70 +.4 -.5 +3.5/E BdInStrat1 b IP 10.54 -.4 -.1 +2.6/A BdInStrat2 IP 10.54 -.3 ... +2.7/A CncntrGrAdv LG 38.10 +4.3 +11.8 +11.6/E CnsrvWlthStratA m CA 12.16 +.2 +.2 +3.3 CorOppsA m LG 22.08 +4.3 +9.0 +13.2/C DiscvGrA m MG 12.73 ... +17.2 +14.3/A DiscvGrAdv MG 13.59 ... +17.4 +14.6/A DiscvValA m SV 23.80 +.4 +4.5 +11.5/C DiscvValAdv SV 24.39 +.5 +4.7 +11.8/C DiscvValC m SV 20.92 +.3 +4.0 +10.7/D DiscvValI SV 23.65 +.4 +4.6 +11.8/B DiscvValR b SV 23.08 +.3 +4.2 +11.1/C DiscvValZ SV 23.64 +.4 +4.7 +11.9/B DiversMunicipal MS 14.15 -.1 -.1 +1.4/A EmMkts EM 30.27 +1.2 -7.0 +7.6/C EqIncA m LV 29.78 +3.8 +4.0 +9.6/C EqIncAdv LV 30.08 +3.8 +4.1 +9.9/C EqIncC m LV 29.37 +3.7 +3.5 +8.8/D GlbBdA m IB 8.23 ... -.7 +2.6/B GlbBdAdv IB 8.22 -.1 -.5 +2.8/B GlbBdC m IB 8.26 -.1 -1.1 +1.8/D GlbBdI IB 8.22 ... -.5 +2.8/B GlbBdR b IB 8.22 -.2 -.9 +2.1/C GlbRkAllcA m TV 16.31 -.1 -.7 +4.5/C GlbRlEstInvmA m GR 14.72 -.2 +2.2 +5.6/B GlbRlEstInvmIII GR 11.21 -.1 +2.8 +6.4/A GrA m LG 85.04 +2.4 +15.9 +16.5/A HiIncA m HY 8.42 +.9 -.8 +5.6/B HiIncAdv HY 8.44 +1.0 -.5 +5.9/A HiIncC m HY 8.52 +.9 -1.4 +4.7/C HiIncI HY 8.44 +1.0 -.6 +5.9/A HiIncK b HY 8.43 +1.0 -.7 +5.6/B HiIncR b HY 8.42 +1.0 -1.0 +5.2/B HiIncZ HY 8.44 +1.0 -.5 +5.9/A IntermBdA m CI 10.82 -.1 -1.1 +2.0/B IntermBdAdv CI 10.82 -.1 -1.0 +2.2/A IntermCAMuniA m SS 14.09 ... +.2 +1.3/B IntermNYMuniA m SS 13.79 ... -.1 +1.3/B Intl FB 18.06 +1.2 -2.1 +5.5/B IntlValA m FV 14.16 +2.2 -4.7 +3.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 16.12 +1.6 -.1 +5.6/E ValAdv LV 16.15 +1.6 ... +5.9/E WlthApprStrA m WS 16.90 +2.4 +3.4 +8.2/C WlthApprStrAdv WS 16.87 +2.4 +3.6 +8.5/CAC AlternativesMktNetrlValInv NE 10.15 -1.1 -3.1 +1.1/CAIGActvAllcA f MA 18.05 +1.5 +2.6 +6.9/C FlexCrdtA m HY 3.39 +1.0 +1.9 +4.3/D FocedDivStrB m LV 18.30 +1.8 -.6 +9.5/C FocedDivStrC m LV 18.29 +1.8 -.6 +9.5/C IntlDivStrA m FV 8.74 +.2 -7.3 +1.5/E MltAstAllcA f MA 18.74 +1.1 +2.0 +6.7/C SrFltngRtA m BL 8.10 +.8 +2.5 +4.2/B SrFltngRtC m BL 8.09 +.6 +2.2 +3.9/C StrBdA m MU 3.33 +.6 -1.9 +2.9/D StrValA m LV 31.98 +2.6 +1.4 +8.7/D USGvtSecA m GI 8.87 -.4 -1.3 -.8/EALPSRdRcksLtdPrEI d SW 7.33 ... +.8 +8.6/D RdRcksLtdPrEInv m SW 7.20 ... +.7 +8.3/D WMCRsrchValInv b LB 9.29 +3.1 +3.2 +7.7/EAMGCHEqPtnrsBalN b MA 18.02 +2.0 +6.3 +8.2/A FQGlbRkBalZ TV 15.88 +.1 -.8 +7.3/A FQLSEqI LO 16.25 +4.6 +14.1 +12.1/A FQTxMgdUSEqI LB 33.69 +3.2 +11.5 +11.3 GWKCorBdI CI 9.81 -.1 -2.0 +1.4/D GWKMnBdI MI 11.44 +.1 -.9 +2.1/C GWKMnEnhYiI HM 9.81 -.2 -.2 +4.6/B GWKSmCpCorI SG 30.35 -.9 +6.8 +13.3/C MgrsAmIntrGvS GI 10.34 -.2 -1.6 +.6/B MgrsAmShrtDrGvS UB 9.44 +.1 +.6 +.6/E MgrsBrAdvsMCGrN MG 12.41 +1.6 +5.2 +6.3/E MgrsBrBlueS LG 53.50 +2.3 +11.8 +13.1/C MgrsBrwineS MG 52.37 +2.0 +12.3 +11.1/C MgrsCaEmergCoI SG 66.77 -1.3 +14.3 +19.2/A MgrsCaMidCpN b MG 32.26 +3.1 +6.6 +10.2/D MgrsCeRlEsttS SR 10.57 -.1 +2.5 +6.4/B MgrsDblCrPlsBdI CI 10.38 +.1 -.8 +2.3 MgrsDblCrPlsBdN b CI 10.38 ... -.9 +2.1 MgrsEmergOppsS SG 53.57 -.5 +16.7 +15.7/A MgrsFrpntMdCpI MV 43.20 +.2 -1.3 +8.9/C MgrsFrpntMdCpN b MV 42.05 +.1 -1.5 +8.6/D MgrsLmsSylsBdS CI 26.25 +.5 -1.0 +3.2/A MgrsMntCldGrI LG 21.38 +2.8 +8.5 +8.9/E MgrsMntCldGrN b LG 21.27 +2.7 +8.3 +8.6/E MgrsSkylnSpcEqS d SB 46.10 +.7 +4.8 +8.8/E MgrsSpecialEqS SG 141.36 +.9 +18.3 +13.9/B RRSmCpValI SB 14.25 +.6 +7.9 +14.5/A SthrnSnSmCpN m SB 26.28 +.2 +.8 +6.5/E SystMidCpValI MV 16.21 +2.3 +3.5 +10.8/B TmsSqMidCpGrI MG 20.77 +2.0 +10.1 +11.4/C TmsSqMidCpGrS MG 20.23 +2.0 +9.9 +11.1/C TmsSqSmCpGrI SG 20.12 +1.5 +16.1 +12.9/C TmsSqSmCpGrS SG 19.61 +1.5 +16.0 +12.7/C TrilogyEMktsEqZ d EM 9.69 +.5 -5.7 +11.1/A YackFocI d LB 22.24 +1.5 +5.5 +12.9/B YackFocN d LB 22.26 +1.5 +5.3 +12.7/B YacktmanI d LV 24.03 +1.7 +5.2 +11.3/BAQRDiversArbtrgI NE 9.44 ... +3.5 +4.4 DiversArbtrgN b NE 9.43 -.1 +3.4 +4.2 IntlEqI FB 10.58 +.2 -4.3 +5.4 IntlMomStyleI FG 15.74 +.2 -.3 +4.2 LgCpMomStyleI LG 24.08 +2.8 +11.3 +12.4 LgCpMomStyleN b LG 24.06 +2.8 +11.1 +12.1 MgdFtsStratI FF 8.80 +1.3 -4.7 -4.9 MgdFtsStratN b FF 8.67 +1.3 -4.8 -5.2 MltStratAltI AM 8.22 -.1 -9.5 -.9 MltStratAltN b AM 8.17 -.1 -9.6 -1.1 RkBalCmdtsStrI BB 6.21 -4.5 -10.4 +3.2 RkParityI TV 9.73 ... -1.2 +5.7 RkParityIIMVI TV 9.26 -.3 -.2 +4.6 SmCpMomStyleI SG 26.64 -.4 +13.2 +11.7AberdeenGlbHiIncA b HY 8.95 +1.3 +.3 +3.2/E GlbHiIncI HY 8.37 +1.3 +.5 +3.4/E IntlSmCpA m FR 31.55 +1.8 +.2 +9.4/B SelIntlEqA b FB 26.65 +2.0 -2.9 +6.1/A TotalRetBdA b CI 12.77 -.2 -1.9 +1.6/C TotalRetBdI CI 12.58 -.2 -1.7 +1.9/BAbsolute StrategiesInstl AM 8.11 -.2 -1.9 -2.9/EAcadianEmMktsInv d EM 20.33 +2.0 -9.2 +7.4/CAccessCptCmntyInvmIns GI 8.66 -.4 -1.6 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.81 +2.1 +1.2 +8.4/CAdvisory ResearchMLPEngyIncA m LP 8.84 +4.4 +4.2 -1.0/D MLPEngyIncC m LP 8.86 +4.4 +3.8 -1.7/D MLPEngyIncI d LP 8.69 +4.4 +4.4 -.7/C MLPEngyInfrasI d LP 8.45 +4.3 +4.1 -1.9/DAegisVal SV 20.31 -2.3 +3.3 +20.6/AAkreFocInstl d LG 37.28 +2.2 +12.8 +15.6/A FocRetail m LG 36.51 +2.2 +12.7 +15.3/BAl FrankInv m LV 26.15 +3.9 +5.5 +10.8/BAlgerCptlApprecA m LG 28.21 +2.5 +14.4 +14.3/C CptlApprecC m LG 22.31 +2.4 +13.9 +13.5/C CptlApprecI2 LG 94.79 +2.6 +14.7 +14.4/B CptlApprecInsI LG 37.13 +2.6 +14.5 +14.4/B GrIncA m LB 42.49 +3.9 +5.4 +11.8/C IntlGrA m FG 16.46 -1.1 -3.5 +2.9/E LgCpGrI2 LG 73.85 +2.2 +19.9 +13.4/C MidCpGrA m MG 15.26 +.7 +11.5 +10.6/C MidCpGrI2 MG 27.85 +.6 +11.4 +10.7/C MidCpGrInstlI MG 32.63 +.5 +11.3 +10.8/C SmCpGrA m SG 10.17 +.5 +20.6 +14.5/B SmCpGrI2 SG 29.07 +.3 +20.4 +14.8/B SmCpGrInstlI SG 24.10 ... +19.0 +14.6/B SpectraA m LG 23.64 +2.5 +14.9 +14.4/BAllianzGIFocedGrA m LG 59.57 +3.0 +12.7 +14.9/B FocedGrC m LG 41.27 +3.0 +12.2 +14.0/C GlbSmCpA m SW 52.32 +1.1 +4.5 +8.5/D HlthSciA m SH 35.07 +2.3 +10.4 +3.4/C NFJDivValA m LV 15.49 +4.0 +3.3 +8.7/D NFJDivValC m LV 15.64 +3.9 +2.8 +7.9/E NFJDivValInstl LV 15.61 +4.0 +3.5 +9.1/D NFJIntlValA m FV 18.82 +1.8 -3.6 -1.3/E NFJLgCapValA m LV 27.60 +4.6 +3.5 +10.6/B NFJMidCapValA m MV 31.33 +3.2 ... +12.1/A NFJMidCapValC m MV 25.65 +3.1 -.4 +11.3/B NFJMidCapValIns MV 33.52 +3.2 +.2 +12.5/A NFJSmCpValA m SV 22.43 +1.3 +3.5 +9.5/D NFJSmCpValAdmin b SV 22.37 +1.4 +3.6 +9.7/D NFJSmCpValC m SV 19.92 +1.3 +3.1 +8.7/E NFJSmCpValInstl SV 25.16 +1.4 +3.8 +9.9/D TechA m ST 75.71 +2.8 +23.6 +24.0/B TechC m ST 58.45 +2.7 +23.1 +23.1/B TechInstl ST 85.05 +2.8 +23.9 +24.4/BAlpineDynDivInstl WS 4.16 +2.2 +2.7 +8.7/C IntlRlEsttEqIns GR 22.78 -.1 -5.3 +4.0/D RltyIncGrIns SR 22.49 -.1 +.3 +6.7/B UltShrtMnIncIns MS 10.04 +.1 +.9 +.9/CAmanaMutGrInv b LG 38.87 +5.4 +11.2 +14.7/B MutIncInv b LB 52.28 +5.4 +2.8 +10.6/DAmerican BeaconBrdGwyLgCpVlIns LV 29.49 +2.9 +3.2 +10.6/B BrdgwyLgCpGrIns LG 33.63 +2.7 +12.6 +13.6/C IntlEqInstl FV 20.39 +.6 -2.3 +3.7/C IntlEqInv FV 20.20 +.6 -2.5 +3.3/C LgCpValAdv b LV 27.79 +3.3 +3.9 +9.4/D LgCpValInstl LV 30.39 +3.4 +4.3 +9.9/C LgCpValInv LV 28.18 +3.3 +4.0 +9.5/C MidCpValInv MV 17.43 +1.1 -.9 +8.9/C SmCpValAdv b SV 27.89 +.4 +6.9 +11.7/C SmCpValInstl SV 29.40 +.4 +7.3 +12.2/B SmCpValInv SV 28.27 +.4 +7.0 +11.9/B StphnsSmCpGrInv SG 22.28 +2.9 +25.4 +15.5/AAmerican CenturyAdpteEqInv LB 12.72 +1.2 +8.2 +12.3/B AdpteSmCpInv MB 21.59 -1.1 +3.8 +9.1/C AllCpGrInv LG 37.20 +2.9 +12.6 +12.8/D BalI MA 19.55 +2.0 +4.5 +7.7/B BalInv MA 19.54 +2.0 +4.4 +7.5/B CAHYMuniA m MC 10.50 -.1 +.2 +4.0/A CAHYMuniI MC 10.50 -.1 +.6 +4.5/A CAHYMuniInv MC 10.50 -.1 +.4 +4.3/A CAInTFBdBdI MF 11.69 ... -.1 +2.2/C CAInTFBdBdInv MF 11.69 ... -.2 +2.0/C CorEqPlusInv LB 16.37 +3.3 +6.9 +10.5/D CorPlusInv CI 10.44 +.1 -1.6 +1.9/B CptlValInv LV 9.07 +4.1 +3.5 +8.8/D DiscpGrInv LG 25.23 +2.9 +10.7 +13.4/C DiversBdA m CI 10.39 -.2 -2.3 +.9/E DiversBdI CI 10.39 -.1 -1.9 +1.3/D DiversBdInv CI 10.38 -.2 -2.1 +1.1/D EmMktsA m EM 10.91 +.1 -7.7 +9.7/A EmMktsI EM 11.60 +.1 -7.6 +10.1/A EmMktsInv EM 11.31 +.1 -7.6 +9.9/A EqGrA m LB 35.05 +3.5 +8.6 +11.7/C EqGrI LB 35.14 +3.5 +8.9 +12.2/B EqGrInv LB 35.11 +3.5 +8.8 +12.0/C EqIncA m LV 9.11 +3.5 +3.1 +12.0/A EqIncC m LV 9.11 +3.5 +2.7 +11.2/B EqIncI LV 9.13 +3.6 +3.4 +12.6/A EqIncInv LV 9.12 +3.5 +3.3 +12.4/A EqIncR b LV 9.08 +3.5 +3.0 +11.8/A EqIncR6 LV 9.14 +3.6 +3.5 +12.8/A GlbGoldInv SP 7.94 -8.5 -9.3 +16.1/A GlbGrInv WS 13.13 +1.2 +7.8 +9.3/B GlbRlEsttInv GR 11.89 -.3 +.1 +4.2/C GovtBdA m GI 10.64 -.5 -1.5 +.3/C GovtBdInv GI 10.64 -.4 -1.3 +.5/B GovtBdR5 GI 10.63 -.5 -1.3 +.7/B GrA m LG 36.02 +2.8 +13.1 +14.9/B GrI LG 37.86 +2.9 +13.4 +15.4/B GrInv LG 37.19 +2.8 +13.3 +15.2/B GrR b LG 35.19 +2.8 +13.0 +14.6/B GrR6 LG 37.85 +2.9 +13.5 +15.6/A HYInv HY 5.61 +1.7 +1.2 +4.8/C HYMuniI HM 9.65 +.1 +1.8 +5.1/B HYMuniInv HM 9.65 +.1 +1.7 +4.9/B HeritageA m MG 22.64 +2.1 +8.8 +8.5/E HeritageC m MG 18.19 +2.0 +8.3 +7.7/E HeritageI MG 26.05 +2.1 +9.1 +9.1/D HeritageInv MG 24.50 +2.1 +9.0 +8.8/E IncandGrA m LV 41.59 +3.6 +6.7 +12.3/A IncandGrI LV 41.72 +3.7 +7.0 +12.8/A IncandGrInv LV 41.66 +3.7 +6.9 +12.5/A InAdjBdA m IP 11.32 -1.0 -1.1 +1.3/C InAdjBdInv IP 11.34 -1.0 -1.1 +1.6/C InAdjBdR5 IP 11.33 -1.0 -.9 +1.7/B IntTrmTxFrBdI MI 11.17 +.1 +.1 +2.3/B IntTrmTxFrBdInv MI 11.16 ... -.1 +2.1/C IntlBdInv IB 12.77 -1.4 -3.1 +2.2/C IntlDiscvInv FR 17.02 +.9 +.1 +8.2/D IntlGrA m FG 13.59 +.2 +2.0 +5.3/D IntlGrI FG 13.41 +.3 +2.3 +5.8/C IntlGrInv FG 13.49 +.3 +2.2 +5.6/D IntlOppsInv FR 11.33 +.8 +1.6 +10.8/A InvFcddynGrInv LG 27.33 +2.9 +23.6 +18.9/A InvGinnieMaeInv GI 10.16 -.2 -1.1 +.5/B InvGinnieMaeR5 GI 10.16 -.2 -1.0 +.7/A InvOC2020A m TE 12.78 +1.2 +2.2 +5.3/D InvOC2020I TE 12.81 +1.2 +2.4 +5.7/C InvOC2020Inv TE 12.80 +1.1 +2.2 +5.5/C InvOC2020R b TE 12.76 +1.1 +1.9 +5.0/D InvOC2025A m TG 15.19 +1.3 +2.2 +5.7/D InvOC2025I TG 15.22 +1.3 +2.5 +6.2/D InvOC2025Inv TG 15.21 +1.3 +2.4 +6.0/D InvOC2025R b TG 15.16 +1.2 +2.1 +5.5/D InvOC2030A m TH 13.30 +1.4 +2.5 +6.2/E InvOC2030I TH 13.34 +1.4 +2.8 +6.7/D InvOC2030Inv TH 13.33 +1.4 +2.6 +6.4/D InvOC2030R b TH 13.28 +1.3 +2.3 +5.9/E InvOC2035A m TI 16.69 +1.5 +3.0 +6.7/E InvOC2035I TI 16.74 +1.5 +3.2 +7.1/E InvOC2035Inv TI 16.71 +1.5 +3.1 +6.9/E InvOC2035R b TI 16.67 +1.5 +2.8 +6.4/E InvOC2040A m TJ 14.15 +1.7 +3.4 +7.3/E InvOC2040I TJ 14.18 +1.6 +3.7 +7.7/D InvOC2040Inv TJ 14.17 +1.6 +3.6 +7.5/E InvOC2040R b TJ 14.12 +1.6 +3.2 +7.0/E InvOC2045A m TK 17.82 +1.8 +3.7 +7.8/E InvOC2045I TK 17.88 +1.8 +4.0 +8.3/E InvOC2045Inv TK 17.85 +1.8 +3.9 +8.1/E InvOC2045R b TK 17.80 +1.7 +3.5 +7.5/E InvOC2050A m TN 14.57 +1.9 +4.0 +8.2/E InvOC2050I TN 14.62 +1.9 +4.2 +8.7/D InvOC2050Inv TN 14.59 +1.9 +4.1 +8.5/D InvOC2050R b TN 14.56 +1.9 +3.9 +8.0/E InvOC2055A m TL 15.61 +1.9 +4.0 +8.5/E InvOC2055Inv TL 15.65 +2.0 +4.2 +8.7/D InvOC:AgrInv AL 17.55 +1.7 +3.8 +8.3/B InvOC:CnsrvInv CA 13.93 +.9 +1.8 +5.3/B InvOCInRetA m RI 13.52 +1.1 +2.1 +5.0/A InvOCInRetI RI 13.52 +1.1 +2.4 +5.5/A InvOCInRetInv RI 13.51 +1.1 +2.2 +5.3/A InvOCInRetR b RI 13.50 +1.1 +1.9 +4.8/A InvOCModInv MA 16.18 +1.4 +2.8 +6.9/C InvOCVryAgrInv XM 19.22 +2.1 +5.1 +9.8/B InvOCVryCsrvInv XY 12.08 +.6 +1.0 +3.9/B LgCoValInv LV 10.52 +4.2 +4.0 +8.6/D MidCpValA m MV 18.03 +3.0 +3.4 +11.4/B MidCpValC m MV 17.83 +2.9 +3.0 +10.6/B MidCpValI MV 18.09 +3.0 +3.7 +11.9/A MidCpValInv MV 18.07 +3.0 +3.6 +11.7/A MidCpValR b MV 17.98 +3.0 +3.3 +11.2/B MidCpValR6 MV 18.09 +3.1 +3.9 +12.1/A NTCoreEqPlusG LB 17.74 +3.5 +7.8 +11.0/D NTDiversBdG CI 10.37 -.1 -1.7 +1.4/C NTEmMktsG EM 12.41 +.2 -6.9 +10.9/A NTEqGrG LB 14.77 +3.6 +9.2 +12.3/B NTGrG LG 19.74 +2.9 +14.1 +15.7/A NTHeritageG MG 15.32 +2.2 +9.7 +9.4/D NTIntlGrG FG 12.58 +.3 +3.4 +6.3/C NTLgCoValG LV 11.94 +4.2 +4.5 +8.7/D NTMidCpValG MV 14.00 +3.0 +4.2 +12.2/A NTSmCoG SB 10.57 +1.3 +9.8 +11.1/D RlEsttA m SR 28.17 +.1 +1.6 +5.0/D RlEsttI SR 28.29 +.1 +1.8 +5.5/C RlEsttInv SR 28.21 +.1 +1.7 +5.3/C SelI LG 80.36 +3.6 +12.9 +15.6/A SelInv LG 79.02 +3.6 +12.7 +15.3/B ShrtDurInv CS 10.11 +.3 +.7 +1.3/B ShrtTrmGovtInv GS 9.41 -.1 ... +.1/D ShtDrInfPrBdInv IP 10.14 -.3 +.6 +1.3/D ShtDrInfPrBdR5 IP 10.22 -.2 +.8 +1.5/C SmCoInv SB 16.82 +1.3 +9.3 +10.5/D SmCpGrA m SG 19.26 +.2 +15.7 +12.4/C SmCpGrI SG 20.36 +.2 +16.1 +12.9/C SmCpGrInv SG 19.91 +.2 +15.9 +12.7/C SmCpValA m SV 9.08 -.9 +5.2 +11.8/C SmCpValI SV 9.26 -1.0 +5.5 +12.3/B SmCpValInv SV 9.18 -.9 +5.4 +12.1/B StrAlAgrsA m AL 8.67 +1.6 +3.5 +7.9/C StrAlAgrsC m AL 8.46 +1.7 +3.2 +7.1/D StrAlAgrsI AL 8.57 +1.8 +3.9 +8.4/B StrAlAgrsInv AL 8.62 +1.8 +3.7 +8.2/C StrAlCnsrvA m CA 5.84 +.9 +1.7 +4.8/C StrAlCnsrvInv CA 5.85 +.9 +1.8 +5.1/C StrAlModA m MA 7.03 +1.3 +2.7 +6.5/D StrAlModC m MA 6.94 +1.3 +2.2 +5.7/D StrAlModI MA 7.05 +1.3 +2.9 +7.0/C StrAlModInv MA 7.05 +1.4 +2.8 +6.8/C SustEqA m LB 29.64 +4.0 +7.0 +12.5/B SustEqInv LB 29.73 +4.1 +7.2 +12.8/B UltraA m LG 48.74 +4.3 +17.1 +16.2/A UltraI LG 52.65 +4.3 +17.4 +16.8/A UltraInv LG 50.92 +4.3 +17.3 +16.5/A UtlsInv SU 17.37 +.7 +2.7 +8.1/C ValA m LV 9.30 +3.8 +4.7 +9.9/C ValI LV 9.33 +3.9 +5.0 +10.5/B ValInv LV 9.31 +3.9 +4.9 +10.3/C ValR b LV 9.31 +3.9 +4.7 +9.7/C ZeroCoup2020Inv GI 103.01 -.1 -.6 +.6/B ZeroCoup2025Inv GL 96.25 -1.2 -3.1 +.6/DAmerican Funds2010TgtDtRtrA m TA 10.99 +.6 +.7 +5.3/B 2015TgtDtRtrA m TD 11.72 +.9 +1.1 +5.7/C 2020TgtDtRtrA m TE 12.78 +.9 +1.8 +6.3/B 2025TgtDtRtrA m TG 13.77 +1.0 +2.5 +7.3/B 2030TgtDtRtrA m TH 14.89 +1.2 +3.3 +8.4/A 2035TgtDtRtrA m TI 15.47 +1.4 +4.2 +9.6/A 2040TgtDtRtrA m TJ 15.90 +1.5 +4.6 +10.0/A 2045TgtDtRtrA m TK 16.17 +1.5 +4.8 +10.2/A 2050TgtDtRtrA m TN 15.85 +1.5 +5.0 +10.4/A AMCpA m LG 34.28 +1.5 +11.6 +12.9/D AmrcnBalA m MA 27.81 +1.6 +3.4 +9.2/A AmrcnHiIncA m HY 10.26 +1.8 +2.5 +5.5/B AmrcnMutA m LV 42.25 +2.6 +4.5 +11.2/B BdfAmrcA m CI 12.53 -.2 -1.5 +1.3/D CptWldGrIncA m WS 51.67 +.8 +2.2 +8.5/C CptlIncBldrA m IH 61.01 +.6 -1.3 +5.1/C CptlWldBdA m IB 19.43 -.7 -1.8 +2.1/C EuroPacGrA m FG 54.12 +1.3 -.9 +6.6/C FdmtlInvsA m LB 64.78 +2.2 +5.5 +13.6/A GlbBalA m IH 32.33 +.1 +.7 +5.3/B GrfAmrcA m LG 55.76 +1.7 +12.6 +15.3/B HiIncMuniBdA m HM 15.77 +.1 +.9 +4.7/B IncAmrcA m AL 23.29 +1.7 +1.1 +7.8/C IntlGrIncA m FB 33.76 +1.4 -2.0 +4.4/C IntrmBdfAmrA m CS 13.11 ... -.6 +.5/D InvCAmrcA m LB 41.66 +1.7 +5.3 +11.9/C LtdTrmTEBdA m MS 15.51 +.1 +.2 +1.2/B MortgA m GI 9.80 -.3 -1.3 +.9/A NewWldA m EM 65.77 +1.0 -1.7 +8.2/C NwPrspctvA m WS 46.71 +2.7 +8.2 +11.8/A STBdAmrcA m CS 9.79 ... -.1 +.5/D ShrtTrmTEBdA m MS 10.03 ... +.4 +.7/D SmCpWldA m SW 59.38 +.7 +6.4 +10.3/C TheNewEcoA m LG 49.09 ... +10.0 +13.0/D TxExBdA m MI 12.79 -.1 -.2 +2.6/B TxExmptFdofCAA m MC 17.41 -.1 -.2 +2.7/C TxExofNewYorkA m MY 10.59 -.2 -.6 +2.3/C USGovtSecA m GI 13.31 -.4 -1.5 +.4/C WAMtInvsA m LV 46.14 +2.7 +5.3 +12.8/AAmerican IndependancKansasTxExBdIns SI 10.66 -.1 -.2 +1.6/C USInProtInstl IP 10.48 -1.1 -.8 +1.5/CAncoraThlnSmlMdI d SB 16.54 -.3 +6.4 +11.2/CAngel OakMltStratIncAs m MU 11.18 +.2 +2.0 +3.3/C MltStratIncIns MU 11.16 +.3 +2.1 +3.6/CAquilaCHTFKTA m SI 10.47 +.1 -.3 +1.7/B HawaiianTxFrA m SI 11.13 +.1 -.2 +1.2/D NATFIncA m SI 10.53 -.1 -.5 +2.2/A TxFrForUtahA m SI 10.17 ... -.4 +2.0/A TxFrofArizonaA m SI 10.44 -.1 -.4 +1.8/B TxFrofColoradoA m SI 10.30 +.1 -.4 +1.4/D TxFrofOregonA m SI 10.79 ... -.5 +1.2/D ArbitrageInstl NE 13.03 -.5 -.4 +2.2/B R b NE 12.65 -.5 -.5 +2.0/BArielApprecInv b MV 49.19 +.6 +2.7 +7.5/D Inv b MV 73.93 +.2 +5.6 +10.5/BAristotleSaulGlbOppsI d IH 13.70 +1.6 +3.1 +9.9/AArtisanGlbOppsInstl WS 27.68 +2.1 +6.5 +13.1/A GlbOppsInv WS 27.36 +2.0 +6.4 +12.8/A GlbValueInv WS 18.24 +2.8 +.4 +8.6/C IntlInstl FG 33.66 +1.6 +.5 +3.9/E IntlInv FG 33.44 +1.6 +.3 +3.7/E IntlSmCpInv FR 23.42 +.8 +1.4 +6.4/E IntlValueInstl FB 37.42 +1.8 -3.4 +6.5/A IntlValueInv FB 37.26 +1.8 -3.5 +6.3/A MidCpInstl MG 46.77 +2.5 +12.7 +9.0/E MidCpInv MG 42.90 +2.5 +12.6 +8.8/E MidCpValueInv MV 23.72 +1.6 +4.4 +9.9/C SmCpInvs SG 37.32 +2.8 +22.2 +15.6/A ValInstl LV 15.06 +2.9 +3.7 +13.4/A ValInv LV 15.08 +2.8 +3.6 +13.2/AAshmoreEmMktsLcCyBdIns XP 7.12 +.3 -6.2 +4.5 EmMktsTtlRetIns EB 7.70 +.9 -4.5 +6.5AuxierFocInv d LV 23.44 +3.4 +5.0 +9.0/DAve MariaMariaWldEq WS 15.58 +2.7 +3.3 +7.6/D Value MB 22.55 +2.7 +8.0 +8.4/DBBHCorelN d LB 21.31 +2.6 +2.2 +8.5/E LtdDurN UB 10.17 +.3 +1.3 +2.0/ABMODivIncI LV 15.12 +4.1 +6.7 +13.6/A IntermTxFrI MI 11.12 ... +.1 +2.5/B IntermTxFrY MI 11.13 ... +.1 +2.3/B LgCpGrI LG 20.40 +4.2 +12.8 +15.8/A LgCpGrY LG 20.20 +4.2 +12.6 +15.5/A LgCpValI LV 16.39 +3.5 +2.0 +9.7/C LowVolEqI LV 15.44 +2.7 +5.4 +8.8/D MidCpGrI MG 18.04 +3.4 +12.0 +9.9/D MidCpValI MV 12.54 +1.8 +.8 +8.8/C ShrtTrmIncAdvI CS 9.27 +.1 +.5 +1.4/B ShrtTxFrI MS 10.15 +.1 +.9 +1.3/A SmCpGrI SG 21.50 +2.0 +15.3 +10.3/E StratIncY MU 9.14 +.9 -.5 +2.7/D TCHCorPlusBdI CI 11.38 +.2 -1.3 +2.8/A TCHCorPlusBdY CI 11.38 +.1 -1.4 +2.5/A TCHCorpIncI TW 12.79 +.8 -1.0 +4.6/A TCHCorpIncY TW 12.81 +.8 -1.1 +4.5/A UltraShrtTxFrI MS 10.07 +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 13.03 +1.7 +4.0 +7.6/B BdM CI 12.29 -.2 -1.6 +1.6/C EmMktsM EM 11.01 +.5 -8.1 +9.5/B IncStkM LV 9.69 +3.8 +4.7 +11.7/A IntermBdM CS 12.24 +.1 -.5 +1.2/C IntlApprecM FB 14.24 +1.3 -1.3 +4.2/C IntlM FB 13.69 +1.6 -1.1 +5.0/B LgCpStkM LB 6.45 +3.4 +7.2 +11.4/C MAIntrmMnBdM MT 12.40 ... -.3 +1.8/B MdCpMltStratM MG 18.84 +1.8 +8.8 +10.9/C NYIntrmTEBdM MN 10.91 ... -.2 +2.1/B NtnIntrmMnBdM MI 13.29 ... -.1 +2.1/C NtnSTMnBdM MS 12.71 +.1 +.7 +.7/D PEIntrmMnBdM MP 11.94 ... +.2 +2.1/D STUSGovtSecM GS 11.50 -.1 -.1 +.1/D SmCpMltStratM SG 22.37 -.7 +11.5 +13.5/BBairdAggrgateBdInstl CI 10.53 ... -1.6 +1.9/B CorPlusBdInstl CI 10.87 +.1 -1.5 +2.3/A IntermBdInstl CI 10.76 +.1 -.9 +1.4/C QlInTrmMnBdIns MI 11.37 +.1 ... +1.5/E ShrtTrmBdInstl CS 9.56 +.2 +.3 +1.4/BBaronAsstInstl MG 82.00 +2.6 +16.4 +14.4/A AsstRetail b MG 79.18 +2.6 +16.2 +14.1/A DiscvInstl SG 22.39 +2.2 +22.3 +20.5/A DiscvRetail b SG 22.16 +2.2 +22.2 +20.2/A EmMktsInstl EM 14.01 ... -8.8 +7.8/C EmMktsRetail b EM 13.95 -.1 -9.0 +7.5/C FifthAvenuGrIns LG 30.96 +2.1 +19.5 +17.4/A FifthAvenuGrRtl b LG 30.39 +2.1 +19.3 +17.2/A FocedGrInstl MG 18.95 +4.8 +21.0 +14.1/A GrInstl MG 81.13 +2.7 +16.6 +13.8/B GrRetail b MG 78.81 +2.7 +16.5 +13.5/B IntlGrInstl FG 24.01 -.6 -.7 +9.3/A IntlGrRetail b FG 23.68 -.6 -.9 +9.1/A OppInstl MG 22.06 +1.7 +25.3 +17.9/A OppRetail b MG 21.28 +1.7 +25.2 +17.6/A PtnrsInstl MG 61.15 +5.3 +23.0 +16.2/A PtnrsRetail b MG 59.84 +5.3 +22.7 +15.9/A RlEsttInstl SR 28.54 -2.1 -4.9 +5.4/C RlEsttRetail b SR 28.10 -2.1 -5.0 +5.1/C SmCpInstl SG 33.29 +.6 +13.4 +13.7/B SmCpRetail b SG 32.09 +.6 +13.2 +13.4/CBarrett AssociatesBarrettOpp LV 30.91 +2.4 +3.1 +11.5/ABeckerValEqRetail d LV 20.02 +2.0 +2.7 +10.2/CBerkshireFoc d ST 27.22 +.7 +26.8 +21.1/CBernsteinCaliforniaMuni SS 14.08 -.1 +.2 +1.5/B IntermDur CI 12.83 -.2 -1.3 +2.0/B IntermDurInstl CI 14.62 -.2 -1.3 +2.1/B NewYorkMuni SS 13.79 -.1 -.1 +1.5/B ShrtDrDvRSMn MS 12.55 +.2 +.8 +.6/DBerwynInc d XY 13.55 -.2 +2.2 +4.3/BBishop StreetHawaiiMuniBdIns SI 10.39 ... -.4 +1.7/CBlackRock4060TrgtAlInvC m CA 11.79 +.9 +.5 +3.7 AdUSTtlMInvA m LB 27.22 +2.9 +7.3 +10.8/D AdUSTtlMInvIns LB 28.42 +2.9 +7.4 +11.1/D AdUSTtlMInvInvC m LB 17.68 +2.9 +6.8 +9.9/D AdvtgGlbInstl WS 22.44 +2.5 +3.2 +8.2/C AdvtgGlbInvA m WS 21.33 +2.4 +3.0 +7.9/C AdvtgGlbInvC m WS 17.49 +2.4 +2.6 +7.0/D AdvtgIntlIns FB 17.12 +.6 -1.1 +6.1/A AdvtgIntlInvA m FB 16.93 +.5 -1.2 +5.9/B AdvtgLCCorIns LB 17.78 +3.3 +8.5 +12.8/B AdvtgLCCorInvA m LB 17.14 +3.3 +8.4 +12.5/B AdvtgLCCorInvC m LB 14.72 +3.2 +7.9 +11.6/C AdvtgLCValIns LV 30.47 +3.3 +4.1 +10.8/B AdvtgLCValInvA m LV 29.87 +3.3 +4.0 +10.5/B AdvtgLCValInvC m LV 27.72 +3.2 +3.5 +9.6/C AdvtgLgCpGrIns LG 17.27 +3.5 +13.6 +15.0/B AdvtgLgCpGrInvA m LG 16.53 +3.5 +13.5 +14.6/B AdvtgSmCpGrIns SG 22.99 +.9 +17.4 +11.4/D AdvtgSmCpGrInvA m SG 17.74 +.8 +17.1 +11.1/D AsaDrgnIns PJ 15.72 +1.3 -7.7 +4.4/E AsaDrgnInvA m PJ 15.50 +1.3 -7.9 +4.2/E BalCptlInstl MA 23.55 +1.9 +4.7 +8.8 BalCptlInvA m MA 23.47 +1.8 +4.6 +8.4 BalCptlInvC m MA 20.48 +1.8 +4.2 +7.6 BasValInstl LV 27.93 +4.5 +6.4 +8.3/E BasValInvA m LV 27.58 +4.5 +6.2 +7.9/E BasValInvC m LV 24.33 +4.4 +5.7 +7.1/E CAMuniOppsInstl MF 12.74 ... +1.4 +4.2/A CAMuniOppsInvA m MF 12.72 -.1 +1.2 +3.9/A CAMuniOppsInvA1 b MF 12.73 -.1 +1.2 +4.0/A CorBdInstl CI 9.30 -.2 -1.4 +1.3/D CorBdInvA m CI 9.32 -.1 -1.6 +1.1/D CorBdInvC m CI 9.28 -.2 -2.0 +.3/E CorBdK CI 9.33 -.2 -1.4 +1.4/C CorBdSvc b CI 9.31 -.1 -1.6 +1.1/D CptlApprecInstl LG 32.98 +1.9 +18.4 +15.5/A CptlApprecInvA m LG 30.57 +1.9 +18.2 +15.2/B CptlApprecInvC m LG 22.82 +1.8 +17.6 +14.2/C CptlApprecK LG 33.16 +1.9 +18.4 +15.6/A CptlApprecR b LG 25.45 +1.9 +18.0 +14.9/B CrdtStrIncIns MU 10.14 +.9 +.9 +4.3/B CrdtStrIncInvA m MU 10.14 +.9 +.9 +4.0/B EmMktsInstl EM 22.82 +1.4 -3.2 +10.0/A EmMktsInvA m EM 21.98 +1.4 -3.3 +9.5/B EngyResInvA m EE 19.51 +.3 +5.5 +2.0/C EqDivInstl LV 23.65 +3.7 +4.7 +12.4/A EqDivInvA m LV 23.58 +3.7 +4.6 +12.1/A EqDivInvC m LV 22.73 +3.7 +4.2 +11.3/B EqDivR b LV 23.76 +3.7 +4.4 +11.8/A EuroInvA m ES 14.87 ... -2.4 .../E Exch LB 1107.06 +6.3 +5.7 +10.4/D FltngRtIncInstl BL 10.15 +.6 +2.3 +4.0/C FltngRtIncInvA m BL 10.15 +.6 +2.2 +3.6/C FltngRtIncInvC m BL 10.15 +.6 +1.8 +2.9/E FocGrInstl LG 4.88 +1.9 +19.6 +16.1/A FocGrInvA m LG 4.51 +1.8 +19.0 +15.7/A GNMAInstl GI 9.19 ... -.9 +.9/A GNMAInvA m GI 9.23 ... -1.0 +.7/B GlbAllcIncInstl IH 19.81 +1.2 +.5 +4.7/D GlbAllcIncInvA m IH 19.70 +1.2 +.4 +4.5/D GlbAllcIncInvC m IH 17.77 +1.1 -.1 +3.7/E GlbAllcIncR b IH 18.75 +1.1 +.1 +4.1/D GlbLSCrdtInstl XS 10.37 +.5 +.2 +1.7/D GlbLSCrdtInvA m XS 10.34 +.5 ... +1.4/D GlbLSCrdtInvC m XS 10.12 +.4 -.5 +.7/E HYBdInstl HY 7.69 +1.5 +2.0 +5.9/A HYBdInvA m HY 7.68 +1.4 +1.6 +5.5/B HYBdInvC m HY 7.70 +1.5 +1.3 +4.8/C HYBdK HY 7.69 +1.6 +2.0 +6.0/A HYBdSvc b HY 7.69 +1.5 +1.8 +5.6/B HYMuniInstl HM 9.58 +.1 +1.7 +5.2/B HighEqIncIns LV 28.06 +3.3 +4.1 +7.1/E HighEqIncInvA m LV 24.04 +3.3 +4.0 +6.7/E HighEqIncInvC m LV 16.16 +3.3 +3.5 +6.0/E HthSciOpIns SH 63.59 +3.1 +13.3 +8.3/A HthSciOpInvA m SH 60.64 +3.0 +13.0 +8.0/A HthSciOpInvC m SH 53.23 +3.0 +12.6 +7.2/B InProtBdInstl IP 10.42 -1.0 -.6 +1.5/C InProtBdInvA m IP 10.18 -1.0 -.7 +1.2/D InProtBdInvC m IP 9.84 -1.1 -1.2 +.5/E IntlDivIns FB 29.60 +3.0 -3.1 +1.9/E IntlDivInvA m FB 27.68 +3.0 -3.2 +1.6/E IntlInstl FB 17.14 +.6 -3.5 +5.8/B IntlInvA m FB 16.76 +.7 -3.6 +5.5/B IntlInvC m FB 15.58 +.6 -4.1 +4.5/C LCFocGrIns LG 12.76 +1.8 +19.6 +18.6/A LCFocGrInvA m LG 11.73 +1.8 +19.4 +18.3/A LCFocGrInvC m LG 8.68 +1.7 +18.8 +17.3/A LPDyn2020Instl TE 15.97 +.8 +1.9 +6.1 LPDyn2020InvA m TE 14.69 +.8 +1.8 +5.8 LPDyn2030Instl TH 14.31 +1.2 +3.1 +7.8 LPDyn2030InvA m TH 13.74 +1.2 +2.8 +7.6 LPDyn2040Instl TJ 18.16 +1.5 +3.4 +9.1 LPDyn2040InvA m TJ 16.59 +1.5 +3.3 +8.8 LatinAmerInstl LS 48.98 +8.3 -1.9 +9.6/C LatinAmerInvA m LS 48.32 +8.3 -2.1 +9.2/C LngHrznEqInvA m WS 13.81 +3.4 +5.9 +5.2/E LowDurBdInstl CS 9.48 +.2 +.4 +1.4/B LowDurBdInvA m CS 9.48 +.2 +.2 +1.1/C LowDurBdInvC m CS 9.47 +.1 -.3 +.3/E LowDurBdK CS 9.47 +.2 +.3 +1.4/B ManagedIncK XY 9.93 +.9 +.9 +4.9 MidCapDivIns MV 19.04 +1.8 +6.3 +9.9/C MidCapDivInvA m MV 18.15 +1.8 +6.1 +9.6/C MidCpGrEqInstl MG 26.70 +1.6 +18.5 +15.3/A MidCpGrEqInvA m MG 23.21 +1.5 +18.2 +15.0/A MidCpGrEqInvC m MG 18.26 +1.4 +17.7 +14.2/A NJMuniBdInstl MJ 11.03 ... +.6 +3.8/A NJMuniBdInvA m MJ 11.04 ... +.4 +3.6/B NYMuniOppsInstl MN 11.29 ... +1.0 +4.3/A NYMuniOppsInvA m MN 11.30 ... +.9 +4.1/A NYMuniOppsInvA1 b MN 11.30 ... +1.0 +4.2/A NYMuniOppsInvC m MN 11.29 -.1 +.4 +3.3/A NatrlResTrInstl SN 32.74 +.3 -.3 +7.1/C NatrlResTrInvA m SN 31.06 +.3 -.4 +6.8/C NtnlMnInstl MI 10.75 -.3 +.1 +2.6/B NtnlMnInvA m MI 10.76 -.2 -.1 +2.4/B NtnlMnInvC m MI 10.76 -.3 -.5 +1.7/D PAMuniBdInstl MP 10.91 -.2 +.1 +2.9/A PAMuniBdInvA m MP 10.93 -.1 +.1 +2.7/B ShrtTrmMuniIns MS 10.09 +.2 +1.0 +.7/D ShrtTrmMuniInvA m MS 10.10 +.2 +.9 +.4/E StrGlbBdIncIns IB 5.81 -.5 -1.5 +3.4 StrGlbBdIncIvA m IB 5.81 -.5 -1.5 +3.1 StrIncOpA m NT 9.75 +.1 -.3 +2.1/D StrIncOpC m NT 9.74 +.1 -.8 +1.4/E StrIncOpIns NT 9.75 +.2 -.2 +2.4/C StratMuOpIns MI 11.73 ... +1.6 +4.7/A StratMuOpInvA m MI 11.72 -.1 +1.4 +4.5/A StratMuOpIvC m MI 11.73 -.1 +1.0 +3.7/A TactOppsInstl TV 15.16 +.1 +5.2 +3.3/D TactOppsInvA m TV 15.04 +.1 +5.0 +3.0/D TechOppsInstl ST 30.93 +2.9 +21.6 +26.2/A TechOppsInvA m ST 28.76 +2.9 +21.5 +25.9/A TechOppsInvC m ST 24.46 +2.8 +20.8 +24.9/A TtlRetInstl CI 11.28 -.3 -1.7 +1.8/B TtlRetInvA m CI 11.29 -.3 -1.8 +1.5/C TtlRetInvC m CI 11.28 -.3 -2.2 +.8/E TtlRetR b CI 11.29 -.3 -2.0 +1.2/D USGovtBdInstl GI 10.10 -.5 -1.2 +.7/B USGovtBdInvA m GI 10.12 -.5 -1.3 +.4/C USMortgInstl CI 9.92 -.2 -.9 +1.6/CBogle Investment ManSmCpGrInstl SB 33.63 -.4 +7.7 +11.9/CBoston PartnersLSEqInstl LO 21.07 +.8 -5.4 +6.9/A SmCpValIIInstl SV 27.46 +.1 +4.6 +11.1/C SmCpValIIInv b SV 26.26 ... +4.4 +10.9/DBoston TrustAsstMgmt AL 49.32 +3.7 +5.2 +10.2/A Eq LB 25.20 +4.7 +6.6 +12.5/BBragg Capital TrustQueensRdSmCpVal SV 28.37 +.3 +4.5 +8.9/EBrandesIntlEqI FV 18.02 +.3 +2.4 +4.7/BBridgesInvm LG 67.50 +4.3 +11.6 +11.9/DBridgewayAggresivInvs1 MB 75.17 -.2 -.2 +8.9/C BlueChip35Idx LB 15.66 +5.7 +7.5 +13.2/A SmCpGr SG 30.98 -.5 +12.0 +13.7/B SmCpVal SV 29.72 -2.0 +12.0 +12.5/B UltraSmCo SV 33.32 +.9 +10.2 +7.5/E UltraSmCoMkt d SB 15.60 -3.8 +9.4 +12.9/BBright RockMidCpGrInstl MG 18.33 +1.6 +6.5 +12.8/B QualLgCpInstl LB 17.08 +2.7 +3.6 +9.2/EBroadviewOpp SB 37.84 -.7 +9.6 +8.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.85 +1.7 +2.8 +4.3/D GlbLtdInfrasY XO 12.84 +1.7 +2.7 +4.3/D GlbLtdRlEsttI GR 13.11 -1.1 +.2 +4.4/CBrown AdvisoryFlexEqIns d LG 23.00 +3.2 +10.8 +13.2/C GrEqInstl d LG 25.09 +3.0 +19.6 +14.7/B GrEqInv d LG 24.86 +3.1 +19.5 +14.6/B IntermIncInv d CI 10.34 ... -.7 +1.3/D MrylndBdInv d SI 10.49 ... +.5 +1.9/B SmCpFdmtlValIns d SB 30.34 +1.4 +6.6 +12.1/C SmCpGrInv d SG 21.16 +1.8 +13.9 +13.2/C SmrstEmMktsIns d EM 10.14 +.4 -9.8 +4.2/EBrown Cap MgmtSmCoInv b SG 110.45 +1.6 +23.7 +20.9/ABruceBruce MA 540.06 +1.9 +2.8 +5.6/EBuffaloDiscv MG 26.49 +2.4 +9.4 +12.1/B EmergOpps SG 17.77 -1.9 +13.8 +12.7/C FlexInc AL 15.90 +1.9 +3.8 +8.4/B Gr LG 33.43 +2.2 +14.8 +13.0/D HY HY 11.02 +.6 +.8 +3.6/E LgCp LG 32.29 +3.6 +11.2 +14.2/C MidCp MG 14.91 +.9 +9.6 +6.8/E SmCp SG 17.50 +.1 +19.4 +13.8/BCG Capital MarketsCorFI CI 7.85 -.1 -1.6 +1.6/C EmMktsEqInvms EM 14.83 +.3 -8.6 +9.4/B IntlEq FB 12.80 +.9 -1.4 +5.4/B IntlFI IB 7.88 -.1 +1.9 +4.0/A LgCpEq LG 20.99 +3.1 +8.1 +10.7/E MuniBdInvms ML 9.11 -.3 -1.0 +1.8/E SmMidCpEq SG 22.49 +1.1 +8.3 +6.9/ECGMFoc LB 47.80 +9.1 -10.4 +3.5/E Mut AL 30.08 +5.4 -2.9 +4.4/E Rlty MB 28.82 -1.5 -10.1 +5.4/ECIBCAtDipEqInstl LB 21.37 +4.7 +11.5 +12.9/BCMAdvsFI CS 11.13 +.3 -.1 +2.5/ACRMMidCpValInstl MB 24.40 +2.1 +11.9 +13.7/A SmCpValInstl SB 20.54 +.8 +3.8 +12.7/B SmCpValInv SB 17.81 +.8 +3.7 +12.4/BCalamosCnvrtA m CV 19.05 +1.0 +8.6 +7.4/C CnvrtC m CV 18.84 +.9 +8.0 +6.6/D CnvrtInstl CV 17.08 +1.0 +8.7 +7.7/C EvolvingWldGrI EM 14.20 -.4 -7.4 +4.5/E GlbGrIncA m IH 9.61 +.7 +1.7 +6.4/A GlbGrIncC m IH 8.53 +.7 +1.2 +5.6/B GlbGrIncI IH 9.89 +.8 +1.9 +6.7/A GrA m LG 35.98 +2.8 +10.8 +9.6/E GrC m LG 22.84 +2.7 +10.3 +8.8/E GrIncA m AL 34.25 +3.1 +7.4 +10.0/A GrIncC m AL 34.41 +3.1 +7.0 +9.1/A GrIncInstl AL 32.94 +3.2 +7.6 +10.2/A GrInstl LG 47.18 +2.8 +11.0 +9.9/E IntlGrA m FG 20.56 -.1 -3.9 +6.3/C IntlGrInstl FG 21.06 ... -3.7 +6.6/C MktNetrlIncA m NE 13.59 +.7 +3.0 +3.9 MktNetrlIncC m NE 13.79 +.5 +2.5 +3.1 MktNetrlIncIns NE 13.43 +.6 +3.2 +4.1CalvertBalA m MA 32.98 +2.6 +4.9 +6.6/C BalC m MA 31.91 +2.5 +4.4 +5.8/D BdA m CI 15.75 -.2 -1.0 +2.1/A EqA m LG 47.84 +4.1 +11.5 +12.6/D EqC m LG 28.05 +4.0 +11.1 +11.7/D IncA m TW 15.98 +.4 -2.0 +3.0/C IntlEqA m FB 17.42 +.9 -1.0 +2.0/E MdCpA m MB 34.43 +2.3 +9.2 +5.2/E RspMuniIncA m MI 15.60 -.2 -.6 +2.2/B ShrtDurIncA m CS 15.86 +.4 +.3 +1.7/A USLCCrRspnbIdxA m LB 24.03 +4.2 +8.1 +12.0/CCambiarGlblUltrFcsInv d WS 19.90 -.9 +.3 +2.1/E Top 20 Mutual FundsVanguard 500IdxAdmrl LB 254,665 +3.7 +8.1 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 206,114 +3.2 +8.4 +13.1/A NL Vanguard TtlSMIdxInv LB 133,016 +3.2 +8.3 +13.0/B NL Vanguard TtInSIdxInv FB 131,551 +1.1 -2.1 +5.6/B NL Vanguard TtlSMIdxIns LB 124,523 +3.2 +8.4 +13.1/A NL Vanguard InsIdxIns LB 124,342 +3.7 +8.1 +13.4/A NL Vanguard InsIdxInsPlus LB 107,215 +3.7 +8.1 +13.4/A NL Vanguard TtInSIdxInsPlus FB 98,360 +1.2 -2.0 +5.7/B NL Fidelity Contrafund LG 98,242 +2.8 +14.4 +15.7/B NL American Funds GrfAmrcA m LG 91,719 +1.7 +12.6 +14.8/C 5.75 Vanguard WlngtnAdmrl MA 87,628 +2.8 +2.6 +8.9/A NL Vanguard TtBMIdxAdmrl CI 84,329 -.2 -1.6 +2.2/C NL Fidelity 500IndexPrm LB 80,488 +3.7 +8.1 +13.3/A NL American Funds IncAmrcA m AL 75,294 +1.7 +1.1 +7.6/C 5.75 Vanguard TtInSIdxAdmrl FB 71,456 +1.2 -2.0 +5.7/B NL Dodge & Cox Stk LV 70,488 +3.7 +6.4 +12.6/A NL American Funds CptlIncBldrA m IH 68,353 +.6 -1.3 +5.7/B 5.75 American Funds AmrcnBalA m MA 65,826 +1.6 +3.4 +9.1/A 5.75 American Funds InvCAmrcA m LB 63,915 +1.7 +5.3 +12.2/C 5.75 Vanguard PrmCpAdmrl LG 60,220 +4.6 +12.2 +17.3/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltLtnAmrInv LE NL 33.83 +14.3 888-776-3637 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 6.43 +14.2 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.81 +14.1 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.97 +14.1 888-614-6614 Oppenheimer SteelPat MLPAlphaY LP NL 8.38 +10.7 888-614-6614 Oppenheimer SteelPat MLPAlphaA m LP 5.75 8.14 +10.6 888-614-6614 Center Coast Capital BrkdMLPFocA m LP 4.75 7.55 +10.5 877-766-0066 Oppenheimer SteelPat MLPAlphaC m LP 1.00 7.66 +10.5 888-614-6614 Center Coast Capital BrkdMLPFocC m LP 1.00 6.94 +10.2 877-766-0066 Deutsche LtnAmrcEqS LS NL 24.30 +9.8 800-728-3337 ProFunds UltDow30Inv LE NL 133.43 +9.5 888-776-3637 CGM Foc LB NL 47.80 +9.1 800-345-4048 BlackRock LatinAmerInstl LS NL 48.98 +8.3 800-441-7762 BlackRock LatinAmerInvA m LS 5.25 48.32 +8.3 800-441-7762 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 97.59 +41.4 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 161.99 +31.2 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 79.84 +31.0 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 129.91 +30.6 800-820-0888 Lord Abbett DevelopingGrI SG NL 33.92 +27.1 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.61 +27.0 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.68 +27.0 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.70 +26.9 888-522-2388 Berkshire Foc d ST NL 27.22 +26.8 877-526-0707 Lord Abbett DevelopingGrR3 b SG NL 28.77 +26.7 888-522-2388 Wasatch UlGr d SG NL 25.91 +26.3 800-551-1700 ClearBridge SmCpGrI SG NL 44.07 +26.2 877-721-1926 ClearBridge SmCpGrIS SG NL 44.51 +26.2 877-721-1926 Lord Abbett DevelopingGrC m SG 1.00 22.05 +26.2 888-522-2388 ClearBridge SmCpGrA m SG 5.75 41.31 +25.9 877-721-1926 ClearBridge SmCpGrR b SG NL 40.28 +25.7 877-721-1926 Morgan Stanley MltCpGrTrustI LG NL 44.03 +25.7 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 39.97 +25.5 800-869-6397 American Beacon StphnsSmCpGrInv SG NL 22.28 +25.4 800-658-5811 ClearBridge SmCpGrC m SG 1.00 33.31 +25.4 877-721-1926 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 51

IntlEqInv d FB 27.62 +.2 -2.8 +3.5/D OppInstl LV 24.32 +1.6 +2.4 +8.4/D OppInv LV 24.37 +1.5 +2.2 +8.2/E SmCpInstl d SB 21.18 +2.1 +8.5 +6.9/E SmCpInv d SB 20.69 +2.0 +8.4 +6.7/ECarillonClVtCptlApprA m LG 45.89 +2.7 +9.3 +14.6/B EagleGrIncA m LV 21.79 +3.9 +4.7 +12.4/A EagleGrIncC m LV 20.86 +3.8 +4.2 +11.5/A EglMidCpGrA m MG 61.93 +2.0 +12.3 +13.7/B EglMidCpGrC m MG 49.25 +1.9 +11.8 +12.9/B EglSmCpGrA m SG 66.23 +.4 +11.1 +11.6/D EglSmCpGrC m SG 48.95 +.4 +10.6 +10.8/D ReamsCore+BdI CI 30.82 -.6 -1.8 +1.3/D ReamsCoreBdI CI 11.14 -.6 -1.2 +1.4/C ReamsUnconsBdI NT 11.55 -.4 -1.0 +1.9/D ReamsUnconsBdY b NT 11.61 -.4 -1.2 +1.6/D ScoutIntlI FB 21.34 +.8 -.6 +6.5/A ScoutMdCpI MB 20.01 +1.9 +5.3 +14.7/A ScoutSmCpI SG 29.76 +3.2 +14.6 +17.1/ACausewayIntlValInstl d FV 16.54 +.6 -4.5 +3.6/C IntlValInv d FV 16.40 +.6 -4.7 +3.3/CCenter Coast CapitalBrkdMLPFocA m LP 7.55 +10.5 +9.3 +1.6/B BrkdMLPFocC m LP 6.94 +10.2 +8.7 +.8/BChamplainSmCoAdv b SG 23.10 -.1 +16.1 +17.1/ACity National RochdaCorpBdServicing CS 10.20 +.2 -.4 +1.1/C DivIncN b LV 39.47 +1.2 -.6 +7.5/EClearBridgeAggresivGrA m LG 221.31 -1.4 +8.8 +7.8/E AggresivGrC m LG 176.98 -1.4 +8.4 +7.1/E AggresivGrI LG 244.45 -1.3 +9.0 +8.2/E AggresivGrIS LG 247.09 -1.3 +9.1 +8.3/E AllCpValA m LV 14.82 +2.5 +1.9 +10.3/B AllCpValC m LV 12.75 +2.4 +1.5 +9.6/C ApprecA m LB 25.22 +4.8 +6.9 +11.6/C ApprecC m LB 24.24 +4.7 +6.4 +10.8/D ApprecI LB 25.09 +4.8 +7.1 +11.9/C ApprecIS LB 25.17 +4.8 +7.1 +12.0/C CBIntlSmCpI FA 17.80 +.6 -6.9 +4.8/D DivStrat1 LB 24.31 +4.2 +4.1 +12.3/B DivStratA m LB 24.30 +4.2 +4.0 +12.0/C DivStratC m LB 23.94 +4.1 +3.5 +11.3/C DivStratI LB 24.93 +4.2 +4.1 +12.3/B IntlGrC m FG 41.94 +.7 +4.6 +9.1/A IntlGrI FG 48.44 +.8 +5.3 +10.2/A IntlValA m FV 11.13 +1.4 -5.8 +3.7/C IntlValIS FV 11.20 +1.4 -5.6 +4.2/B LgCpGrA m LG 46.02 +3.6 +13.2 +15.6/A LgCpGrC m LG 36.99 +3.6 +12.8 +14.8/B LgCpGrI LG 51.03 +3.6 +13.4 +15.9/A LgCpValA m LV 33.70 +2.8 +2.1 +8.1/E LgCpValC m LV 32.71 +2.7 +1.7 +7.3/E LgCpValI LV 33.64 +2.8 +2.3 +8.5/D MidCpA m MB 34.29 +1.3 +2.6 +6.7/E MidCpC m MB 27.37 +1.2 +2.2 +6.0/E MidCpI MB 38.09 +1.3 +2.8 +7.1/E MidCpIS MB 38.44 +1.3 +2.8 +7.2/D SmCpC m SG 41.71 +.9 +8.4 +12.7/C SmCpGrA m SG 41.31 +2.6 +25.9 +16.7/A SmCpGrI SG 44.07 +2.7 +26.2 +17.1/A SmCpGrIS SG 44.51 +2.7 +26.2 +17.3/A SmCpGrR b SG 40.28 +2.6 +25.7 +16.4/A SmCpI SG 66.04 +1.0 +9.0 +13.9/B SmCpValA m SV 20.44 -1.5 +2.7 +9.3/E TactDivIncA m MV 17.12 +4.7 +4.4 +4.9/E TactDivIncC m MV 16.26 +4.7 +4.0 +4.2/E TactDivIncI MV 17.25 +4.7 +4.5 +5.2/E ValTrustC m LB 81.90 +2.8 +2.4 +8.0/E ValTrustI LB 98.49 +2.8 +3.0 +9.0/EClermontCLSGrandIncN CA 11.43 +.8 +.6 +5.4/BClipperClipper LB 124.48 +3.9 +7.4 +13.0/BCohen & SteersDivVal,IncInstl LB 14.50 +3.5 +3.0 +10.9/D GlbInfras,IncI XO 18.82 +.8 +.6 +6.5/B GlbRltys,IncA m GR 53.21 -.2 +1.1 +5.4/B GlbRltys,IncI GR 53.47 -.1 +1.3 +5.7/B InstlRltys SR 43.65 ... +3.3 +7.0/A IntlRltyA m GR 11.94 -.2 +.9 +5.4/B IntlRltyI GR 12.01 -.2 +1.1 +5.7/B PrfrdScInc,IncA m RR 13.51 +.5 -1.5 +5.1/C PrfrdScInc,IncC m RR 13.44 +.5 -1.8 +4.5/D PrfrdScInc,IncI RR 13.54 +.5 -1.3 +5.5/B RlEsttSecIncA m SR 15.05 +.3 +3.0 +7.9/A RlEsttSecIncC m SR 13.62 +.1 +2.6 +7.2/A RlEsttSecIncIns SR 15.85 +.3 +3.2 +8.2/A Rltys SR 64.79 ... +3.2 +6.8/AColorado BondSharesATxEx f SI 9.09 +.2 +2.9 +4.6/AColumbiaAMTFrCAIMBIns MF 10.25 ... ... +2.3/B AMTFrCTIMBIns SI 10.32 ... ... +1.4/D AMTFrIMBA m MI 10.28 +.1 -.4 +1.9/D AMTFrIMBIns MI 10.28 ... -.3 +2.0/C AMTFrMAIMBIns MT 10.34 ... -.3 +1.6/D AMTFrNYIMBIns MN 11.64 ... -.2 +1.8/B AMTFrORIMBIns SI 12.12 -.1 -.3 +1.7/B AMTFrSCIMBIns SI 9.97 ... -.5 +1.8/B AcornA m MG 14.28 +2.3 +15.6 +14.6/A AcornC m MG 7.03 +2.3 +15.2 +13.8/B AcornIns MG 17.12 +2.3 +15.8 +14.9/A AcornIntSelIns FG 30.55 +2.4 +4.4 +12.1/A AcornIntlA m FR 44.84 +.2 -.3 +7.1/D AcornIntlIns FR 44.97 +.2 -.1 +7.4/D AcornSelA m MG 15.32 +4.2 +13.3 +15.1/A AcornSelIns MG 17.49 +4.2 +13.5 +15.4/A AcornUSAA m SG 14.38 +.1 +19.0 +14.9/B AcornUSAIns SG 17.61 +.2 +19.2 +15.2/A BalA m MA 42.15 +2.3 +2.3 +7.1/C BalIns MA 42.08 +2.3 +2.5 +7.4/B BdA m CI 8.26 -.3 -1.9 +1.7/C BdIns CI 8.26 -.3 -1.7 +1.9/B ContrCoreA m LB 26.88 +3.7 +4.6 +10.9/D ContrCoreIns LB 27.10 +3.7 +4.8 +11.2/C ContrCoreV f LB 26.62 +3.7 +4.6 +10.9/D ContrEurpA m ES 7.25 +.6 -1.0 +2.5/D ConvrtSecsA m CV 21.16 +.2 +7.3 +8.8/B ConvrtSecsIns CV 21.19 +.2 +7.4 +9.1/B CorpIncA m TW 9.90 +.7 -2.3 +3.0/C CorpIncIns TW 9.90 +.7 -2.1 +3.2/B CptAllcAgrA m AL 13.22 +2.2 +3.5 +9.5/A CptAllcAgrC m AL 12.84 +2.1 +3.0 +8.6/B CptAllcCnsA m XY 10.06 +.5 -.1 +3.4/C CptAllcMdAgA m MA 12.72 +1.8 +2.7 +8.1/A CptAllcMdAgC m MA 12.74 +1.7 +2.2 +7.3/B CptAllcMdAgIns MA 12.70 +1.8 +2.9 +8.4/A CptAllcMdCnsA m CA 10.91 +.9 +.9 +4.9/C CptAllcModA m CA 11.42 +1.4 +1.9 +6.7/A CptAllcModC m CA 11.32 +1.3 +1.4 +5.9/B DiscpCoreA m LB 12.94 +3.7 +8.4 +12.6/B DiscpSmCoreV f SB 7.41 -1.1 +6.5 +8.2/E DivIncA m LV 22.70 +4.2 +3.9 +12.4/A DivIncC m LV 21.99 +4.2 +3.4 +11.5/A DivIncIns LV 22.73 +4.3 +4.0 +12.7/A DivIncV f LV 22.71 +4.2 +3.9 +12.4/A DivOppA m LV 9.86 +2.8 +3.4 +9.9/C DivOppC m LV 9.64 +2.8 +2.8 +9.1/D EmMktsIns EM 12.71 -.2 -8.0 +9.7/A FltRtA m BL 9.15 +.7 +3.1 +4.5/B GlEngNatResA m SN 20.38 -.1 +3.0 +8.4/B GlEngNatResI SN 20.65 ... +3.1 +8.6/B GlbDivOppA m WS 18.96 +2.2 -1.2 +5.7/E GlbDivOppIns WS 19.03 +2.2 -1.1 +6.0/E GlbEqValA m WS 13.95 +3.0 +1.8 +7.6/D GlbOppsA m IH 13.78 -.1 +.4 +6.8/A GlbStratEqA m WS 15.56 +2.0 +3.1 +9.9/B GlbTechGrA m ST 35.31 +2.5 +16.8 +24.5/B GlbTechGrC m ST 31.69 +2.4 +16.3 +23.6/B GlbTechGrIns ST 36.70 +2.5 +17.0 +24.8/A GrtrChinaA m CH 48.67 -4.5 -4.8 +10.9/C HYBdA m HY 2.88 +1.8 -.1 +4.4/D HYMuniA m HM 10.53 +.1 +1.8 +4.1/C HYMuniIns HM 10.53 +.1 +1.9 +4.3/C IncBuilderA m XY 11.82 +.7 +1.2 +5.2/A IncOppsA m HY 9.65 +2.0 -.2 +4.2/D LgCpEnhCoreA b LB 25.55 +4.1 +8.2 +13.1/A LgCpEnhCoreIns LB 25.51 +4.1 +8.4 +13.4/A LgCpGrA m LG 44.83 +3.1 +13.0 +13.2/C LgCpGrC m LG 37.51 +3.0 +12.4 +12.4/D LgCpGrIIIA m LG 18.97 +3.0 +12.8 +12.5/D LgCpGrIIIC m LG 13.35 +3.0 +12.4 +11.7/D LgCpGrIIIIns LG 20.47 +3.1 +13.0 +12.8/D LgCpGrIns LG 46.57 +3.1 +13.1 +13.5/C LgCpGrV f LG 44.43 +3.1 +12.9 +13.2/C LgCpIdxA b LB 51.92 +3.7 +7.8 +13.0/B LgCpIdxIns LB 52.23 +3.7 +8.0 +13.3/A LgCpValA m LV 14.65 +3.4 +1.3 +9.5/C LmtDurCrdtA m CS 9.67 +.3 -.4 +1.8/A MNTxExmptA m SM 5.36 -.3 -.6 +2.3/B MidCapGrA m MG 28.20 +1.3 +10.8 +10.3/D MidCapGrIns MG 30.12 +1.2 +10.9 +10.6/C MidCapIdxA b MB 17.51 +1.3 +6.6 +11.9/A MidCapIdxIns MB 17.45 +1.4 +6.8 +12.2/A Pac/AsIns DP 10.63 +.9 -3.7 +10.2/A QualityIncA m CI 5.31 -.4 -.5 +1.4/D RlEstateEqA m SR 13.70 +.2 +2.6 +5.7/C RlEstateEqIns SR 13.74 +.3 +2.8 +6.0/B S/MCpValA m SV 10.55 +.8 +4.0 +8.4/E STBdA m CS 9.88 +.1 +.1 +.6/D STBdIns CS 9.86 +.1 +.1 +.9/C STBdIns3 CS 9.86 +.1 +.2 +1.0/C STMuniBdA m MS 10.31 +.2 +.8 +.7/D STMuniBdIns MS 10.31 +.2 +.9 +.9/C SelGlbEqA m WS 14.05 +2.3 +9.0 +11.6/A SelIntlEqA m FG 14.46 +1.1 -.6 +3.1/E SelIntlEqIns FG 14.77 +1.1 -.5 +3.3/E SelLgCpEqA m LB 15.01 +4.0 +7.3 +13.2/A SelLgCpEqIns LB 14.91 +4.0 +7.5 +13.5/A SelLgCpGrA m LG 17.07 +1.7 +15.1 +11.8/D SelLgCpGrIns LG 17.65 +1.7 +15.3 +12.1/D SelLgCpValA m LV 26.83 +3.5 +2.3 +12.7/A SelLgCpValC m LV 24.53 +3.4 +1.8 +11.8/A SelM/CValA m MV 13.17 +1.8 +2.3 +8.0/D SelM/CValInstl MV 13.20 +1.8 +2.4 +8.2/D SelSmlrCpValA m SB 19.03 +1.2 +5.4 +8.1/E SlgCmsInfoA m ST 78.29 +2.4 +10.6 +21.5/C SlgCmsInfoC m ST 53.94 +2.3 +10.1 +20.5/D SlgGlbTechA m ST 43.25 +2.1 +10.0 +21.6/C SlgGlbTechC m ST 33.36 +2.0 +9.5 +20.7/C SmCpGrIA m SG 20.66 +1.0 +13.5 +14.5/B SmCpGrIIns SG 21.94 +1.0 +13.6 +14.7/B SmCpIdxA b SB 27.74 +1.3 +14.0 +15.9/A SmCpIdxIns SB 27.92 +1.3 +14.2 +16.2/A SmCpValIA m SV 42.88 -1.2 +4.9 +14.8/A SmCpValIIA m SV 18.17 +1.0 +5.2 +10.9/D SmCpValIIIns SV 18.47 +1.0 +5.3 +11.2/C SmCpValIIns SV 47.80 -1.2 +5.0 +15.1/A StratIncA m NT 5.91 +.6 ... +3.8/B StratIncC m NT 5.91 +.5 -.6 +3.0/B StratIncIns NT 5.81 +.6 ... +4.0/A StratMuniIncA m ML 3.99 -.2 +.3 +3.7/A StrtCAMuIncA m MC 7.52 -.2 -.3 +2.7/C StrtCAMuIncInst MC 7.53 -.1 ... +3.0/B StrtNYMuIncA m MY 7.27 -.3 -.5 +2.5/C ThermostatA m XY 14.62 +.5 +1.3 +3.3/D ThermostatC m XY 14.65 +.3 +.8 +2.5/E ThermostatIns XY 14.43 +.5 +1.4 +3.5/C TtlRetBdA m CI 8.85 -.2 -.8 +2.1/B TtlRetBdIns CI 8.85 -.1 -.7 +2.4/A TxExmptA m ML 13.33 -.1 ... +2.7/C TxExmptC m ML 13.32 -.2 -.4 +2.1/D TxExmptIns ML 13.33 -.1 +.2 +2.9/B USTrsIdxIns GI 10.74 -.7 -1.6 +.4/CCommerceBd CI 19.33 -.1 -1.5 +2.1/B Gr LG 36.20 +4.4 +11.1 +15.9/A KansasTFIntrmBd SI 19.02 -.1 -.5 +1.6/C MidCpGr MG 43.04 +3.3 +9.0 +13.2/B MssrTFIntrmBd SI 19.11 -.2 -.6 +1.9/B NtnlTFIntrmBd MI 19.21 -.2 -.7 +2.1/C ShrtTrmGovt GS 16.78 -.1 -.3 +.4/B Val LV 32.19 +4.3 +4.2 +12.2/ACommunity ReinvestQlfdInvm b GI 10.26 -.2 -1.4 +.5/BConvergenceCorPlusInstl LB 20.74 +6.2 +10.7 +12.9/BCopeland Capital ManRkMgdDivGrI d LB 15.18 +3.1 +10.1 +8.1/ECopleyCopley d LV 104.78 +2.2 +18.5 +15.2Credit SuisseCmdtyRetStratA m BB 4.78 -.6 -2.3 -1.1/D CmdtyRetStratI BB 4.89 -.4 -2.2 -.9/D FltngRtHiIncA m BL 6.87 +.6 +2.2 +4.3/B FltngRtHiIncC m BL 6.89 +.6 +1.7 +3.6/DCrossmark StewardS/MCpEnhIdxA b SB 17.28 +1.2 +9.2 +12.9/BCullenHiDivEqInstl d LV 18.66 +4.3 +2.6 +10.8/B HiDivEqRetail m LV 18.65 +4.3 +2.4 +10.5/BCutlerEq LV 20.72 +3.4 +1.0 +11.2/BDFAAsiaPacSmCoIns PJ 23.19 -.1 -2.8 +10.2/B CAInTmMnBdIns MF 10.46 +.2 +.7 +1.4/D CASTMnBdIns SS 10.28 +.2 +.9 +.8/C CSTGEIntlScCrEq FV 9.89 +.6 -2.6 +6.9/A CSTGEUSSclCrEq2 MB 18.58 +2.8 +6.4 +13.4/A CntnntlSmCIns ES 27.88 +1.4 -.9 +11.8/A EMktCorEqI EM 21.75 +3.0 -5.8 +9.3/B EMktSCInstl EM 22.13 +2.1 -7.3 +8.8/B EmMktsII EM 27.80 +3.1 -4.6 +9.8/A EmMktsInstl EM 28.94 +3.1 -4.7 +9.6/B EmMktsSocialCor EM 14.02 +2.9 -5.6 +9.9/A EmMktsValInstl EM 30.19 +4.8 -3.3 +10.9/A EnhUSLgCoInstl LB 13.78 +3.7 +7.1 +13.1/A FvYrGlbFIIns IB 10.91 +.1 +.4 +1.5/D GlbAllc2575Ins XY 13.57 +.5 +1.1 +3.8/B GlbAllc6040Ins MA 18.41 +1.4 +2.3 +7.4/B GlbEqInstl WS 23.97 +2.3 +3.8 +11.0/A GlbRlEsttSec GR 11.19 -.1 +2.2 +6.3/A InProtSecIns IP 11.53 -1.0 -.9 +1.7/B IntlCorEqIns FB 14.08 +.7 -2.0 +7.4/A IntlLgCpGr FG 13.11 +.9 +.8 +6.0/C IntlRlEsttScIns GR 5.20 -.4 ... +4.4/C IntlSclCrEqInst FV 13.55 +.5 -2.0 +7.5/A IntlSmCoInstl FQ 20.68 +.3 -2.5 +9.6/B IntlSmCpGr FR 15.61 +.2 -.8 +10.5/A IntlSmCpValIns FA 21.73 +.4 -5.4 +7.8/B IntlSstnbtyCor1 FB 10.77 +1.0 -1.3 +6.5/A IntlValIII FV 16.60 +1.0 -2.5 +5.8/A IntlValInstl FV 19.58 +1.0 -2.7 +5.7/A IntlVctrEqIns FA 13.11 +.5 -2.6 +8.1/B ItmGovtFIIns GI 11.98 -.7 -2.0 +.5/B ItmTExtnddQlIns TW 10.30 +.2 -2.7 +2.4/D ItmTMnBdIns MI 10.04 +.1 +.2 +1.4/E JapaneseSmCoIns JS 27.91 +1.6 -4.2 +12.3/A LgCpIntlInstl FB 23.41 +1.0 -.6 +5.6/B OneYearFIInstl UB 10.25 +.1 +.8 +.9/D RlEsttSecInstl SR 35.79 +.1 +3.0 +7.1/A STGovtInstl GS 10.40 -.1 -.5 +.3/B STMuniBdInstl MS 10.14 +.1 +.8 +.8/C ShTrmExQtyI CS 10.69 +.2 +.1 +1.5/B SlvLyHdgGlEqIns WS 17.08 +2.6 +2.6 +10.2/B SlvlyHdgGlFIIns IB 9.57 +.2 +.7 +2.1/C TAUSCorEq2Instl MB 19.27 +2.8 +6.9 +12.6/A TAWexUSCrEqIns FB 11.35 +1.2 -3.1 +7.7/A TMdIntlVal FV 16.11 +.9 -2.7 +5.6/A TMdUSEq LB 31.27 +3.5 +8.4 +13.3/A TMdUSMktwdVl LV 31.82 +3.6 +3.8 +11.2/B TMdUSMktwdVlII LV 29.65 +3.6 +3.9 +11.3/A TMdUSSmCp SB 47.74 +.7 +8.7 +13.0/B TMdUSTrgtedVal SV 39.66 +.9 +6.1 +11.4/C TwYrGlbFIIns IB 9.93 +.1 +.7 +.8/E TwoYrFIInstl CS 9.92 +.1 +.6 +.8/D TwoYrGovtInstl GS 9.73 ... +.3 +.4/B USCorEq1Instl LB 24.43 +3.0 +7.9 +13.2/A USCorEqIIInstl MB 22.91 +2.9 +6.8 +12.5/A USLgCo LB 22.21 +3.7 +8.1 +13.5/A USLgCpGrInstl LG 20.94 +3.9 +10.1 +14.4/B USLgCpValII LV 19.06 +3.8 +2.9 +12.3/A USLgCpValIII LV 27.52 +3.8 +2.9 +12.4/A USLgCpValInstl LV 39.85 +3.8 +2.8 +12.2/A USMicroCpInstl SB 24.39 +.2 +11.0 +14.2/A USSmCpGrInstl SG 20.22 +1.0 +8.7 +11.8/D USSmCpInstl SB 38.96 +.5 +8.8 +12.7/B USSmCpValInstl SV 40.96 +.5 +8.3 +12.2/B USSocialCorEq2 MB 17.14 +2.7 +7.1 +12.9/A USSstnbtyCor1 LB 22.87 +3.2 +8.9 +13.5/A USTrgtedValIns SV 26.47 +.8 +6.8 +11.8/B USTrgtedValR1 SV 26.46 +.7 +6.7 +11.7/C USVectorEqInstl MV 20.30 +2.0 +6.4 +11.9/A WlexUSGovFIIns IB 10.40 -.5 +1.3 +3.4/A WlexUSTrgVlIns FA 14.22 +1.1 -5.7 +8.8/B WlexUSVlPrtIns FV 12.41 +1.9 -3.2 +7.0/ADFDentPremGrInv MG 33.96 +3.7 +17.0 +15.3/ADavenportCor LG 23.79 +3.2 +6.2 +10.1/E EqOpps MG 18.83 +2.8 +4.2 +6.9/E ValInc LV 17.06 +2.8 +.3 +9.1/DDavisApprecIncA m AL 41.86 +3.6 +5.6 +7.9/C ApprecIncY AL 42.06 +3.6 +5.8 +8.2/C FinclA m SF 53.85 +4.4 +3.7 +10.8/C FinclC m SF 44.66 +4.3 +3.2 +9.9/C NYVentureA m LB 33.10 +4.0 +7.3 +12.6/B NYVentureC m LB 29.72 +3.9 +6.8 +11.7/C NYVentureY LB 33.91 +4.0 +7.5 +12.9/B OppA m LG 39.56 +3.5 +6.9 +14.8/B OppC m LG 32.29 +3.4 +6.4 +13.9/C RlEsttA m SR 40.98 -.1 +3.8 +8.4/A RlEsttY SR 41.57 ... +4.0 +8.6/ADelaware InvCorpBdA m TW 5.61 +.5 -2.8 +2.5/D CorpBdInstl TW 5.61 +.5 -2.7 +2.8/D DiversIncA m CI 8.36 -.2 -2.1 +1.6/C EmMktsA m EM 18.83 +1.1 -6.6 +14.5/A ExtnddDrBdA m TW 6.26 +.1 -5.7 +3.4/B ExtnddDrBdInstl TW 6.25 +.2 -5.6 +3.6/B HYOppsA m HY 3.72 +1.5 -.1 +3.9/E IntlValEqA m FV 14.88 +1.5 -4.8 +4.3/B IntlValEqInstl FV 14.94 +1.5 -4.7 +4.5/B LtdTrmDvrsIncA m CS 8.27 -.1 -.7 +1.2/C MnstHYMnBdA m SM 10.65 -.1 -.2 +2.5/A NtnlHYMnBdA m HM 10.98 ... +1.3 +4.7/B REITA m SR 11.24 -1.1 ... +3.3/E SelGrA m LG 42.25 +.7 +11.9 +8.5/E SelGrInstl LG 46.05 +.7 +12.0 +8.8/E SmCpValA m SV 68.57 +.5 +4.0 +13.2/A SmCpValC m SV 56.67 +.4 +3.5 +12.4/B SmidCpGrA m SG 26.32 +.1 +20.1 +14.7/B TFArizonaA m SL 11.23 -.1 +.1 +2.6/A TFCaliforniaA m MC 11.96 -.2 -.2 +3.0/B TFColoradoA m SL 11.03 -.2 -.1 +2.9/A TFIdahoA m SL 11.20 ... -.1 +2.2/B TFMnnstA m SM 12.15 -.1 -.2 +2.1/C TFMnnstIntrmA m SM 10.82 -.1 -.4 +1.8/C TFPnsylvnA m MP 7.93 -.2 -.1 +2.6/B TFUSAA m ML 11.44 -.2 +.2 +2.8/C TFUSAIntermA m MI 11.76 ... +.2 +2.2/B USGrA m LG 26.07 +1.8 +10.0 +9.4/E USGrInstl LG 28.45 +1.8 +10.2 +9.6/E ValInstl LV 22.55 +2.7 +5.9 +11.2/B WlthBldrA m MA 14.52 +.9 +.2 +5.3/EDeutscheCATxFrIncA m MC 7.41 -.2 -.4 +2.2/E CATxFrIncS MC 7.39 -.2 -.3 +2.4/D CROCIEqDivA m LV 59.75 +4.6 +4.9 +12.4/A CROCIEqDivC m LV 59.55 +4.6 +4.4 +11.5/A CROCIIntlA m FB 47.72 +1.5 -1.8 +2.2/E CROCIIntlS FB 47.95 +1.5 -1.6 +2.4/E CmnctnsA m SC 26.64 +1.7 -.8 +4.7/D CorEqA m LB 29.54 +3.4 +8.6 +12.5/B CorEqS LB 29.86 +3.4 +8.8 +12.8/B CptlGrA m LG 86.90 +3.1 +12.8 +13.7/C CptlGrS LG 87.84 +3.1 +13.0 +14.0/C EAFEEqIdxInstl FB 6.49 +.9 -.9 +4.8/C EmMktFixIncS EB 8.93 +.4 -4.9 +2.7/E EmMktsEqS EM 19.74 +1.3 -4.4 +9.5/B Eq500IdxInstl LB 234.92 +3.7 +7.9 +13.2/A Eq500IdxS LB 231.77 +3.7 +7.9 +13.2/A GNMAS GI 13.32 -.2 -.8 +.7/B GlbHiIncInstl HY 6.74 +1.6 +1.3 +6.1/A GlbIncBldrA m IH 9.48 +1.8 +.7 +6.8/A GlbSmCpA m SW 37.47 -1.2 +1.2 +5.0/E GlbSmCpS SW 39.68 -1.1 +1.4 +5.2/E HiCoGlBdS IB 8.94 ... -2.5 +2.5/C HiIncA m HY 4.67 +1.5 +1.2 +5.3/B HiIncC m HY 4.67 +1.5 +.5 +4.5/D HlthWllnssS SH 41.84 +3.3 +11.3 +3.5/C IntlGrS FG 34.67 +.7 -1.3 +5.3/D IntmTaxFrInst MI 11.56 ... -.3 +1.7/D LgCpFocGrS LG 50.32 +3.0 +11.9 +13.3/C LtnAmrcEqS LS 24.30 +9.8 -5.9 +11.3/A MATxFrS MT 13.96 -.3 -.9 +2.0/B MgdMuniBdA m ML 8.94 -.2 -.7 +2.2/D MgdMuniBdS ML 8.95 -.2 -.7 +2.4/D MltAstCnsrvAlS CA 13.11 +.8 +.5 +4.2/D MltAstGlbAllcS IH 15.95 +.6 -1.2 +3.2/E MltsecIncA m MU 4.48 +1.0 -1.2 +2.5/D NYTxFrIncA m MY 10.42 -.3 -.8 +2.1/C NYTxFrIncS MY 10.42 -.2 -.6 +2.4/C RlEsttSecA m SR 20.58 -.5 +2.3 +6.7/A SP500IdxS LB 32.64 +3.7 +7.9 +13.1/A SciandTechA m ST 25.37 +2.5 +18.4 +19.5/D ShrtDurS CS 8.58 +.3 +.5 +1.5/B ShrtTrmMnBdIns MS 10.00 +.1 +.8 +.9/C SmCpCorS SB 34.44 -.3 +10.7 +12.7/B StratHYTxFrA m HM 12.02 -.2 -.2 +3.2/E StratHYTxFrS HM 12.03 -.2 ... +3.5/D TotRetBdA m CI 10.37 +.2 -2.2 +1.9/B TotRetBdS CI 10.37 +.1 -2.1 +2.1/B WldDivS WS 30.81 +1.0 +1.3 +5.1/EDiamond HillAllCpSelI LB 17.01 +2.8 +5.6 +8.6 CorpCrdtA m HY 11.15 +.3 +1.6 +6.0 CorpCrdtI HY 11.12 +.3 +1.9 +6.4 LgCpA m LV 27.24 +4.7 +3.0 +11.1/B LgCpC m LV 25.71 +4.6 +2.6 +10.3/B LgCpI LV 27.46 +4.7 +3.2 +11.5/A LgCpY LV 27.50 +4.7 +3.2 +11.6/A LngShrtA m LO 26.32 +3.1 +2.2 +5.3 LngShrtC m LO 23.44 +3.0 +1.7 +4.6 LngShrtI LO 27.01 +3.1 +2.3 +5.6 SmCpA m SV 36.56 +.4 +2.6 +7.3 SmCpI SV 37.17 +.4 +2.8 +7.6 SmCpY SV 37.21 +.4 +2.9 +7.7 SmMidCpI MV 23.18 -.3 +3.3 +8.4Dodge & CoxBal MA 108.46 +2.4 +3.6 +9.3/A GlbStk WS 14.03 +2.9 +1.2 +9.7/B Inc CI 13.45 +.4 -.6 +2.8/A IntlStk FB 44.86 +2.8 -3.2 +4.4/C Stk LV 212.78 +3.7 +6.4 +12.9/ADominionImpactBdInv m CI 10.91 -.3 -1.7 +1.8/B ImpactEqInstl d LB 24.55 +3.5 +4.8 +8.5/E ImpactEqInv m LB 24.55 +3.5 +4.6 +8.1/E ImpactIntlEqInv m FV 8.65 +1.2 -2.9 +5.1/BDoubleLineCorFII CI 10.70 ... -.6 +2.3 CorFIN b CI 10.69 ... -.8 +2.1 EmMktsFII EB 10.30 +1.2 -1.8 +4.6/C EmMktsFIN b EB 10.30 +1.2 -2.1 +4.3/C FltngRtI d BL 9.89 +.6 +2.3 +3.1/E FltngRtN m BL 9.91 +.7 +2.1 +2.9/E LowDurBdI CS 9.94 +.3 +.8 +2.0 LowDurBdN b CS 9.94 +.2 +.7 +1.7 MltAsstGrA m TV 9.42 +.5 +.2 +6.1 MltAsstGrI d TV 9.46 +.5 +.3 +6.4 TtlRetBdI CI 10.38 -.3 -.2 +2.0/B TtlRetBdN b CI 10.38 -.2 -.3 +1.8/BDreyfusAMTFMnBdA f MI 13.84 -.1 -.2 +2.5/B AMTFMnBdZ MI 13.84 -.1 -.1 +2.7/A ActvMidCpA f MB 62.43 +1.9 +1.5 +7.8/D ActvMidCpI MB 62.64 +1.9 +1.6 +8.0/D Apprec,IncInv LB 37.19 +3.3 +5.7 +12.1/B BalOppA f MA 23.87 +2.4 +4.6 +7.9/B BdMktIdxInv b CI 9.98 -.3 -1.8 +1.0/E BstnCoSmCpValI SB 24.46 -.4 +9.3 +13.3/B BstnCoSmMdCpGrI MG 23.84 +1.2 +21.0 +16.0/A CAAMTFMnBdA f MF 14.76 -.1 -.1 +2.4/B CAAMTFMnBdZ MF 14.76 -.1 +.1 +2.6/B ConnecticutA f SI 11.45 ... -.3 +1.7/B CorEqA m LB 18.78 +3.0 +5.4 +12.0/C DiscpStk b LB 39.57 +3.9 +8.6 +12.9/B DynTtlRetA f AM 15.81 +1.0 +.1 +.9/C DynTtlRetC m AM 14.65 +.9 -.5 +.2/C DynTtlRetI AM 16.26 +1.1 +.2 +1.2/B GrandInc LG 23.31 +3.5 +10.3 +12.4/D HYA m HY 6.13 +1.3 +.6 +4.6/D HYI HY 6.14 +1.3 +1.0 +4.9/C HYMuniBdZ b HM 12.44 +.1 +3.0 +6.7/A InCorpd LG 12.42 +3.8 +8.9 +11.3/E InsSP500StkIdxI LB 57.26 +3.7 +8.0 +13.3/A IntlBdA f IB 15.23 -1.1 -3.2 +2.2/C IntlStkI FG 19.05 +1.7 +1.9 +8.6/B IntlStkIdxInv FB 17.75 +1.0 -1.0 +4.5/C IntrmMnBd MI 13.39 +.1 -.2 +2.1/C IntrmTrmIncA f CI 12.84 +.1 -2.2 +.7/E IntrmTrmIncI CI 12.84 +.1 -2.0 +1.1/D LgCpEqI LG 23.24 +3.8 +9.4 +14.2/C MassachusettsZ MT 11.31 -.2 -.8 +1.9/B MidCpIdxInvs MB 39.67 +1.3 +6.6 +11.9/A MnBd MI 11.56 -.1 -.1 +2.7/A MnBdOppA f MI 12.70 -.1 ... +2.6/B MnBdOppZ MI 12.70 -.1 ... +2.6/B NJMnBd,IncA f MJ 12.73 ... +.3 +3.0/C NYAMTFMnBdA f MN 14.58 -.2 -.8 +2.2/B NYTxExBd MN 14.54 -.1 -.4 +2.5/A NatrlResA f SN 33.34 +1.2 +4.1 +8.7/B OppcMidCpValA f MB 34.95 +.9 +4.5 +8.8/C OppcSmCpInv SG 39.13 -1.7 +6.6 +13.2/C PennsylvaniaA f MP 15.92 -.1 -.4 +2.9/A RsrchGr,IncZ LG 16.85 +3.0 +15.6 +13.7/C SP500Idx LB 58.25 +3.7 +7.8 +13.0/B ShrtIntermMnBdD b MS 12.82 +.2 +.8 +.6/D ShrtTrmIncD CS 10.09 +.2 -.6 +.4/E SmCpStkIdxInvs SB 35.93 +1.2 +14.0 +15.9/A StandishGlbFII IB 21.28 +.1 -.3 +1.9/D StratValA f LV 41.83 +3.9 +4.3 +10.8/B StratValI LV 41.97 +3.9 +4.5 +11.1/B StructMidCpA f MB 31.79 +1.8 +1.2 +9.1/C StructMidCpI MB 32.50 +1.8 +1.3 +9.3/C SustUSEqZ LB 11.99 +3.8 +5.8 +9.4/E T/STtlRetBdI MI 22.62 +.1 -.1 +2.2/B TechGrA f ST 57.16 +.8 +16.7 +20.5/D TxMgdGrA m LB 30.68 +3.3 +5.0 +11.3/C USMortgZ b GI 14.44 -.2 -1.2 +.4/C UltraShrtIncZ UB 10.07 +.2 +1.0 +.5/E WldwideGrA f WS 55.07 +2.8 +3.5 +10.5/BDriehausActvInc XS 9.75 +.7 +1.8 +1.9/D EmMktsGrInv d EM 37.29 +.1 -5.9 +8.6/C sEvnDrv AM 11.21 -1.3 +3.9 +3.0/ADupreeMtKntckyTFInc SI 7.57 -.3 -.7 +1.8/B MtKntckyTFSM SS 5.22 +.2 -.1 +.9/C MtNrthCrlnTFInc SI 11.29 -.4 -1.1 +1.8/B MtTnnssTFInc SI 11.19 -.4 -.9 +1.7/BEPEmMktsSmCoA m EM 12.67 +2.0 -9.3 +5.3/DEaton VanceAMTFreeMuniIncA m ML 8.93 ... +.5 +2.9/C AmtFreeMuniIncI ML 9.76 +.1 +.7 +3.2/B AtlntCptSMIDCA m MG 33.36 +2.3 +9.4 +14.1/A AtlntCptSMIDCI MG 36.81 +2.3 +9.5 +14.4/A BalA m MA 9.45 +2.3 +4.5 +7.1/C BalC m MA 9.48 +2.3 +4.1 +6.3/D CAMnOpA m MF 10.28 -.2 +.5 +3.1/A CnctctMnIncA m SL 9.95 +.3 +.3 +2.3/B DivBldrA m LB 15.29 +3.7 +6.2 +10.8/D DivBldrC m LB 15.37 +3.7 +5.8 +10.0/D DivBldrI LB 15.28 +3.7 +6.4 +11.1/D FltngRtA m BL 9.37 +.8 +3.1 +4.6/A FltngRtAdv b BL 9.06 +.8 +3.2 +4.6/B FltngRtAdvtgA m BL 10.96 +.9 +3.4 +5.4/A FltngRtAdvtgAdv b BL 10.95 +.8 +3.4 +5.3/A FltngRtAdvtgC m BL 10.94 +.8 +3.1 +4.8/A FltngRtC m BL 9.05 +.7 +2.7 +3.9/C FltngRtHiIncA m BL 9.45 +.9 +2.8 +4.7/A FltngRtHiIncAdv b BL 8.89 +.9 +2.9 +4.8/A FltngRtHiIncC m BL 8.87 +.9 +2.4 +4.0/C FltngRtHiIncI BL 8.89 +.8 +3.0 +5.0/A FltngRtInstl BL 9.07 +.8 +3.3 +4.9/A FltngRtMuniIncA m MS 9.85 +.2 +1.1 +.9/C GlbIncBldrA m IH 9.15 +2.2 +1.9 +6.2/A GlbIncBldrC m IH 9.05 +2.2 +1.3 +5.3/B GlbMcrAbRtA m NT 8.85 +.4 -1.3 +2.3/C GlbMcrAbRtI NT 8.83 +.4 -1.1 +2.6/C GovtOppsA m GS 6.13 +.1 ... +.4/B GovtOppsC m GS 6.12 ... -.4 -.3/E GrA m LG 30.70 +2.5 +15.2 +13.9/C GreaterChinaGrA m CH 24.71 -1.8 -2.5 +11.4/B GreaterIndiaA m EI 35.63 +5.6 -3.3 +8.3/B HYMuniIncA m HM 8.85 -.1 +.6 +4.5/C HYMuniIncC m HM 8.19 -.2 +.2 +3.7/D HiIncOppsA m HY 4.43 +1.4 +1.0 +5.1/C HiIncOppsC m HY 4.43 +1.3 +.5 +4.3/D IncofBostonA m HY 5.61 +1.4 +.9 +4.8/C IncofBostonC m HY 5.62 +1.3 +.5 +4.1/E IncofBostonI HY 5.61 +1.4 +1.1 +5.1/C LgCpValA m LV 20.66 +5.0 +6.5 +9.5/C LgCpValC m LV 20.66 +4.9 +6.0 +8.6/D LgCpValI LV 20.74 +5.0 +6.6 +9.7/C LgCpValR b LV 20.59 +4.9 +6.3 +9.2/D MAMnIncA m MT 8.66 -.2 -.8 +2.1/B MnstMnIncA m SM 9.23 -.2 -.9 +1.7/D NYMuniIncA m MY 9.88 -.1 -.6 +2.6/B NYMuniIncC m MY 9.89 -.1 -.9 +1.8/D NrthCrlnMnIncA m SL 8.81 ... -.2 +2.0/C NtnlLtdMtMnIncA m MI 9.72 +.1 +.2 +1.8/D NtnlLtdMtMnIncC m MI 9.12 +.1 -.1 +1.0/E NtnlMnIncA m ML 9.73 +.1 +1.0 +3.8/A NtnlMnIncC m ML 9.73 ... +.5 +3.0/B NtnlMnIncI ML 9.73 +.1 +1.2 +4.0/A NwJrsyMnIncA m MJ 9.07 +.3 +.8 +3.0/C OhioMuniIncA m MO 8.79 +.1 -.4 +2.5/B OregonMuniIncA m SL 8.44 +.2 +1.2 +2.8/A PnsylvnMnIncA m MP 8.49 ... +.8 +2.2/C ShrtDrGovtIncA m GS 8.22 +.3 +1.3 +1.4/A ShrtDrGovtIncC m GS 8.23 +.3 +1.0 +.7/A ShrtDrStratIncA m NT 7.34 +.9 +.7 +2.8/C ShrtDrStratIncC m NT 6.92 +.8 +.3 +2.1/D SthCrlnMnIncA m SL 9.08 +.4 +1.1 +2.7/A TABSShTrmMnBdA m MS 10.26 +.1 -.4 +.7/D TABSShTrmMnBdI MS 10.26 ... -.2 +.9/C TxMgdEqAstAlcA m XM 21.70 +2.9 +7.7 +10.7/A TxMgdEqAstAlcC m XM 20.11 +2.8 +7.2 +9.8/B TxMgdGlbDivIncA m WS 12.86 +2.5 +2.5 +7.1/D TxMgdGlbDivIncC m WS 12.82 +2.5 +1.9 +6.2/E TxMgdGr10 LG 1234.34 +3.9 +8.3 +13.0/D TxMgdGr11A m LG 55.47 +3.9 +8.1 +12.7/D TxMgdGr11C m LG 49.62 +3.8 +7.6 +11.9/D TxMgdGr12A m LG 24.91 +3.9 +8.0 +12.5/D TxMgdGr12C m LG 24.15 +3.8 +7.5 +11.7/D TxMgdMltCpGrA m LG 31.83 +1.5 +18.4 +14.4/B TxMgdSmCpA m SG 28.20 +1.0 +11.4 +11.9/D TxMgdValA m LV 28.16 +4.6 +6.5 +10.5/B TxMgdValC m LV 26.97 +4.6 +6.0 +9.7/C TxMgdValI LV 28.06 +4.7 +6.7 +10.8/B VrgnMnIncA m SL 7.70 ... +.6 +2.5/A WldwideHlthSciA m SH 11.46 +4.3 +11.3 +1.5/D WldwideHlthSciC m SH 11.53 +4.2 +10.8 +.7/DEdgar LomaxVal LV 15.33 +3.9 +3.2 +12.5/AEdgewoodGrInstl LG 35.24 +2.4 +19.2 +18.8/AElfunDivers MA 18.96 +1.8 +1.9 +6.0/D Inc CI 11.05 +.1 -1.7 +1.8/B IntlEq FG 22.27 +1.5 -1.8 +3.0/E Trusts LG 66.18 +3.3 +9.6 +12.5/D TxExInc ML 11.26 -.1 -.1 +2.5/DEmeraldBnkngFinA m SF 48.03 -2.2 +5.8 +15.5/A GrA m SG 29.06 -.3 +9.9 +10.6/EEuroPacGoldA m SP 8.12 -7.5 -8.6 +20.0/A IntlDivIncA m FV 7.80 +1.0 -6.1 +.3/E IntlValA m FV 7.23 +.3 -7.2 +2.9/DEvermoreGlbValInstl d SW 15.28 +.3 +.5 +10.3/CFAMEqIncInv MB 32.70 +3.7 +9.1 +14.1/A ValInv MG 77.22 +3.3 +5.0 +11.0/CFDPBKCptlApprInvA m LG 15.01 +1.9 +18.3 +12.7/D BKInstlInvA m FB 13.17 +.7 -3.9 +3.2/D BRCorAlpBdInvA m MU 9.86 ... -1.9 +1.1FMICommonStk MB 27.84 +2.4 +4.7 +10.1/B LgCp LB 22.55 +1.9 +4.9 +10.5/DFPACptl MV 34.39 -1.5 +.4 +2.1/E Crescent d MA 35.67 +2.8 +3.5 +7.3/B NewInc CS 9.92 +.2 +1.3 +1.9/A Paramount WS 23.32 +2.5 +5.0 +12.1/A USVal LB 10.41 +3.4 +6.2 +4.1/EFairholme FundsFcdInc HY 10.71 -.2 -.2 +6.1/A Fund d LV 18.47 -1.2 -8.3 -2.1/EFederatedAdjstblRtScIns GS 9.63 ... +.8 +.4/B BdA f TW 8.95 +.6 -1.6 +3.5/B BdC m TW 9.01 +.7 -2.1 +2.7/D BdF f TW 9.02 +.6 -1.7 +3.5/B BdInstl TW 8.95 +.6 -1.6 +3.7/A CloverSmValA f SV 26.98 +.5 +4.0 +10.5/D CloverSmValIns SV 27.10 +.6 +4.2 +10.8/D CptlIncA f CA 8.03 +1.4 +1.2 +4.5/D CptlIncB m CA 8.04 +1.2 +.6 +3.7/E CptlIncC m CA 8.03 +1.4 +.8 +3.7/E CptlIncF f CA 8.02 +1.3 +1.2 +4.5/D CptlIncInstl CA 8.04 +1.4 +1.3 +4.7/C EqInc,IncA f LV 26.06 +3.1 +3.9 +7.5/E EqInc,IncC m LV 26.01 +3.0 +3.5 +6.7/E EqInc,IncF m LV 26.07 +3.0 +3.7 +7.3/E EqInc,IncInstl LV 26.05 +3.1 +4.1 +7.8/E FltngRStrIncA m BL 9.94 +.6 +2.2 +3.6/C FltngRStrIncIns BL 9.94 +.7 +2.4 +4.0/C GlbAllcA f IH 20.19 +1.8 +.9 +4.9/C GlbAllcC m IH 19.61 +1.7 +.5 +4.1/D GlbAllcInstl IH 20.30 +1.8 +1.1 +5.2/C GlbAllcR b IH 20.04 +1.7 +.7 +4.5/D GvtIncIns GI 9.83 -.2 -1.2 +.7/B GvtIncSecIncF f GI 8.49 -.5 -1.6 +.3/C GvtUltShrDrIns UB 9.89 +.1 +1.0 +.8/E GvtUltShrDrSvc UB 9.89 +.2 +1.0 +.7/E HYTrustSvc d HY 6.74 +1.4 +.8 +5.4/B HiIncBdA f HY 7.43 +1.7 +1.0 +5.3/B HiIncBdC m HY 7.41 +1.6 +.5 +4.5/D InsHYBdIns d HY 9.77 +1.7 +1.1 +6.0/A IntermCorpBdIns TW 8.93 +.4 -.9 +2.2/E IntermMuniSvc MI 9.91 +.1 -.4 +2.3/B IntlLeadersA f FB 36.29 +.9 -2.9 +2.6/E IntlLeadersC m FB 33.60 +.8 -3.4 +1.8/E IntlLeadersIns FB 36.37 +.9 -2.8 +2.8/E IntlSmMidCoA m FR 38.80 ... -3.0 +5.0/E IntlStrVlDvA f FV 3.51 +.2 -4.2 +.8/E IntlStrVlDvC m FV 3.48 +.1 -4.7 +.1/E IntlStrVlDvIns FV 3.52 +.5 -3.8 +1.2/E KaufLCA f LG 26.28 +2.2 +12.0 +11.0/E KaufLCC m LG 24.21 +2.1 +11.4 +10.1/E KaufLCIns LG 26.91 +2.2 +12.1 +11.2/E KaufLCR b LG 25.11 +2.1 +11.7 +10.5/E KaufmannA m MG 6.51 -.2 +16.5 +13.3/B KaufmannB m MG 5.39 -.4 +15.9 +12.7/B KaufmannC m MG 5.38 -.2 +15.9 +12.7/B KaufmannR m MG 6.52 -.2 +16.4 +13.3/B KaufmannSmCpA m SG 38.60 +.3 +20.0 +16.7/A KaufmannSmCpC m SG 33.32 +.2 +19.6 +16.0/A KaufmannSmCpR b SG 38.77 +.3 +20.0 +16.7/A MDTAllCpCorIns LV 30.98 +3.6 +11.7 +13.2/A MDTBalA f MA 19.79 +2.0 +6.2 +7.4/B MDTBalInstl MA 19.85 +2.0 +6.3 +7.7/B MDTLgCpGrA f LB 21.24 +3.9 +16.8 +14.3/A MDTLgCpValInstl LV 29.29 +3.6 +4.8 +9.4/C MDTLgCpValSvc LV 29.30 +3.6 +4.6 +9.2/D MDTMidCpGrA f MB 44.76 +3.5 +13.4 +13.1/A MDTMidCpGrInstl MB 45.95 +3.5 +13.5 +13.4/A MDTSmCpCorInstl SB 22.46 +1.2 +12.2 +18.4/A MDTSmCpGrA f SG 26.40 +1.1 +16.6 +18.0/A MDTSmCpGrInstl SG 27.47 +1.2 +16.7 +18.3/A MIIntrmMnA f SI 10.92 ... -.5 +1.4/D MaxCpIdxInstl LB 13.76 +3.6 +7.8 +13.3/A MaxCpIdxvc b LB 13.61 +3.7 +7.6 +13.0/B MidCpIdxSvc MB 26.18 +1.4 +6.8 +11.8/A MnHYAdvtgA f HM 8.85 +.1 +.9 +4.0/C MnHYAdvtgC m HM 8.85 ... +.5 +3.3/D MnHYAdvtgF f HM 8.85 +.1 +.9 +4.0/C MnStkAdvtgA f CA 13.66 +1.2 +1.4 +6.1/B MnStkAdvtgAC m CA 13.65 +1.1 +1.0 +5.3/B MnStkAdvtgAF f CA 13.66 +1.2 +1.4 +6.1/B MnStkAdvtgAIns CA 13.66 +1.2 +1.6 +6.4/B MnUltraShrtA m MS 10.00 +.1 +.7 +.6/E MnUltraShrtIns MS 10.00 +.1 +1.0 +1.0/B MortgInstl CI 9.29 -.3 -1.0 +1.3/D MuniBdA f ML 10.31 -.1 -.5 +2.4/D OhioMuniIncA f MO 10.96 ... -.3 +2.2/B OhioMuniIncF m MO 10.96 -.1 -.4 +2.1/C PEMnIncA f MP 10.70 -.1 -.3 +2.4/C PrudentBearA f BM 13.58 -4.0 -13.0 -14.3/B PrudentBearIns BM 13.91 -3.9 -12.8 -14.0/A ShIntTtRtBdIns CS 10.12 +.2 -.1 +1.5/B ShrtIntrmDrMnA m MS 10.22 +.1 +.5 +.6/D ShrtIntrmDrMnIn MS 10.22 +.1 +.8 +1.1/B ShrtTrmIncInstl CS 8.44 +.2 +.8 +1.4/B ShrtTrmIncY CS 8.44 +.2 +.8 +1.5/B StratIncA f MU 8.83 +.8 -.6 +3.7/B StratIncC m MU 8.82 +.8 -1.2 +2.9/D StratIncF f MU 8.77 +.7 -.7 +3.7/B StratValDivA f LV 5.90 +.8 -1.6 +7.5/E StratValDivC m LV 5.91 +.7 -2.1 +6.8/E StratValDivIns LV 5.93 +.8 -1.5 +7.8/E StrtgcIncIS MU 8.77 +.8 -.6 +3.9/B TtlRetBdA m CI 10.55 +.1 -1.6 +1.8/B TtlRetBdC m CI 10.55 ... -1.9 +1.3/D TtlRetBdInstl CI 10.55 +.1 -1.2 +2.4/A TtlRetBdSvc b CI 10.55 +.1 -1.4 +2.1/B TtlRetGovtBdIns GI 10.48 -.6 -1.2 +.7/B TtlRetGovtBdSvc b GI 10.48 -.6 -1.4 +.4/C USGvtSc13YrsIns GS 10.13 ... -.1 +.2/C USGvtSc13YrsY GS 10.13 ... ... +.3/C USGvtSc25YrIns GS 10.54 -.3 -1.0 -.1/D UltraShrtBdA m UB 9.09 +.2 +.8 +1.0/D UltraShrtBdIns UB 9.09 +.2 +1.1 +1.5/B forUSGovtSecA f GI 7.13 -.2 -1.5 +.5/CFidelity100Index LB 18.81 +4.5 +8.4 +13.8/A 500IdxIns LB 100.00 +3.7 +8.1 +13.5/A 500IdxInsPrm LB 100.00 +3.7 +8.1 +13.5/A 500IdxInv LB 99.98 +3.7 +8.0 +13.4/A 500IndexPrm LB 100.00 +3.7 +8.1 +13.5/A AllSectorEq LG 13.34 +3.4 +9.5 +12.9/D ArizonaMuniInc SL 11.81 -.1 -.7 +2.4/B AsstMgr20% XY 13.41 +.4 +.9 +3.7/C AsstMgr30% XY 11.13 +.6 +1.3 +4.8/B AsstMgr40% CA 11.83 +.9 +1.9 +5.7/B AsstMgr50% CA 18.59 +1.1 +2.4 +6.6/A AsstMgr60% MA 12.93 +1.3 +2.9 +7.5/B AsstMgr70% MA 23.22 +1.5 +3.7 +8.4/A AsstMgr85% AL 20.45 +1.9 +4.7 +9.8/A BCGrowth LG 16.40 +2.6 +18.5 +17.3/A BCGrowth LG 102.89 +2.7 +17.2 +16.8/A BCGrowthK LG 103.07 +2.7 +17.3 +16.9/A Balanced MA 25.05 +1.5 +6.3 +9.1/A BalancedK MA 25.05 +1.5 +6.4 +9.2/A BlueChipVal LV 20.06 +3.0 +2.3 +7.8/E CALtdTrmTFBd SS 10.51 +.1 +.5 +1.1/C CAMuniInc MC 12.66 -.2 -.6 +2.5/D Canada MQ 53.79 +.8 -1.6 +6.2/B Cap&Inc HY 10.12 +1.1 +2.0 +6.6/A ChinaRegion CH 34.35 -1.4 -4.5 +8.3/C CmdtyStrat BB 5.33 -.7 -2.0 -1.6/E CnncticutMunInc SL 11.19 ... -.2 +2.1/C CnsrvIncMnBd MS 10.02 +.1 +.8 +.7/D CnsrvIncMnBdIns MS 10.02 +.1 +.9 +.8/C Contrafund LG 137.95 +2.8 +14.4 +15.6/A ContrafundK LG 137.94 +2.8 +14.5 +15.8/A ConvertibleSecs CV 29.11 -.2 +5.6 +5.0/E CorpBd TW 11.22 +.6 -1.9 +3.3/B CptlApprec LG 38.82 +1.4 +10.3 +10.7/E CptlApprecK LG 38.91 +1.4 +10.4 +10.8/E DisciplinedEq LB 40.62 +3.1 +4.7 +9.8/D DisciplinedEqK LB 40.58 +3.2 +4.8 +10.0/D DivGro LB 34.09 +3.7 +3.8 +9.5/E DivGroK LB 34.06 +3.7 +3.9 +9.7/E DiversIntl FG 39.56 +1.3 -1.1 +4.0/E DiversIntlK FG 39.50 +1.3 -1.1 +4.1/E EmMkts EM 30.68 +.3 -6.3 +10.2/A EmMktsDbt EB 9.62 +.7 -3.1 +7.1/A EmMktsDiscovery EM 14.20 +.4 -7.6 +8.7/B EmMktsIdxPrm EM 10.81 +2.0 -5.3 +8.6/B EmMktsK EM 30.71 +.3 -6.3 +10.4/A EmergEMEA EM 9.84 +1.2 -4.9 +9.4/B EmergMketsOpps EM 20.08 +1.2 -6.2 +10.2/A EmergingAsia PJ 42.68 +.6 -5.2 +10.8/A EqDividendInc LV 28.32 +3.2 +3.1 +9.9/C EqDividendIncK LV 28.32 +3.2 +3.2 +10.1/C EqIncome LV 60.20 +3.9 +2.7 +9.3/D EqIncomeK LV 60.16 +3.9 +2.7 +9.4/C Europe ES 41.92 +2.4 -1.0 +4.6/B ExMktIdxInPr MB 68.04 +1.0 +9.8 +12.3/A ExMktIdxInv MB 68.05 +.9 +9.8 +12.3/A ExMktIdxPr MB 68.06 +1.0 +9.8 +12.3/A ExprtMltntnl LB 23.01 +3.5 +3.6 +9.8/E ExprtMltntnlK LB 22.98 +3.6 +3.7 +9.9/D Fidelity LG 49.69 +4.5 +9.9 +11.8/D FidelityK LG 49.70 +4.5 +9.9 +11.9/D FltngRtHiInc BL 9.50 +.6 +3.2 +4.4/B FltngRtHiInc BL 9.63 +.7 +2.6 +4.3/B FocedHiInc HY 8.50 +1.5 +.1 +4.6/D FocusedStock LG 26.35 +2.4 +16.3 +14.5/B FourinOneIdx AL 46.27 +2.1 +4.5 +9.4/A Frdm 2005 TA 12.43 +.4 +.7 +4.9/C Frdm 2010 TA 15.84 +.6 +1.0 +5.7/A Frdm 2015 TD 13.23 +.8 +1.5 +6.5/A Frdm 2020 TE 16.46 +.9 +1.8 +7.0/A Frdm 2025 TG 14.37 +1.1 +2.1 +7.5/A Frdm 2030 TH 18.07 +1.3 +2.7 +8.6/A Frdm 2035 TI 15.34 +1.7 +3.4 +9.6/A Frdm 2040 TJ 10.78 +1.8 +3.5 +9.7/A Frdm 2045 TK 12.23 +1.8 +3.6 +9.7/A Frdm 2050 TN 12.30 +1.8 +3.6 +9.7/A Frdm 2055 TL 13.89 +1.8 +3.5 +9.7/B Frdm Inc RI 11.59 +.2 +.2 +4.0/C FrdmIdx2055Inv TL 15.73 +2.3 +4.4 +9.8/A GNMA GI 11.11 -.2 -1.1 +1.0/A GlbCmdtyStk SN 13.66 +.1 +3.6 +9.7/A GlbHiInc HY 9.49 +1.3 -.3 +5.6/B GlbexUSIdxIns FB 13.26 +1.2 -2.1 +6.0/A GlbexUSIdxInsPr FB 13.27 +1.3 -2.0 +6.0/A GlbexUSIdxPr FB 13.26 +1.3 -2.1 +6.0/A GlobalEqIncome WS 14.47 +2.6 +.8 +7.4/D GlobalexUSIdx FB 12.98 +1.2 -2.0 +6.0/A GovernmentInc GI 9.93 -.6 -1.6 +.4/C GrDiscv LG 37.51 +3.1 +15.2 +16.0/A GrDiscvK LG 37.55 +3.1 +15.3 +16.1/A GrStrategies MG 44.77 +2.8 +8.9 +9.2/D GrStrategiesK MG 45.12 +2.8 +9.0 +9.4/D GroCo LG 19.46 +2.2 +17.0 +19.4/A GroCo LG 207.82 +2.1 +16.3 +18.9/A GroCoK LG 207.89 +2.1 +16.4 +19.0/A Growth&Inc LB 39.71 +3.9 +5.7 +11.3/C Growth&IncK LB 39.68 +3.9 +5.7 +11.4/C HighIncome HY 8.88 +1.6 +2.2 +6.4/A Independence LG 41.22 +2.9 +10.6 +9.5/E IndependenceK LG 41.25 +2.9 +10.6 +9.6/E InfPrtBd IP 11.78 -1.1 -.9 +1.4/C InfPrtBdIdxPrm IP 9.76 -1.0 -.7 +1.7/B In-ProtBondA m IP 11.62 -1.1 -1.1 +1.0/D In-ProtBondI IP 11.74 -1.1 -1.0 +1.3/D IntermediateBd CI 10.55 ... -.9 +1.3/D InternationalVa FV 8.80 +1.0 -2.9 +2.1/D IntlCptlApprec FG 20.93 +.1 -.6 +8.3/B IntlDiscv FG 44.62 +.7 -2.3 +4.8/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 52

IntlEnhIdx FV 10.02 +1.0 -1.2 +6.0/A IntlGr FG 16.36 +1.4 +1.3 +6.6/C IntlGr FG 13.79 +1.4 +.7 +6.3/C IntlIdxInstl FB 42.78 +1.1 -.8 +5.0/B IntlIdxInstlPrm FB 42.78 +1.1 -.8 +5.0/B IntlIdxInv FB 42.76 +1.1 -.9 +4.9/B IntlIdxPremium FB 42.77 +1.1 -.9 +5.0/B IntlRlEstt GR 11.69 -.3 +.3 +6.2/A IntlSmCp FQ 28.90 -.3 -3.3 +10.0/A IntlSmCp FR 17.94 +.8 -.2 +8.3/D IntlSmCpOpps FR 19.18 +.5 -.8 +9.0/C IntlVal FV 10.45 +1.2 -2.2 +2.5/D IntrmGovtInc GI 10.20 -.2 -.9 +.2/D IntrmMuniInc MI 10.22 ... -.1 +2.1/C IntrmTrBdIdPrm GI 10.32 -.6 -2.0 +.4/C InvmGradeBd CI 10.93 -.2 -1.2 +2.3/A InvmGradeBd CI 7.69 -.2 -1.6 +1.9/B Japan JS 15.57 +3.5 +.8 +8.6/C JapanSmlrCo JS 18.01 ... -5.0 +11.6/B LTTrsBdIdxPrm GL 12.41 -3.0 -4.9 +.8/C LargeCapStock LB 33.75 +3.7 +6.6 +11.8/C LargeCapValIdx LV 13.07 +3.4 +3.0 +10.1/C LatinAmerica LS 22.91 +6.6 -6.4 +7.6/D LgCpCorEnhIdx LB 15.95 +4.0 +8.8 +13.2/A LgCpGrEnhIdx LG 21.04 +3.6 +11.1 +14.8/B LgCpValEnhIdx LV 13.67 +3.5 +3.6 +10.8/B LimitedTermGov GS 9.75 -.1 -.5 +.1/D LowPrStk MV 55.62 +.6 +2.0 +10.5/B LowPrStkK MV 55.60 +.6 +2.1 +8.7/C LtdTrmMuniInc MS 10.46 +.1 +.5 +1.1/B LvrgdCoStk MB 34.76 ... +3.9 +7.6/D LvrgdCoStkK MB 34.85 ... +3.9 +7.7/D MAMunicipalInc MT 11.91 -.3 -.9 +2.3/A Magellan LG 110.51 +3.4 +10.8 +13.4/C MagellanK LG 110.36 +3.4 +10.8 +13.5/C MegaCapStock LB 18.54 +4.4 +6.4 +11.5/C MichiganMuniInc SL 11.95 -.1 -.6 +2.4/B MidCapIdxIns MB 22.10 +1.9 +6.1 +11.0/B MidCapIdxPrm MB 22.10 +1.9 +6.1 +11.0/B MidCapStock MG 39.27 +2.0 +7.1 +11.1/C MidCapStockK MG 39.29 +2.0 +7.1 +11.2/C MidCapValue MV 24.97 +1.4 -1.8 +6.8/E MidCpEnhIdx MB 16.19 +1.8 +3.5 +9.9/C MinnesotaMnInc SM 11.37 -.2 -.7 +1.9/C MortgageSecs CI 10.88 -.3 -1.1 +1.2/D MrylndMuniInc SL 11.10 -.2 -1.1 +2.3/B MuniInc ML 12.75 -.1 -.5 +2.9/B MuniInc2019 MS 10.57 +.1 +.9 +1.1/B NJMunicipalInc MJ 11.67 +.1 ... +3.5/B NYMuniInc MY 12.89 -.3 -.8 +2.3/C NasdCmpIdx LG 103.91 +2.6 +14.7 +17.1/A NewMillennium LB 42.77 +1.9 +7.5 +12.2/B NewMktsInc EB 15.09 +.2 -4.4 +6.1/A Nordic MQ 54.49 +3.9 +2.3 +8.3/A OTCPortfolio LG 12.95 +3.0 +17.9 +20.6/A OTCPortfolioK LG 13.12 +3.0 +17.9 +20.8/A OhioMunilInc MO 11.86 -.2 -.9 +2.7/A Overseas FG 50.48 +1.1 -.4 +6.9/C OverseasK FG 50.39 +1.1 -.4 +7.0/B PacicBasin DP 33.75 -.2 -4.9 +10.4/A PennsylvnMnInc MP 10.91 -.2 -.6 +2.4/C Puritan MA 24.77 +2.3 +6.5 +9.6/A PuritanK MA 24.76 +2.3 +6.6 +9.7/A RealEstInv SR 42.89 ... +3.2 +7.0/A RlEstateIdxPrm SR 15.90 -.1 +3.3 +6.0/B RlEsttInc SR 10.99 +.4 +2.3 +6.2/B RlEsttInc SR 12.08 +.1 +1.8 +6.6/B SCGrth SG 29.41 +1.6 +18.9 +16.8/A SCValue SV 20.75 ... +2.1 +10.3/D STTrsBdIdxPrm GS 10.19 -.1 -.4 +.4/B ShTrmBd CS 8.51 +.1 +.1 +.9/C ShrtDurHiInc HY 9.45 +1.0 +1.6 +3.8/E SmCapIdxIns SB 22.38 -.3 +10.8 +13.6/A SmCapIdxInv SB 22.35 -.3 +10.7 +13.5/A SmCpDiscv SB 12.18 -1.0 +3.1 +7.3/E SmCpDiscv SB 26.51 -1.0 +2.2 +7.5/E SmCpEnhIdx SB 14.91 +.3 +9.3 +11.0/D SmCpOpps SB 15.78 +1.6 +12.5 +11.5/C SmallCapStock SB 19.04 +.7 +7.4 +10.0/D StkSelorAllCp LG 47.95 +2.6 +9.1 +13.4/C StkSelorSmCp SB 29.58 +1.8 +11.8 +11.2/C StkSlrLgCpVal LV 21.25 +3.3 +2.6 +8.8/D StratDivInc AL 15.54 +2.0 +3.2 +9.1/A StratRlRet XY 8.89 -.4 +.9 +2.9/D TaxFreeBond ML 11.29 -.1 -.5 +2.9/B TelecomandUtls SU 26.67 +.4 +5.6 +10.1/B TotalBond CI 10.35 -.2 -1.2 +2.4/A TotalEmMkts EM 12.66 +.5 -6.6 +8.8/B Trend LG 110.14 +2.9 +13.2 +15.4/B TtlIntlEq FG 9.10 +.9 -2.3 +6.0/C TtlMktIdxF LB 82.48 +3.2 +8.4 +13.3/A TtlMktIdxInsPrm LB 82.46 +3.2 +8.4 +13.3/A TtlMktIdxInstl LB 82.46 +3.2 +8.4 +13.3/A TtlMktIdxInv LB 82.46 +3.2 +8.3 +13.2/A TtlMktIdxPrm LB 82.47 +3.2 +8.4 +13.3/A USBdIdxF CI 11.22 -.2 -1.6 +1.4/C USBdIdxIns CI 11.22 -.2 -1.6 +1.4/C USBdIdxInsPrm CI 11.22 -.2 -1.6 +1.4/C USBdIdxInv CI 11.22 -.3 -1.7 +1.3/D USBdIdxPrm CI 11.22 -.2 -1.7 +1.4/C ValDiscv LV 29.44 +2.5 +1.8 +8.4/D ValDiscvK LV 29.47 +2.5 +1.8 +8.5/D Value MV 12.34 +.7 +1.9 +8.0/D ValueK MV 12.35 +.6 +1.9 +8.1/D ValueStrategies LV 42.51 -.2 +1.0 +8.0/E Worldwide WS 28.75 +1.6 +8.9 +10.3/BFidelity AdvisorAssetMgr60%A m MA 12.87 +1.3 +2.7 +7.1/C AssetMgr70%A m MA 23.17 +1.5 +3.5 +8.1/A AssetMgr70%C m MA 22.99 +1.5 +3.0 +7.3/B AssetMgr70%I MA 23.23 +1.5 +3.7 +8.4/A AssetMgr70%M m MA 23.15 +1.5 +3.3 +7.8/B BalancedA m MA 21.99 +1.5 +6.0 +8.8/A BalancedC m MA 21.83 +1.5 +5.6 +8.0/A BalancedI MA 22.41 +1.5 +6.2 +9.1/A BalancedM m MA 22.23 +1.5 +5.8 +8.5/A BiotechnologyA m SH 28.09 -2.0 +11.9 -.6/E BiotechnologyI SH 29.73 -1.9 +12.1 -.4/E BiotechnologyM m SH 26.60 -2.0 +11.7 -.9/E CAMuniIncI MC 12.69 -.2 -.6 +2.4/D CapitalDevA m LB 17.03 +3.7 +6.5 +11.5/C CapitalDevO LB 17.64 +3.8 +6.7 +11.9/C ConsumerDscrtA m CD 28.72 +2.5 +13.6 +12.1/B ConsumerStplsA m CC 81.68 +2.5 -5.1 +3.3/E ConsumerStplsC m CC 79.32 +2.5 -5.5 +2.6/E ConsumerStplsI CC 82.35 +2.6 -4.9 +3.6/D ConsumerStplsM m CC 80.85 +2.5 -5.2 +3.1/E CorporateBondI TW 11.22 +.6 -1.9 +3.2/B DiverIntlA m FG 23.29 +1.2 -1.6 +4.1/E DiverIntlC m FG 22.26 +1.1 -2.0 +3.3/E DiverIntlI FG 23.68 +1.2 -1.4 +4.4/E DiverIntlM m FG 23.12 +1.2 -1.7 +3.8/E DiversiedStkA m LB 27.38 +3.0 +10.6 +13.2/A DiversiedStkO LB 28.15 +3.0 +10.8 +13.6/A DividendGrowthA m LB 18.12 +3.7 +3.8 +9.2/E DividendGrowthC m LB 17.11 +3.7 +3.3 +8.4/E DividendGrowthI LB 19.12 +3.7 +4.0 +9.5/E DividendGrowthM m LB 18.02 +3.7 +3.7 +8.9/E EmMktsIncA m EB 13.27 +.2 -4.7 +5.7/A EmMktsIncC m EB 13.38 +.1 -5.0 +4.9/B EmMktsIncI EB 13.02 +.3 -4.4 +6.0/A EmMktsIncM m EB 13.22 +.2 -4.6 +5.7/A EmergingAsiaA m PJ 38.93 +.6 -5.3 +10.7/A EmergingAsiaC m PJ 35.28 +.5 -5.7 +9.8/B EmergingAsiaI PJ 40.16 +.6 -5.1 +11.0/A EmergingMktsA m EM 28.19 +.2 -6.6 +9.6/B EmergingMktsC m EM 26.74 +.1 -7.0 +8.8/B EmergingMktsI EM 28.36 +.2 -6.4 +10.0/A EmergingMktsM m EM 27.94 +.2 -6.7 +9.3/B EnergyA m EE 36.93 +.6 +7.3 +7.9/A EnergyC m EE 33.85 +.6 +6.8 +7.1/A EnergyI EE 38.96 +.7 +7.5 +8.2/A EnergyM m EE 37.76 +.6 +7.1 +7.6/A EquityGrowthA m LG 12.58 +3.1 +15.2 +15.9/A EquityGrowthC m LG 10.73 +3.0 +14.7 +15.0/B EquityGrowthI LG 13.78 +3.1 +15.4 +16.2/A EquityGrowthM m LG 12.35 +3.0 +15.0 +15.6/A EquityIncomeA m LV 32.85 +3.1 +2.7 +8.9/D EquityIncomeC m LV 33.07 +3.0 +2.2 +8.1/E EquityIncomeI LV 34.35 +3.1 +2.8 +9.2/D EquityIncomeM m LV 33.59 +3.1 +2.6 +8.7/D EquityValueA m LV 19.27 +2.5 +1.5 +8.0/E FinancialSvcsA m SF 22.06 +4.0 +.9 +10.8/B FinancialSvcsC m SF 20.61 +3.9 +.4 +10.0/C FinancialSvcsM m SF 21.82 +4.0 +.7 +10.5/C FltngRtHiIncA m BL 9.65 +.6 +2.6 +4.1/B FltngRtHiIncC m BL 9.64 +.6 +2.0 +3.3/D FltngRtHiIncI BL 9.62 +.7 +2.6 +4.3/B FltngRtHiIncM m BL 9.63 +.6 +2.4 +4.0/C Freedom2005A m TA 11.76 +.4 +.7 +4.6/D Freedom2005I TA 11.84 +.4 +.8 +4.9/C Freedom2010A m TA 12.25 +.7 +1.2 +5.4/A Freedom2010M m TA 12.19 +.6 +1.0 +5.1/B Freedom2015A m TD 12.39 +.9 +1.6 +6.2/A Freedom2015C m TD 12.26 +.7 +1.1 +5.4/C Freedom2015I TD 12.50 +.9 +1.8 +6.5/A Freedom2015M m TD 12.36 +.9 +1.5 +6.0/A Freedom2020A m TE 13.57 +1.0 +2.0 +6.8/A Freedom2020C m TE 13.44 +1.0 +1.5 +6.0/B Freedom2020I TE 13.68 +1.0 +2.1 +7.0/A Freedom2020M m TE 13.56 +1.0 +1.9 +6.5/A Freedom2025A m TG 13.65 +1.2 +2.3 +7.2/B Freedom2025C m TG 13.43 +1.1 +1.9 +6.4/C Freedom2025I TG 13.77 +1.2 +2.4 +7.5/A Freedom2025M m TG 13.67 +1.2 +2.2 +7.0/B Freedom2030A m TH 14.88 +1.5 +3.1 +8.4/A Freedom2030C m TH 14.60 +1.4 +2.5 +7.5/C Freedom2030I TH 14.97 +1.5 +3.2 +8.6/A Freedom2030M m TH 14.80 +1.4 +2.9 +8.1/B Freedom2035A m TI 14.64 +1.8 +3.8 +9.3/A Freedom2035C m TI 14.22 +1.7 +3.3 +8.5/C Freedom2035I TI 14.76 +1.9 +4.0 +9.6/A Freedom2035M m TI 14.50 +1.8 +3.6 +9.0/B Freedom2040A m TJ 15.70 +1.9 +4.0 +9.4/B Freedom2040C m TJ 15.28 +1.9 +3.5 +8.6/C Freedom2040I TJ 15.81 +2.0 +4.1 +9.7/A Freedom2040M m TJ 15.61 +1.9 +3.8 +9.1/B Freedom2045A m TK 12.24 +1.9 +3.9 +9.4/B Freedom2045I TK 12.33 +2.0 +4.1 +9.7/B Freedom2045M m TK 12.14 +1.9 +3.9 +9.1/C Freedom2050A m TN 12.22 +1.9 +4.0 +9.4/B Freedom2050I TN 12.31 +2.0 +4.1 +9.7/A Freedom2050M m TN 12.14 +1.9 +3.8 +9.1/C Freedom2055A m TL 13.47 +2.0 +4.0 +9.4/C Freedom2055I TL 13.53 +2.0 +4.1 +9.7/B FreedomIncomeA m RI 10.89 +.2 +.1 +3.7/C FreedomIncomeI RI 10.93 +.2 +.4 +3.9/C GlblCapApprecI SW 19.63 +.9 +2.0 +9.3/C GlobalCmdtyStkI SN 13.67 +.1 +3.7 +9.8/A GovernmentIncA m GI 9.95 -.7 -1.7 +.2/D GovernmentIncC m GI 9.95 -.6 -2.1 -.6/E GovernmentIncI GI 9.95 -.5 -1.5 +.4/C GovernmentIncM m GI 9.95 -.6 -1.7 +.2/D Growth&IncomeA m LB 29.91 +3.9 +5.4 +10.9/D Growth&IncomeC m LB 27.99 +3.8 +4.9 +10.1/D Growth&IncomeI LB 30.55 +3.9 +5.6 +11.2/C Growth&IncomeM m LB 29.91 +3.9 +5.3 +10.6/D GrowthOppsA m LG 79.40 +2.1 +22.7 +17.8/A GrowthOppsC m LG 69.40 +2.0 +22.1 +17.0/A GrowthOppsI LG 85.06 +2.1 +22.9 +18.2/A GrowthOppsM m LG 78.85 +2.0 +22.5 +17.6/A HealthCareA m SH 51.02 +2.1 +19.6 +7.3/B HealthCareC m SH 40.92 +2.1 +19.1 +6.5/B HealthCareI SH 55.40 +2.1 +19.8 +7.6/A HealthCareM m SH 47.72 +2.1 +19.4 +7.0/B HighIncAdvtgA m HY 11.40 +1.3 +2.7 +7.0/A HighIncAdvtgC m HY 11.38 +1.2 +2.2 +6.2/A HighIncAdvtgI HY 10.69 +1.4 +2.9 +7.3/A HighIncAdvtgM m HY 11.47 +1.4 +2.8 +7.1/A HighIncomeA m HY 7.74 +1.4 +.9 +4.9/C HighIncomeC m HY 7.72 +1.4 +.5 +4.1/D HighIncomeI HY 7.75 +1.6 +1.1 +5.2/C HighIncomeM m HY 7.72 +1.6 +1.0 +4.9/C IndustrialsA m ID 42.65 +4.9 +1.8 +11.7/C IndustrialsC m ID 38.11 +4.8 +1.3 +10.9/D IndustrialsI ID 44.88 +4.9 +2.0 +12.0/B IndustrialsM m ID 41.68 +4.9 +1.6 +11.5/C IntermMuniIncA m MI 10.23 ... -.2 +1.8/D IntermMuniIncI MI 10.24 +.1 -.1 +2.1/C IntlCapitalAppA m FG 19.59 +.1 -.9 +7.8/B IntlCapitalAppC m FG 17.26 ... -1.3 +7.0/B IntlCapitalAppM m FG 19.09 ... -1.0 +7.5/B IntlDiscvA m FG 44.29 +.7 -2.5 +4.5/E IntlDiscvI FG 44.50 +.7 -2.3 +4.8/D IntlGrA m FG 13.69 +1.3 +.6 +6.0/C IntlGrC m FG 13.41 +1.2 +.1 +5.2/D IntlGrI FG 13.76 +1.3 +.7 +6.3/C IntlSmCapOppsI FR 19.15 +.5 -.8 +9.0/C IntlSmallCapA m FQ 28.36 -.3 -3.5 +9.7/A IntlSmallCapI FQ 29.08 -.3 -3.4 +10.0/A InvestmentGrBdA m CI 7.69 -.2 -1.6 +1.6/C InvestmentGrBdI CI 7.70 -.2 -1.6 +1.9/B LargeCapA m LB 35.38 +3.7 +6.4 +11.7/C LargeCapC m LB 31.97 +3.6 +5.9 +10.9/D LargeCapI LB 37.04 +3.7 +6.5 +12.0/C LargeCapM m LB 35.27 +3.7 +6.2 +11.4/C LeveragedCoStkA m MB 45.41 +.6 +4.7 +7.4/D LeveragedCoStkC m MB 40.48 +.5 +4.2 +6.6/E LeveragedCoStkI MB 46.46 +.6 +4.9 +7.7/D LeveragedCoStkM m MB 43.91 +.6 +4.5 +7.2/E LimitedTermBdA m CS 11.26 +.2 -.4 +1.0/C LimitedTermBdC m CS 11.23 +.1 -.9 +.2/E LimitedTermBdI CS 11.29 +.3 -.2 +1.3/B LimitedTermBdM m CS 11.26 +.2 -.4 +1.0/C LtdTermMuniIncA m MS 10.48 +.1 +.3 +.8/C LtdTermMuniIncI MS 10.47 +.1 +.5 +1.0/B MaterialsA m SN 83.54 +1.0 -3.0 +8.6/B MaterialsC m SN 80.39 +1.0 -3.4 +7.8/C MaterialsI SN 83.82 +1.0 -2.8 +8.9/A MegaCapStockA m LB 18.35 +4.4 +6.3 +11.2/C MegaCapStockI LB 18.56 +4.4 +6.4 +11.5/C MidCapIIA m MB 21.70 +1.5 +5.6 +10.0/B MidCapIIC m MB 19.26 +1.5 +5.2 +9.2/C MidCapIII MB 22.41 +1.5 +5.8 +10.3/B MidCapIIM m MB 21.14 +1.5 +5.5 +9.8/C MidCapValueA m MV 24.59 +1.4 -2.0 +6.5/E MortgageSecI CI 10.84 -.3 -1.2 +1.1/D NewInsA m LG 34.32 +2.2 +11.8 +14.0/C NewInsC m LG 29.99 +2.1 +11.3 +13.1/C NewInsI LG 35.10 +2.2 +12.0 +14.3/C NewInsM m LG 33.16 +2.1 +11.6 +13.7/C NewInsZ LG 35.16 +2.2 +12.0 +14.4/B OverseasA m FG 24.62 +1.0 -.9 +4.5/E OverseasI FG 25.16 +1.0 -.7 +4.8/D OverseasM m FG 25.27 +1.0 -1.1 +4.3/E RealEstateA m SR 22.30 -.5 +2.6 +5.1/D RealEstateI SR 22.51 -.5 +2.8 +5.4/C RealEstateM m SR 22.27 -.6 +2.4 +4.8/D RlEstIncA m SR 12.02 +.1 +1.7 +6.3/B RlEstIncC m SR 11.88 ... +1.2 +5.5/C RlEstIncI SR 12.04 +.1 +1.9 +6.6/B RlEstIncM m SR 12.02 +.1 +1.7 +6.3/B SCGrthA m SG 28.24 +1.5 +18.8 +16.5/A SCGrthC m SG 25.27 +1.5 +18.2 +15.6/A SCGrthI SG 29.49 +1.6 +19.0 +16.8/A SCGrthM m SG 27.35 +1.5 +18.6 +16.2/A SCValueA m SV 20.36 ... +2.0 +10.0/D SCValueI SV 20.75 ... +2.1 +10.3/D SCValueM m SV 19.87 ... +1.8 +9.7/D SeriesGrOpps LG 15.86 +2.1 +24.5 +18.8/A SeriesSmallCap SB 12.73 +2.2 +6.9 +7.8/E SmallCapA m SB 27.37 +2.2 +6.0 +7.1/E SmallCapC m SB 20.55 +2.1 +5.5 +6.3/E SmallCapI SB 30.06 +2.2 +6.2 +7.4/E SmallCapM m SB 25.29 +2.1 +5.9 +6.8/E StgInc MU 12.21 +.3 NA NA StgIncA m MU 12.05 +.3 -.4 +4.3/B StgIncC m MU 12.02 +.3 -.8 +3.5/C StgIncI MU 12.22 +.3 -.2 +4.5/A StgIncM m MU 12.04 +.3 -.4 +4.3/B StockSelAllCpA m LG 47.93 +2.5 +8.9 +13.0/D StockSelAllCpI LG 47.97 +2.6 +9.1 +13.3/C StockSelAllCpK LG 47.97 +2.6 +9.2 +13.5/C StockSelAllCpM m LG 47.86 +2.5 +8.7 +12.7/D StockSlrMidCp MG 43.44 +1.0 +8.7 +11.0/C StockSlrMidCpA m MG 41.64 +1.0 +8.6 +10.8/C StockSlrMidCpC m MG 37.90 +1.0 +8.1 +9.9/D StockSlrMidCpI MG 43.55 +1.0 +8.8 +11.0/C StockSlrMidCpM m MG 41.83 +1.0 +8.5 +10.5/C StockSlrSmCpI SB 29.67 +1.8 +11.8 +11.2/C StratDiv&IncA m AL 15.45 +2.0 +3.1 +8.8/B StratDiv&IncC m AL 15.37 +1.9 +2.5 +8.0/C StratDiv&IncI AL 15.50 +2.0 +3.2 +9.1/A StratDiv&IncM m AL 15.44 +2.0 +2.9 +8.6/B StrategicRlRetI XY 8.87 -.4 +.9 +2.9/D TechnologyA m ST 62.14 +2.4 +16.1 +25.4/A TechnologyC m ST 52.67 +2.3 +15.5 +24.5/B TechnologyM m ST 58.91 +2.3 +15.9 +25.1/A TotalBondA m CI 10.36 -.1 -1.3 +2.2/A TotalBondC m CI 10.36 -.2 -1.8 +1.4/C TotalBondI CI 10.34 -.1 -1.2 +2.4/A TotalBondM m CI 10.34 -.2 -1.4 +2.2/A UtilitiesA m SU 31.80 -.4 +9.5 +11.5/A UtilitiesC m SU 31.06 -.5 +9.0 +10.7/A UtilitiesI SU 32.48 -.4 +9.7 +11.8/A ValueA m MV 25.94 +.7 +1.6 +7.5/D ValueStratsA m LV 36.49 -.3 +.9 +7.7/E ValueStratsI LV 39.91 -.2 +1.0 +7.9/E ValueStratsK LV 42.49 -.2 +1.1 +8.1/E ValueStratsM m LV 38.35 -.3 +.7 +7.4/EFidelity SelectAdvisorGoldA m SP 17.35 -8.1 -14.3 +11.8/C AdvisorGoldC m SP 16.21 -8.1 -14.6 +11.0/D AdvisorGoldI SP 17.83 -8.0 -14.1 +12.2/C AirTransp ID 80.88 +6.1 +1.6 +14.0/A Banking SF 34.03 +3.2 +4.0 +12.1/B Biotechnology SH 234.97 -2.8 +11.7 +.3/E Brkrg&InvmtMgmt SF 76.87 ... -1.2 +7.1/E Chemicals SN 165.98 +2.6 -.8 +16.2/A CommsEquip ST 38.38 +.4 +13.5 +12.1/E Computers ST 99.48 +5.0 +12.3 +18.2/D Const&Hsg MG 60.56 +.3 -1.9 +9.6/D ConsumerDiscret CD 46.44 +2.6 +13.9 +12.8/A ConsumerFinance SF 16.16 +1.7 +4.2 +10.8/B ConsumerStaples CC 82.52 +2.6 -4.9 +3.6/D Defense&Aero ID 178.34 +4.2 +10.0 +20.5/A Energy EE 48.11 +.7 +7.7 +8.3/A EnergyService EE 44.78 -1.6 -1.2 +1.2/D Envir&AltEngy ID 25.52 +5.1 -.9 +13.4/B FinancialSvcs SF 112.67 +4.2 +1.1 +11.1/B Gold SP 17.83 -8.0 -14.2 +12.2/C HealthCare SH 258.37 +2.0 +19.7 +7.3/A HealthCareSvcs SH 99.18 +4.3 +16.7 +11.4/A ITServices ST 63.94 +2.2 +19.2 +18.6/D Industrials ID 35.92 +4.9 +1.9 +12.0/B Insurance SF 68.66 +4.4 -1.5 +9.5/C Leisure CD 155.57 -.4 -.9 +8.1/C Materials SN 84.00 +1.1 -2.8 +8.9/B MedTech&Devcs SH 52.03 +2.7 +23.8 +18.5/A Multimedia CD 79.66 +1.5 +6.3 +7.5/C NaturalGas EE 25.60 -.9 +7.4 +2.8/C NaturalRes EE 31.32 -.2 +4.1 +6.4/A Pharmaceuticals SH 20.70 +5.5 +12.2 -1.8/E Retailing CD 15.98 +2.6 +21.0 +18.4/A Semicon ST 11.64 +1.1 +10.4 +28.1/A Swre&ITSvcs ST 19.51 +2.8 +20.1 +24.4/B Technology ST 186.94 +2.4 +15.7 +25.6/A Telecom SC 58.09 +1.1 +.1 +8.1/A Transportation ID 104.18 +7.3 +5.1 +13.9/A Utilities SU 87.00 -.4 +9.6 +11.9/A Wireless SC 10.49 +3.9 +4.6 +11.3/AFiera CapitalSTRONGNtnCcyIns CR 16.39 -.5 -3.1 -.3/D SmMidCapGrInstl MG 22.39 +2.1 +10.2 +9.5/DFirst EagleGlbA m IH 59.06 +.6 ... +7.3/A GoldA m SP 14.50 -8.3 -14.3 +8.1/E OverseasA m FB 24.04 +.2 -2.6 +4.6/C USValA m LB 20.65 +1.0 +2.8 +9.4/E USValI LB 21.00 +1.1 +3.0 +9.7/E ofAmericaI MB 36.37 +.2 -.1 +3.9/E ofAmericaY b MB 36.23 +.2 -.2 +3.6/EFirst InvestorsEqIncA m LV 11.06 +3.0 +2.6 +9.5/C ForIncA m HY 2.44 +1.2 +.6 +4.4/D GlbA m WS 8.75 +2.8 +4.7 +7.4/D GovtA m GI 10.06 -.4 -1.9 -.4/E GrandIncA m LV 24.25 +3.7 +2.5 +8.4/D IntlA m FG 16.29 +.4 -.6 +6.5/C InvmGradeA m TW 9.23 +.5 -2.2 +1.9/E OppA m MB 42.91 +1.6 +3.0 +8.0/D SelGrA m LG 13.26 +2.9 +11.1 +14.1/C SpecSitsA m SV 33.33 +1.0 +4.3 +10.0/D TEIncA m MI 9.17 -.2 -.5 +1.4/E TENYA m MY 13.80 -.3 -.7 +1.6/E TEOppsA m ML 16.08 -.3 -1.0 +1.7/E TtlRetA m MA 20.16 +2.0 +.3 +5.2/EFirst WesternFI CI 9.57 +.1 -.6 +2.3/A ShrtDrBd CS 9.80 +.2 +.5 +1.7/BFirsthandTechOpps ST 12.21 -.3 +22.3 +24.0/BFort PittCptlTtlRet d LB 27.52 +3.3 +5.5 +13.7/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.1 +.5 .../D AdjUSGvtScAdv GS 8.16 +.1 +.7 +.2/C AdjUSGvtScC m GS 8.14 +.1 +.3 -.5/E AlbmTxFrIncA m SL 10.56 -.2 -.1 +2.4/B AlbmTxFrIncA m SL 10.83 -.3 -.3 +2.1/C AlbmTxFrIncAdv SL 10.59 -.2 -.1 +2.5/A AlbmTxFrIncC m SL 10.74 -.2 -.5 +1.8/C BalA m MA 12.34 +1.8 +1.7 +7.0/C BalAdv MA 12.37 +1.8 +1.9 +7.2/C BalC m MA 12.23 +1.8 +1.3 +6.2/D BalSheetInvmA m MV 41.10 +3.4 +4.7 +11.8/A BalSheetInvmAdv MV 42.53 +3.4 +4.9 +12.1/A BalSheetInvmC m MV 39.22 +3.3 +4.3 +11.0/B BiotechDiscvA m SH 160.90 -1.8 +7.0 -1.6/E BiotechDiscvAdv SH 164.76 -1.8 +7.2 -1.4/E CAHYMuniA m MC 10.70 +.1 +.5 +4.0/A CAHYMuniAdv MC 10.73 +.2 +.6 +4.1/A CAHYMuniC m MC 10.79 +.2 +.2 +3.5/B CAIntTrTFIncA m MF 11.79 +.1 ... +2.1/C CAIntTrTFIncAdv MF 11.82 +.1 +.1 +2.2/C CAIntTrTFIncC m MF 11.84 ... -.3 +1.5/D CATxFrIncA m MC 7.28 -.1 -.5 +3.1/B CATxFrIncAdv MC 7.26 -.2 -.4 +3.2/B CATxFrIncC m MC 7.26 -.3 -.9 +2.5/D ChinaWldA m CH 22.25 -.4 +1.7 +9.1 ChinaWldAdv CH 22.42 -.4 +1.9 +9.4 ClrdTxFrIncA m SL 11.32 ... +.2 +2.1/B ClrdTxFrIncAdv SL 11.32 ... +.3 +2.2/B ClrdTxFrIncC m SL 11.46 ... -.1 +1.6/D CnctTxFrIncA m SL 10.05 ... +.1 +1.9/C CnsrvAllcA m CA 14.95 +1.4 +2.1 +4.5/D CnsrvAllcC m CA 14.64 +1.4 +1.7 +3.7/E CnsrvAllcR b CA 14.89 +1.4 +2.0 +4.2/D CnvrtSecA m CV 21.63 +1.0 +12.0 +11.9/A CnvrtSecAdv CV 21.64 +1.0 +12.2 +12.1/A CnvrtSecC m CV 21.28 +.9 +11.5 +11.0/A CorfolioAllcA m XM 20.52 +2.6 +7.6 +9.7/B CorfolioAllcC m XM 20.16 +2.5 +7.1 +8.9/D DevMktsA m EM 20.47 +.5 -7.7 +10.9 DevMktsAdv EM 20.39 +.5 -7.5 +11.2 DevMktsC m EM 19.79 +.5 -8.1 +10.1 DynaTechA m LG 77.71 +2.0 +18.8 +18.5/A DynaTechAdv LG 79.98 +2.0 +19.0 +18.8/A DynaTechC m LG 65.25 +1.9 +18.3 +17.6/A DynaTechR b LG 75.56 +2.0 +18.7 +18.2/A DynaTechR6 LG 80.69 +2.0 +19.1 +19.0/A EMSmCpA m EM 14.08 -1.4 -7.4 +4.8 EMSmCpAdv EM 14.25 -1.4 -7.3 +5.1 EMSmCpC m EM 13.39 -1.5 -7.9 +4.0 EmergMktDbtOpps EB 11.62 +1.0 -.7 +6.6 EqIncA m LV 25.95 +3.6 +4.2 +10.3/B EqIncC m LV 25.73 +3.6 +3.8 +9.5/C FdrIntTrTFIncA m MI 11.91 +.1 -.2 +1.5/E FdrIntTrTFIncAd MI 11.93 +.1 -.3 +1.6/D FdrIntTrTFIncC m MI 11.94 ... -.7 +1.0/E FdrLtdTrTFIncA m MS 10.30 +.1 +.8 +.5/E FdrTFIncA m ML 11.66 -.2 -.2 +2.0/E FdrTFIncAdv ML 11.68 -.1 -.1 +2.1/D FdrTFIncC m ML 11.66 -.2 -.5 +1.5/E FloridaTFIncA m SL 10.48 +.5 +1.1 +2.1/C FloridaTFIncC m SL 10.71 +.4 +.7 +1.6/D FltngRtDlyAcsA m BL 8.73 +.5 +2.4 +3.8/C FltngRtDlyAcsAd BL 8.73 +.4 +2.5 +4.1/C FltngRtDlyAcsC m BL 8.73 +.5 +2.1 +3.4/D FndngsAlA m AL 14.57 +2.4 +2.1 +6.6/E FndngsAlAd AL 14.66 +2.4 +2.3 +6.8/D FndngsAlC m AL 14.33 +2.3 +1.6 +5.7/E FrgnA m FV 7.86 -.1 -3.3 +4.5 FrgnAdv FV 7.74 -.1 -3.4 +4.7 FrgnC m FV 7.65 -.3 -3.9 +3.7 FrgnR b FV 7.69 -.1 -3.7 +4.2 FrgnR6 FV 7.74 -.1 -3.3 +5.0 GlbBalA1 m IH 3.15 +2.3 +.9 +3.8 GlbBalAdv IH 3.16 +2.3 +1.0 +4.1 GlbBalC m IH 3.13 +2.3 +.5 +3.1 GlbBalC1 m IH 3.15 +2.0 +.3 +3.4 GlbBdA m IB 11.89 +3.0 +2.4 +2.8/B GlbBdAdv IB 11.84 +2.9 +2.4 +3.1/B GlbBdC m IB 11.92 +2.9 +2.1 +2.4/C GlbBdR b IB 11.89 +2.9 +2.2 +2.5/C GlbBdR6 IB 11.84 +2.9 +2.5 +3.2/A GlbOppsTrustA m WS 22.22 +1.1 -2.6 +6.1 GlbSmlrCoA m SW 10.40 +.6 -1.5 +8.1/D GlbSmlrCoAdv SW 10.46 +.6 -1.4 +8.4/D GlbTtlRetA m IB 11.98 +3.1 +2.2 +3.4/A GlbTtlRetAdv IB 12.00 +3.1 +2.4 +3.7/A GlbTtlRetC m IB 11.97 +3.1 +2.0 +3.0/B GlbTtlRetR6 IB 11.99 +3.1 +2.4 +3.8/A GldPrcMtlsA m SP 13.06 -8.4 -16.7 +7.8/E GldPrcMtlsAdv SP 13.85 -8.4 -16.6 +8.1/E GldPrcMtlsC m SP 12.02 -8.5 -17.0 +7.0/E Gr,IncA m WS 27.41 +1.7 +.6 +6.2/E Gr,IncAdv WS 27.47 +1.7 +.7 +6.4/D Gr,IncC m WS 26.64 +1.6 +.1 +5.4/E Gr,IncRet b WS 27.14 +1.6 +.4 +5.9/E GrA m LG 103.94 +3.5 +10.0 +13.9/C GrAdv LG 104.26 +3.5 +10.2 +14.2/C GrAllcA m AL 19.81 +2.2 +3.9 +7.8/D GrAllcC m AL 19.17 +2.1 +3.5 +7.0/D GrAllcR b AL 19.52 +2.1 +3.7 +7.5/D GrC m LG 95.15 +3.4 +9.5 +13.1/C GrOppsA m LG 42.33 +2.1 +16.7 +11.7/D GrOppsAdv LG 45.39 +2.1 +16.9 +11.9/D GrOppsC m LG 35.77 +2.0 +16.2 +10.8/E GrOppsR6 LG 45.88 +2.1 +17.0 +12.1/D GrR b LG 103.42 +3.4 +9.8 +13.6/C GrR6 LG 104.19 +3.5 +10.2 +14.4/B GrR6 WS 27.42 +1.7 +.7 +6.6/D GrgTxFrIncA m SL 11.62 ... -.2 +1.8/D GrgTxFrIncC m SL 11.79 -.1 -.6 +1.2/E HYTxFrIncA m HM 9.99 +.5 +1.4 +3.1/E HYTxFrIncAdv HM 10.03 +.4 +1.4 +3.2/E HYTxFrIncC m HM 10.19 +.4 +1.1 +2.6/E HiIncA m HY 1.85 +2.1 +1.6 +5.5/B HiIncAdv HY 1.85 +1.6 +1.1 +5.6/B HiIncC m HY 1.87 +1.5 +.7 +4.9/C HiIncR b HY 1.88 +1.5 +.8 +5.0/C IncA m CA 2.34 +1.7 +1.8 +6.8/A IncAdv CA 2.32 +1.8 +1.9 +6.9/A IncC m CA 2.38 +2.1 +1.8 +6.4/A IncR b CA 2.30 +1.7 +1.6 +6.4/A IncR6 CA 2.33 +2.2 +2.3 +7.1/A IndiaGrA m EI 14.76 +3.2 -8.0 +4.3 InsFrgnSmlrCAdv FA 24.21 -.3 -3.6 +6.8 InsGlbEqAdv WS 10.70 +1.7 +.4 +5.5 InsIntlEqPrmry FV 21.68 +.8 -2.3 +3.7 IntlBdA m IB 10.61 +2.8 +2.3 +3.1 IntlBdAdv IB 10.62 +2.9 +2.4 +3.4 IntlGrA m FG 15.35 +.8 +6.1 +11.7 IntlSmCpGrA m FQ 19.44 ... -3.8 +6.1 IntlSmCpGrAdv FQ 19.50 -.1 -3.7 +6.4 IntlSmCpGrR6 FQ 19.50 +.1 -3.5 +6.5 KNTxFrTFIncA m SL 10.72 ... ... +1.9/C LS2025RtrTrgA m TG 13.07 +1.7 +2.5 +4.9/E LS2035RtrTrgA m TI 13.93 +2.0 +3.0 +5.9/E LsnTxFrTFIncA m SL 10.89 +.1 +.1 +2.0/C LsnTxFrTFIncC m SL 11.07 ... -.2 +1.4/E LwDrTtlRetA m CS 9.65 +.3 +.5 +1.1/C LwDrTtlRetAdv CS 9.70 +.3 +.7 +1.4/B LwDrTtlRetC m CS 9.61 +.2 +.3 +.8/D MATFIncA m MT 11.43 -.4 -1.2 +2.3/A MATFIncC m MT 11.57 -.4 -1.4 +1.7/C MichiganTFIncA m SL 11.23 -.2 -.3 +2.1/C MichiganTFIncC m SL 11.41 -.2 -.6 +1.5/D MicroCpValA m SV 34.46 -.8 +1.4 +11.2/C MicroCpValAdv SV 34.68 -.8 +1.6 +11.4/C MnstTxFrIncA m SM 12.02 -.3 -.9 +1.6/D MnstTxFrIncC m SM 12.15 -.5 -1.3 +1.0/E ModAllcA m MA 16.42 +1.8 +3.1 +6.2/D ModAllcAdv MA 16.46 +1.8 +3.3 +6.5/D ModAllcC m MA 15.89 +1.7 +2.6 +5.4/E ModAllcR b MA 16.36 +1.7 +2.9 +5.9/D MrylndTFIncA m SL 10.79 +.2 +.3 +2.2/B MrylndTFIncC m SL 11.00 +.1 -.1 +1.6/D MsrTxFrIncA m SL 11.44 +.4 +.6 +2.0/C MsrTxFrIncAdv SL 11.45 +.4 +.8 +2.1/C MsrTxFrIncC m SL 11.56 +.4 +.4 +1.4/E MutA m XM 29.40 +3.2 +3.5 +6.6 MutBeaconA m XM 16.93 +3.0 +2.6 +7.8 MutBeaconC m XM 16.72 +2.9 +2.1 +7.0 MutBeaconZ XM 17.10 +3.0 +2.8 +8.1 MutC m XM 28.95 +3.1 +3.1 +5.8 MutEuropeanA m ES 20.82 +2.4 +1.5 +1.3 MutEuropeanC m ES 20.77 +2.3 +1.0 +.5 MutEuropeanR6 ES 21.46 +2.5 +1.7 +1.7 MutEuropeanZ ES 21.46 +2.4 +1.6 +1.5 MutFinclSvcsA m SF 23.88 +3.3 -1.7 +7.0 MutFinclSvcsC m SF 23.65 +3.2 -2.1 +6.2 MutFinclSvcsZ SF 23.85 +3.3 -1.5 +7.3 MutGlbDiscvA m WS 32.48 +2.6 +2.1 +5.5/E MutGlbDiscvC m WS 31.97 +2.6 +1.7 +4.7/E MutGlbDiscvR b WS 31.99 +2.6 +2.0 +5.3/E MutGlbDiscvZ WS 33.16 +2.7 +2.3 +5.8/E MutIntlA m FV 15.70 +1.9 -1.8 +2.6 MutQuestA m IH 16.49 +1.1 +5.2 +7.0 MutQuestC m IH 16.13 +1.1 +4.7 +6.2 MutQuestZ IH 16.74 +1.1 +5.3 +7.3 MutR b XM 29.21 +3.1 +3.4 +6.4 MutR6 XM 29.72 +3.2 +3.7 +7.0 MutZ XM 29.73 +3.2 +3.7 +6.9 NCTxFrIncA m SL 11.29 +.4 +.5 +1.7/D NCTxFrIncAdv SL 11.29 +.4 +.5 +1.8/D NCTxFrIncC m SL 11.48 +.4 +.1 +1.1/E NJTFIncA m MJ 11.13 +.4 +.6 +2.4/D NJTFIncAdv MJ 11.14 +.4 +.7 +2.5/D NJTFIncC m MJ 11.28 +.3 +.3 +1.8/E NYIntTFIncA m MN 11.30 -.1 -.6 +1.4/D NYIntTFIncC m MN 11.34 -.2 -.9 +.9/E NYTxFrIncA m MY 10.79 -.1 -.3 +1.5/E NYTxFrIncAdv MY 10.79 -.1 -.3 +1.6/E NYTxFrIncC m MY 10.78 -.1 -.6 +.9/E NatrlResA m SN 27.73 -2.4 +2.8 +5.6/D NatrlResAdv SN 29.57 -2.4 +3.0 +5.8/D NatrlResC m SN 26.89 -2.5 +2.4 +4.8/D OhioTxFrIncA m MO 12.42 -.2 -.6 +2.3/B OhioTxFrIncAdv MO 12.44 -.2 -.4 +2.5/B OhioTxFrIncC m MO 12.59 -.3 -.9 +1.8/D OregonTxFrIncA m SL 11.34 -.1 -.3 +2.2/B OregonTxFrIncAd SL 11.36 ... -.2 +2.3/B OregonTxFrIncC m SL 11.52 -.1 -.6 +1.6/D PETxFrIncA m MP 9.78 +.2 +.7 +2.3/C PETxFrIncAdv MP 9.80 +.3 +.7 +2.4/C PETxFrIncC m MP 9.91 +.3 +.3 +1.7/E RisingDivsA m LB 64.07 +3.4 +5.3 +12.2/B RisingDivsAdv LB 64.02 +3.5 +5.5 +12.5/B RisingDivsC m LB 62.89 +3.4 +4.8 +11.3/C RisingDivsR b LB 63.87 +3.4 +5.2 +11.9/C RisingDivsR6 LB 64.01 +3.5 +5.5 +12.6/B RlEsttSecA m SR 21.30 -.3 +1.5 +4.9/D RlEsttSecAdv SR 21.52 -.3 +1.6 +5.2/C RlEsttSecC m SR 20.33 -.3 +1.0 +4.1/E RlRetA m IP 9.99 -.6 +.7 +1.9/B SelUSEqA m LG 17.52 +2.4 +8.4 +5.1/E SmCpGrA m SG 25.72 +.6 +16.9 +12.4/C SmCpGrAdv SG 27.53 +.6 +17.0 +12.7/C SmCpGrC m SG 21.65 +.5 +16.3 +11.5/D SmCpGrR6 SG 27.84 +.6 +17.2 +12.9/C SmCpValA m SV 58.34 +.4 +4.5 +12.2/B SmCpValAdv SV 61.19 +.4 +4.6 +12.5/B SmCpValC m SV 51.61 +.3 +4.0 +11.4/C SmCpValR b SV 57.69 +.3 +4.3 +11.9/B SmMidCpGrA m MG 38.90 +1.9 +10.2 +8.9/E SmMidCpGrAdv MG 42.44 +1.9 +10.3 +9.1/D SmMidCpGrC m MG 27.80 +1.8 +9.6 +8.0/E SmMidCpGrR b MG 35.72 +1.9 +10.0 +8.6/E StratIncA m MU 9.60 +.9 -.2 +2.8/D StratIncAdv MU 9.61 +.9 ... +3.0/C StratIncC m MU 9.60 +.9 -.4 +2.4/D StratIncR b MU 9.57 +1.0 -.2 +2.6/D TnsMnBdA m SL 10.77 +.1 -.1 +1.8/C TtlRetA m CI 9.47 +.1 -1.6 +1.1/D TtlRetAdv CI 9.52 +.1 -1.5 +1.3/D TtlRetC m CI 9.40 ... -1.9 +.7/E TtlRetR6 CI 9.53 +.1 -1.4 +1.4/C USGovtSecA m GI 5.89 -.2 -1.0 +.2/D USGovtSecAdv GI 5.91 -.2 -.9 +.4/C USGovtSecC m GI 5.85 -.1 -1.3 -.2/E USGovtSecR6 GI 5.91 -.2 -.9 +.5/B UtlsA m SU 18.91 -.2 +2.5 +9.4/B UtlsAdv SU 19.05 -.2 +2.6 +9.5/B UtlsC m SU 18.80 -.3 +2.2 +8.8/C UtlsR b SU 18.83 -.2 +2.3 +9.0/C UtlsR6 SU 19.05 -.2 +2.6 +9.7/B VirginiaTFIncA m SL 10.91 +.3 +.5 +2.0/C VirginiaTFIncC m SL 11.09 +.1 +.1 +1.4/E WldA m WS 17.46 +2.4 +3.2 +6.4/D WldAdv WS 17.45 +1.8 +2.7 +6.3 WldC m WS 16.57 +1.7 +2.1 +5.2Frost FundsGrEqInstl LG 14.77 +3.1 +16.9 +15.4/B LowDurBdInstl CS 10.14 ... +.6 +1.3/B MuniBdInstl MI 10.20 +.3 +.5 +1.5/E TtlRetBdInstl CS 10.29 +.2 +.7 +3.1/A TtlRetBdInvs b CS 10.29 +.3 +.7 +2.9/A ValEqInstl LV 9.19 +1.7 +1.6 +8.3/DFundXCnsrvUpgrader TV 40.52 +1.5 +6.0 +7.1 FlexInc MU 28.32 +.3 -.3 +3.2 Upgrader XM 65.53 +2.2 +9.8 +8.6GERSPInc CI 11.16 ... -1.7 +1.8/B RSPUSEq LB 57.43 +4.0 +9.5 +11.6/CGMOAsstAllcBdIII MU 22.11 -.8 +.4 -.2 AsstAllcBdVI MU 22.19 -.8 +.5 -.1 CorPlusBdIV CI 21.16 -.1 -.1 +1.7 EmCtyDbtIII m EB 27.44 +.4 -4.1 +6.9 EmCtyDbtIV m EB 27.40 +.5 -4.0 +7.0 EmMktsII m EM 33.12 +.8 -5.9 +9.6 EmMktsIII m EM 33.21 +.8 -5.9 +9.7 EmMktsIV m EM 32.91 +.8 -5.9 +9.8 EmMktsV m EM 32.81 +.8 -5.8 +9.8 EmMktsVI m EM 32.89 +.8 -5.8 +9.8 IntlEqIII FV 22.77 +2.1 -4.3 +2.5/D IntlEqIV FV 22.72 +2.0 -4.4 +2.6/D QualIII LB 25.89 +4.9 +10.5 +16.0/A QualIV LB 25.93 +4.9 +10.5 +16.1/A QualV LB 25.93 +4.9 +10.5 +16.1/A QualVI LB 25.89 +4.9 +10.5 +16.1/A TxMgdIntlEqsIII FV 15.56 +1.8 -5.2 +2.5/D USEqIII LB 14.78 +3.5 +4.2 +11.9/C USEqVI LB 14.67 +3.5 +4.3 +12.0/C USTrs GS 24.98 +.2 +1.0 +.8/AGabelliABCAAA d NE 10.48 ... +1.0 +2.2/B ABCAdv m NE 10.35 ... +.8 +2.0/B AsstAAA m LB 62.05 +2.9 +5.2 +10.1/D EqIncAAA m LB 23.47 +2.9 +2.9 +7.5/E GoldAAA m SP 11.83 -8.1 -14.2 +13.0/C SmCpGrAAA m SB 59.33 +.4 +2.3 +11.0/D SmCpGrI d SB 60.78 +.4 +2.4 +11.2/C UtlsA m SU 9.08 +.2 +2.4 +7.9/D UtlsAAA m SU 8.93 +.2 +2.3 +7.9/D UtlsC m SU 6.19 +.2 +1.9 +7.1/D Val25A m MB 16.35 +2.4 +5.6 +7.7/DGamcoGlbCont&CnctAAA m SC 21.31 -.1 -2.1 +2.1/E GlbGrAAA m WS 37.08 +2.0 +11.0 +11.7/A GrAAA m LG 66.27 +3.1 +16.8 +16.0/AGatewayA m XR 34.05 +1.6 +2.3 +5.5/BGeorge PutnamBalA m MA 20.78 +2.1 +4.5 +8.1/A BalM m MA 20.48 +2.0 +4.2 +7.5/B BalY MA 20.86 +2.1 +4.6 +8.3/AGerstein FisherMltFctrGlRlEsSc d GR 11.22 +.4 +1.6 +6.1/A MltFctrGrEq d LG 24.53 +2.1 +13.8 +12.7/D MltFctrIntlGrEq d FG 15.73 +.9 -1.5 +5.4/DGlenmedeCorFI CI 10.62 -.1 -1.7 +1.0/D MuniInterm MI 10.84 +.2 +.1 +1.6/D QuIntlEq FB 14.92 +1.2 -1.8 +3.6/D SmCpEqAdv SB 32.37 +.1 +7.6 +11.6/C StratEq LB 25.77 +3.5 +6.3 +14.1/AGoldman SachsBalStratA m TV 11.41 +.8 -1.0 +4.3 CorFIA m CI 10.15 -.3 -1.6 +1.2/D CorFIInstl CI 10.19 -.3 -1.4 +1.6/C CptlGrA m LG 32.01 +3.1 +11.5 +13.5/C CptlGrC m LG 23.69 +3.0 +11.1 +12.7/D CptlGrInstl LG 35.26 +3.2 +11.8 +14.0/C DynMuniIncA m MI 15.81 +.3 +2.6 +3.9/A DynMuniIncInstl MI 15.80 +.3 +2.8 +4.3/A EMEqA m EM 19.87 +.8 -9.8 +9.0/B EMEqInstl EM 21.30 +.8 -9.6 +9.4/B EnhIncInstl UB 9.41 +.2 +1.0 +1.4/B EqGrStratA m WS 19.23 +1.8 +2.1 +9.9/B EqGrStratC m WS 18.30 +1.7 +1.6 +9.0/C EqIncA m LV 37.95 +3.2 +2.7 +7.5/E GlbIncA m IB 12.07 -.3 -.8 +1.6/D GlbIncInstl IB 12.05 -.3 -.6 +2.0/D GovtIncA m GI 14.27 -.5 -1.3 +.4/C GrIncStratA m TV 13.77 +1.0 -.1 +6.1 GrIncStratC m TV 13.45 +1.0 -.5 +5.3 GrOppsA m MG 22.90 +2.9 +8.6 +9.2/D GrOppsC m MG 15.76 +2.8 +8.1 +8.4/E GrOppsInstl MG 27.16 +2.9 +8.8 +9.6/D GrStratA m IH 15.89 +1.2 -.1 +7.5 GrStratC m IH 15.80 +1.1 -.4 +6.7 HQlFltngRtIns UB 8.73 +.3 +1.2 +1.4/B HYMuniA m HM 9.78 +.5 +4.8 +6.7/A HYMuniInstl d HM 9.78 +.5 +5.0 +7.0/A HighYieldA m HY 6.37 +1.5 +.7 +4.3/D HighYieldInstl d HY 6.38 +1.4 +.7 +4.6/D IncBldrA m CA 22.53 +1.6 +1.0 +4.3 IntlEqInsA m FB 13.13 +1.0 -.9 +8.0/A IntlEqInsIns FB 13.50 +1.0 -.7 +8.3/A LgCpGrInsA m LG 33.43 +3.0 +11.6 +15.5/A LgCpGrInsC m LG 29.95 +2.9 +11.1 +14.7/B LgCpGrInsIns LG 34.60 +3.1 +11.9 +16.0/A LgCpValA m LV 16.07 +4.0 +2.7 +6.4/E LgCpValInsA m LV 22.94 +3.1 +5.1 +11.8/A LgCpValInsInstl LV 22.92 +3.2 +5.3 +12.2/A MidCpValA m MV 36.54 +1.9 +3.8 +6.3/E MidCpValInstl MV 36.96 +1.9 +4.0 +6.8/E RlEsttSecInstl SR 16.29 -.1 +3.1 +5.1/D ShrtDurGovtA m GS 9.74 ... +.1 +.3/C ShrtDurGovtIns GS 9.70 -.1 +.2 +.6/A ShrtDurTxFrIns MS 10.55 +.3 +1.7 +1.6/A SmCpEqInsA m SB 28.38 -.7 +13.0 +14.1/A SmCpEqInsIns SB 29.49 -.7 +13.2 +14.6/A SmCpValA m SB 59.00 +.9 +4.9 +11.6/C SmCpValInstl SB 63.82 +.9 +5.1 +12.0/C TechOppsA m ST 27.09 +2.7 +18.8 +20.7/C TechOppsC m ST 22.39 +2.6 +18.3 +19.9/D USEqInsightsA m LB 50.80 +3.4 +8.9 +13.4/A USEqInsightsIns LB 52.43 +3.4 +9.2 +13.8/A USTxMgdEqA m LB 24.31 +3.3 +8.7 +12.1/BGoodHavenGoodHaven d MV 24.93 +1.3 +3.1 +5.6/EGovernment StreetEq LG 78.06 +4.5 +7.1 +10.6/E MidCp MB 27.55 +2.6 +6.5 +12.3/AGreen CenturyBal d MA 27.30 +2.2 +3.9 +5.4/E Eq d LG 43.90 +3.0 +7.8 +12.5/DGreenspringGreenspring MA 24.69 +.8 +4.4 +9.5/AGuggenheimHYA m HY 11.07 +1.1 +.4 +5.9/A InvmGradeBdA m CI 18.36 -.4 ... +3.6/A LgCpValA m LV 47.78 +3.3 +3.2 +11.4/A MidCpValA m SV 36.46 +.1 +6.0 +13.2/A MidCpValC m SV 26.27 ... +5.5 +12.3/B StylPlsLgCrA m LB 24.27 +3.7 +6.9 +13.3/A StylPlsMdGrA m MG 48.49 +2.3 +8.6 +11.6/C WldEqIncA m WS 15.63 +2.1 +2.6 +7.7/DGuideMarkCorFISvc b CI 9.07 -.1 -1.9 +.9/E EmMktsSvc b EM 15.55 +.6 -5.8 +7.6/C LgCpCorSvc b LG 19.12 +3.1 +9.3 +10.6/E SmMidCpCorSvc b SB 16.51 +.9 +11.0 +10.5/D WldexUSSvc b FB 9.51 +.4 +.1 +4.8/CGuideStone FundsAggresivAllcInv WS 12.72 +1.7 +3.9 +9.5 BalAllcInv CA 12.33 +.9 +1.4 +5.6 CnsrvAllcInv XY 11.59 +.6 +1.0 +3.6 EqIdxInstl LB 31.44 +3.4 +7.8 +13.4 EqIdxInv LB 31.45 +3.3 +7.7 +13.1 ExtnddDrBdIns CL 17.02 +.1 -2.8 +4.1 ExtnddDrBdInv CL 17.03 +.1 -2.9 +3.9 GrAllcInv AL 12.76 +1.2 +2.7 +7.6 GrEqInstl LG 28.98 +2.4 +15.2 +14.6 GrEqInv LG 28.87 +2.4 +15.0 +14.3 IntlEqInstl FB 15.50 +.4 -1.4 +6.5 IntlEqInv FB 15.50 +.3 -1.5 +6.2 LowDurBdInstl CS 13.26 +.2 +.5 +1.2 LowDurBdInv CS 13.26 +.2 +.4 +.9 MediumDurBdIns CI 14.36 +.1 -1.3 +1.8 MediumDurBdInv CI 14.36 +.1 -1.5 +1.5 SmCpEqInstl SB 20.12 +.4 +9.6 +10.5 SmCpEqInv SB 20.10 +.4 +9.4 +10.2 ValEqInstl LV 23.12 +2.9 +3.2 +9.4 ValEqInv LV 23.13 +2.9 +3.0 +9.1Guinness AtkinsonChinaHK d CH 24.71 -1.3 -6.9 +9.8/C GlbInvtrsInv LB 46.11 +1.6 +2.5 +14.4/AHSBCOppI MG 16.12 +1.3 +13.0 +11.7/CHancock HorizonBrknrdSmCpInv SB 73.17 +1.7 +7.8 +11.7/CHarborBdInstl CI 11.25 +.1 -1.1 +1.9/B CnvrtSecInstl d CV 10.91 +.4 +6.9 +5.7/D CptlApprecAdmin b LG 78.38 +2.0 +14.9 +15.4/B CptlApprecInstl LG 79.87 +2.1 +15.0 +15.7/A CptlApprecInv b LG 76.89 +2.0 +14.8 +15.2/B HYBdInstl d HY 9.89 +1.4 +1.3 +4.6/D IntlAdmin b FB 66.65 +.2 -1.1 +2.8/E IntlGrInstl FG 15.81 +.6 ... +8.0/B IntlInstl FB 66.88 +.2 -.9 +3.0/E IntlInv b FB 66.20 +.2 -1.2 +2.7/E LgCpValInstl LB 15.63 +3.2 +5.2 +13.4/A LgCpValInv b LB 15.78 +3.1 +4.9 +12.9/B MidCpGrInstl MG 11.85 -.1 +14.9 +12.7/B MidCpValInstl MV 23.98 +1.9 +1.9 +8.5/D RlRetInstl IP 9.18 -.9 -.7 +1.9/B SmCpGrInstl SG 16.16 +1.3 +12.1 +11.1/D SmCpValInstl SB 38.53 +2.4 +6.1 +15.6/A SmCpValInv b SB 37.53 +2.4 +5.9 +15.2/AHarding LoevnerEmMktsAdv d EM 55.87 -1.4 -5.7 +9.2 GlbEqAdv d WS 39.24 +.9 +5.6 +12.3 IntlEqInstl d FG 23.08 +1.0 +1.3 +9.2HartfordBalA m MA 24.71 +2.0 +2.9 +7.1/C BalC m MA 24.70 +2.0 +2.5 +6.3/D BalHLSIA MA 32.14 +2.2 +3.6 +7.7/B BalHLSIB b MA 32.57 +2.2 +3.5 +7.4/B BalIncA m CA 14.39 +2.1 -.3 +7.1/A BalIncC m CA 14.17 +1.9 -.8 +6.3/B BalIncI CA 14.39 +2.1 -.1 +7.4/A BalIncR3 b CA 14.43 +2.0 -.5 +6.8/A BalIncR4 b CA 14.44 +2.0 -.4 +7.1/A CapAppHLSIA LG 51.45 +1.7 +6.8 +10.2/E CapAppHLSIB b LG 50.65 +1.7 +6.7 +9.9/E ChecksandBalsA m MA 9.79 +2.1 +4.0 +7.9/B ChecksandBalsC m MA 9.72 +2.0 +3.5 +7.1/C CnsrvAllcA m CA 10.56 +.9 +1.1 +3.9/E CorEqA m LG 31.64 +4.3 +9.7 +11.9/D CorEqC m LG 28.92 +4.3 +9.3 +11.1/E CorEqY LG 32.07 +4.4 +10.0 +12.3/D CptlApprecA m LB 40.66 +1.5 +8.3 +10.0/D CptlApprecC m LB 31.51 +1.5 +7.8 +9.3/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018 2 0 1 8 0 8 0 8 m m 1 8 p d f 1 0 8 A u g 1 8 0 1 : 2 9 : 4 5

PAGE 53

CptlApprecI LB 40.86 +1.6 +8.5 +10.4/D CptlApprecR3 b LB 44.72 +1.5 +8.0 +9.7/E CptlApprecR4 b LB 46.10 +1.5 +8.2 +10.0/D CptlApprecY LB 47.26 +1.6 +8.5 +10.5/D DiscpEqHLSIA LG 16.95 +4.4 +9.9 +12.0/D DiscpEqHLSIB b LG 16.74 +4.3 +9.6 +11.8/D DivandGrA m LV 26.89 +4.5 +5.0 +11.5/A DivandGrC m LV 25.97 +4.4 +4.5 +10.6/B DivandGrHLSIA LV 25.21 +4.5 +5.3 +12.0/A DivandGrHLSIB b LV 25.06 +4.5 +5.1 +11.7/A DivandGrI LV 26.77 +4.5 +5.2 +11.7/A DivandGrR3 b LV 27.24 +4.4 +4.8 +11.1/B DivandGrR4 b LV 27.42 +4.4 +5.0 +11.4/A DivandGrR5 LV 27.54 +4.5 +5.2 +11.8/A DivandGrY LV 27.54 +4.5 +5.2 +11.9/A EmMktsEqY EM 9.40 +2.0 -5.3 +10.2/A EmMktsLclDbtI XP 5.86 +.3 -6.2 +3.7/B EmMktsLclDbtY XP 5.82 +.2 -6.2 +3.7/B EqIncA m LV 20.54 +3.6 +2.0 +11.1/B EqIncC m LV 20.42 +3.5 +1.5 +10.3/B EqIncI LV 20.43 +3.7 +2.2 +11.4/A EqIncR3 b LV 20.56 +3.6 +1.8 +10.7/B EqIncR4 b LV 20.59 +3.6 +2.0 +11.1/B EqIncY LV 20.74 +3.6 +2.2 +11.5/A FltngRtA m BL 8.72 +.8 +2.4 +4.4/B FltngRtC m BL 8.71 +.8 +2.0 +3.6/D FltngRtHiIncA m BL 10.05 +.9 +2.6 +4.9/A FltngRtHiIncC m BL 10.05 +.8 +2.2 +4.1/B FltngRtHiIncI BL 10.06 +.9 +2.8 +5.2/A FltngRtI BL 8.73 +.7 +2.6 +4.7/A FltngRtY BL 8.71 +.8 +2.6 +4.7/A GlbAllAsstA m IH 10.68 +.6 -.5 +5.8/B GlbAllAsstC m IH 10.51 +.6 -.9 +5.0/C GlbAllAsstI IH 10.73 +.6 -.4 +6.1/A GlbCptlApprecA m WS 19.25 +1.4 +2.4 +6.6/D GlbCptlApprecC m WS 17.57 +1.3 +1.9 +5.8/E GlbCptlApprecI WS 19.86 +1.4 +2.6 +6.9/D GlbGrHLSIA WS 31.04 +2.0 +11.3 +14.0/A GlbGrHLSIB b WS 30.70 +2.0 +11.1 +13.7/A GlbRlAsstY IH 9.57 -.2 +1.5 +6.5/A GrAllcA m AL 12.87 +2.0 +4.2 +7.0/D GrAllcC m AL 12.63 +1.9 +3.8 +6.2/E GrOppsA m LG 49.97 -.1 +16.9 +13.9/C GrOppsC m LG 32.03 -.1 +16.3 +13.0/D GrOppsHLSIA LG 45.07 ... +17.3 +14.5/B GrOppsHLSIB b LG 43.24 ... +17.1 +14.2/C GrOppsI LG 52.22 -.1 +17.1 +14.1/C GrOppsR4 b LG 52.69 -.1 +16.8 +13.8/C GrOppsY LG 55.69 ... +17.1 +14.3/C HCA m SH 37.17 +1.7 +10.9 +6.2/B HCC m SH 30.30 +1.7 +10.3 +5.4/B HCHLSIA SH 24.96 +1.7 +11.1 +6.5/B HCI SH 39.02 +1.7 +11.0 +6.4/B HCY SH 42.44 +1.8 +11.1 +6.6/B HYA m HY 7.32 +1.6 +1.1 +5.1/C HYC m HY 7.29 +1.5 +.5 +4.3/D HYHLSIA HY 8.29 +1.6 +1.1 +5.5/B HYHLSIB b HY 8.14 +1.6 +1.0 +5.3/B InPlusA m IP 10.45 -.6 -.4 +1.4/C InPlusC m IP 10.00 -.7 -.8 +.7/E InPlusI IP 10.64 -.6 -.2 +1.7/B IntlGrA m FG 15.57 +1.5 +1.4 +7.2/B IntlOppsA m FB 16.57 +.9 -2.3 +4.4/C IntlOppsC m FB 14.42 +.8 -2.8 +3.6/D IntlOppsHLSIA FB 17.09 +.9 -2.1 +5.0/B IntlOppsHLSIB b FB 17.28 +.9 -2.3 +4.7/C IntlOppsI FB 16.49 +.9 -2.1 +4.7/C IntlOppsR4 b FB 17.13 +.8 -2.3 +4.4/C IntlOppsR5 FB 17.31 +.9 -2.1 +4.8/C IntlOppsY FB 17.41 +.9 -2.1 +4.9/C IntlSmCoA m FR 15.87 -.3 -5.0 +5.4/E IntlSmCoY FR 16.19 -.2 -4.7 +5.9/E IntlValY FV 17.00 +1.7 -3.6 +8.5/A MidCpA m MG 33.30 +.9 +10.9 +13.3/B MidCpC m MG 24.33 +.9 +10.4 +12.5/B MidCpHLSIA MG 44.58 +1.0 +11.2 +13.7/B MidCpHLSIB b MG 43.49 +1.0 +11.0 +13.4/B MidCpI MG 34.25 +1.0 +11.1 +13.6/B MidCpR3 b MG 36.96 +.9 +10.7 +12.9/B MidCpR4 b MG 38.36 +.9 +10.9 +13.2/B MidCpR5 MG 39.39 +1.0 +11.1 +13.6/B MidCpValA m MB 16.24 +.9 +3.4 +8.1/D MidCpValHLSIA MB 13.06 +.9 +3.7 +8.6/D MidCpValHLSIB b MB 12.93 +.9 +3.4 +8.3/D MidCpY MG 39.75 +1.0 +11.2 +13.7/B ModAllcA m MA 12.41 +1.5 +2.7 +5.7/D ModAllcC m MA 12.16 +1.3 +2.2 +5.0/E MuniOppsA m MI 8.49 ... +.4 +2.7/A MuniOppsC m MI 8.50 ... -.1 +1.9/C MuniOppsI MI 8.51 +.1 +.5 +2.9/A QualityValueA m LV 21.21 +3.8 +4.1 +8.6/D SchrEMEqA m EM 15.81 +1.6 -5.2 +10.5/A SchrEMEqI EM 15.80 +1.7 -5.0 +10.8/A SchrInStkI FB 13.24 +1.5 ... +6.4/A SchrUSSCOpI SG 29.05 +1.2 +6.7 +11.7/D SchrUSSMCOpI MB 15.32 +1.9 +3.4 +10.2/B ShrtDurA m CS 9.73 +.4 +.4 +1.6/B ShrtDurC m CS 9.72 +.2 -.1 +.9/C ShrtDurI CS 9.74 +.3 +.5 +1.9/A SmCoA m SG 24.52 +1.2 +16.3 +9.5/E SmCoHLSIA SG 23.93 +1.3 +17.2 +10.2/E SmCoHLSIB b SG 22.20 +1.3 +17.0 +10.0/E SmCpCorA m SB 15.08 +.1 +10.1 +9.7/D SmCpGrA m SG 62.76 +.3 +12.4 +11.8/D SmCpGrHLSIA SG 36.22 +.4 +12.7 +12.4/C SmCpGrHLSIB b SG 35.22 +.4 +12.6 +12.1/D SmCpGrI SG 64.95 +.3 +12.7 +12.2/D SmCpGrY SG 68.38 +.3 +12.7 +12.3/C SmMidCpEqHLSIA SB 9.48 +.7 +7.6 +10.2/D StkHLSIA LB 84.81 +3.5 +6.6 +11.4/C StkHLSIB b LB 84.65 +3.4 +6.4 +11.1/C StratIncA m MU 8.58 +.4 -.2 +4.9/A StratIncC m MU 8.62 +.3 -.7 +4.1/B StratIncI MU 8.61 +.4 -.1 +5.2/A TtlRetBdA m CI 10.09 ... -1.4 +2.0/B TtlRetBdC m CI 10.15 ... -1.8 +1.3/D TtlRetBdHLSIA CI 11.20 +.1 -1.1 +2.6/A TtlRetBdHLSIB b CI 11.12 +.1 -1.2 +2.3/A TtlRetBdY CI 10.22 +.1 -1.1 +2.4/A USGovtSecHLSIA CI 10.15 -.3 -.6 +.8/E USGovtSecHLSIB b CI 10.12 -.3 -.8 +.5/E UltrShrtBdHLSIA UB 10.14 +.2 +.8 +.9/D UltrShrtBdHLSIB b UB 10.12 +.2 +.7 +.7/E ValHLSIA LV 16.54 +3.1 +3.1 +9.4/D ValHLSIB b LV 16.50 +3.1 +3.0 +9.1/D WldBdA m IB 10.64 +.1 +1.6 +1.7/D WldBdC m IB 10.44 +.1 +1.3 +1.0/E WldBdI IB 10.72 +.2 +1.9 +2.0/D WldBdY IB 10.75 +.2 +1.9 +2.1/CHeartlandSelValInv m MV 29.76 +2.0 +5.9 +11.4/B ValInv m SV 43.24 -1.1 +5.0 +9.0/E ValPlusInv m SV 36.41 ... +9.5 +12.9/BHennessyCrnrstnGrInv b SB 24.02 -1.1 -.6 +5.7/E CrnrstnLgGrInv b LV 12.70 +3.3 +3.6 +9.6/C CrnrstnMC30Ins MB 19.93 -1.1 -1.6 +3.4/E CrnrstnMC30Inv b MB 19.36 -1.2 -1.9 +3.0/E CrnrstnValInv b LV 20.31 +2.3 +3.1 +12.1/A EqandIncInstl MA 15.35 +2.7 +2.3 +6.7 EqandIncInv b MA 16.27 +2.7 +2.1 +6.4 FocInstl MG 94.21 +1.2 +3.9 +8.8/E FocInv b MG 91.59 +1.1 +3.6 +8.4/E GasUtilityInv b SU 29.47 -1.1 +1.4 +5.7/E JapanInstl JS 36.17 +.8 +1.0 +12.5/A JapanInv b JS 35.11 +.7 +.8 +12.1/B SmCpFinclInv b SF 24.97 -2.7 +3.5 +11.9/B TtlRetInv b MA 13.64 +1.9 +1.8 +9.3/AHighlandFIA m CI 12.72 +.1 +.2 +2.7/A FIY CI 12.71 +.1 +.4 +3.0/A GlbAllcA m IH 9.06 +6.8 +10.7 +4.5/D PremGrEqA m LG 27.89 -.5 +3.2 +9.9/EHodgesRetail m MG 49.36 -2.2 -.4 +13.2/B SmCpRetail m SB 20.94 -1.0 +8.0 +7.1/EHomesteadShrtTrmBd CS 5.17 +.2 +.8 +1.5/B ShrtTrmGovtSec GS 5.12 +.1 +.2 +.5/B SmCoStk SB 43.04 -1.8 -1.5 +8.2/E StkIdx LB 21.48 +3.6 +7.8 +12.9/B Val LV 57.40 +5.8 +4.7 +13.1/AHood RiverSmCpGrInstl d SG 43.63 +1.8 +15.5 +14.9/BHotchkis & WileyDiversValInstl LV 19.67 +2.9 +4.4 +10.8/B HYA m HY 11.92 +1.4 +1.2 +5.6/B HYI d HY 11.99 +1.3 +1.3 +5.9/A LgCpValA m LV 34.81 +2.9 +4.1 +10.5/B LgCpValI LV 35.04 +2.9 +4.3 +10.8/B MidCpValA m MV 39.94 +.9 +7.9 +8.8/C MidCpValI MV 40.61 +.9 +8.1 +9.1/C SmCpValA m SV 64.41 -.1 +7.2 +9.6/D SmCpValI SV 64.84 -.1 +7.4 +9.8/D ValOppsA m XM 31.63 +2.5 +7.3 +10.5/A ValOppsC m XM 29.34 +2.4 +6.8 +9.7/B ValOppsIns XM 31.62 +2.5 +7.5 +10.8/AHussmanStratGr d NE 6.25 -2.5 -.3 -9.4/E StratTtlRet d TV 11.71 -1.6 -2.1 +2.7/EICMSmCo SB 36.26 -.4 +9.7 +16.8/AICONEmMktsS EM 16.26 +2.0 -.6 +5.5/D EngyS EE 13.00 -.3 +1.4 +3.8/B HCS SH 18.80 +4.9 +15.1 +6.2/B InfrmatnTechS ST 17.25 +1.3 +9.0 +18.9/D NatrlResS SN 16.35 +3.0 +2.2 +9.8/AINVESCOAmericanValA m MV 39.67 +.4 +7.0 +6.5/E AmericanValC m MV 32.58 +.4 +6.5 +5.7/E AsiaPacGrA m PJ 33.12 +.8 -6.4 +6.9/D AsiaPacGrC m PJ 30.41 +.8 -6.8 +6.1/D BalRkAllcA m IH 10.72 -.2 -1.1 +4.8/C BalRkAllcC m IH 10.20 -.3 -1.5 +4.0/E BalRkAllcR5 IH 10.89 -.2 -1.0 +5.1/C BalRkAllcY IH 10.89 -.2 -.9 +5.1/C ChtrA m LB 18.83 +3.0 +4.3 +6.7/E ChtrC m LB 17.65 +2.9 +3.8 +5.9/E ComStkA m LV 27.90 +3.2 +4.5 +11.0/B ComStkC m LV 27.89 +3.1 +4.1 +10.2/C CorpBdA m TW 7.06 +.6 -2.3 +3.6/B CorpBdC m TW 7.12 +.6 -2.7 +2.9/C DivIncA m LV 24.07 +2.4 -.4 +8.0/E DivIncInv b LV 24.29 +2.4 -.4 +8.0/E DiversDivA m LV 20.48 +2.4 +1.6 +6.7/E DiversDivC m LV 20.21 +2.3 +1.1 +5.9/E DiversDivInv b LV 20.47 +2.4 +1.6 +6.8/E DvlpngMktsA m EM 33.32 +.8 -11.5 +7.7/C DvlpngMktsC m EM 32.39 +.7 -11.9 +6.9/D EndeavorA m MB 20.05 +1.0 -.2 +9.4/C EngyA m EE 26.27 -2.7 +4.4 +.8/D EngyC m EE 22.42 -2.8 +3.9 .../E EngyInv b EE 26.15 -2.8 +4.3 +.8/D EqWtSP500A m LB 63.23 +2.3 +5.4 +11.3/C EqWtSP500C m LB 60.43 +2.3 +5.0 +10.5/D EqWtSP500Y LB 63.88 +2.4 +5.6 +11.6/C EqandIncA m MA 11.08 +2.0 +1.8 +7.6/B EqandIncC m MA 10.87 +1.9 +1.4 +6.8/C EuropeanGrA m ES 39.10 -.5 -5.2 +4.2/B EuropeanGrC m ES 36.29 -.6 -5.6 +3.4/C EuropeanGrInv b ES 39.01 -.5 -5.2 +4.2/B EuropeanSmCoA m ES 16.00 ... -3.5 +9.9/A Exch LV 596.42 +1.7 +5.0 +9.5/C FltngRtA m BL 7.58 +.6 +2.8 +4.3/B FltngRtC m BL 7.54 +.5 +2.3 +3.7/C GlbCorEqA m WS 16.21 +1.6 +.1 +7.1/D GlbCorEqC m WS 15.38 +1.5 -.4 +6.3/E GlbGrA m WS 31.68 +.6 -.9 +5.2/E GlbLwVlEqYldA m WS 14.29 +.1 +3.8 +7.0/D GlbRlEsttA m GR 13.49 -.2 +.7 +4.2/C GlbSmMidCpGrA m SW 19.65 +.3 -.8 +6.2/E GldPrcMtlsA m SP 3.46 -8.2 -16.8 +8.8/E GldPrcMtlsInv b SP 3.49 -8.2 -16.5 +8.8/E GrAllcA m AL 16.35 +1.0 +1.9 +7.0 GrAllcC m AL 16.13 +.9 +1.4 +6.2 GrandIncA m LV 27.49 +2.8 +2.6 +9.9/C GrandIncC m LV 27.15 +2.8 +2.2 +9.1/D HCA m SH 38.95 +3.0 +9.5 +.4/E HCC m SH 26.97 +2.9 +9.0 -.3/E HCInv b SH 38.95 +3.0 +9.5 +.4/E HYA m HY 4.10 +1.7 +.9 +4.5/D HYC m HY 4.08 +1.4 +.2 +3.6/E HYInv b HY 4.10 +1.7 +.9 +4.5/D HYMuniA m HM 10.00 -.1 +1.5 +5.3/A HYMuniC m HM 9.97 -.2 +1.0 +4.6/C HYR5 HY 4.08 +1.4 +.8 +4.7/C IncomeA m GI 8.60 -.5 -1.3 +.4/C IntermTrmMnIncA m MI 10.99 ... +.2 +2.4/B IntlAllcA m FB 11.68 +.2 -4.3 +4.7 IntlGrA m FG 34.73 +1.0 -4.3 +3.6/E IntlGrC m FG 31.83 +.9 -4.7 +2.9/E IntlGrR5 FG 35.31 +1.0 -4.1 +4.0/E IntlSmCoA m FQ 18.73 -.2 -3.1 +9.7/B LtdTrmMnIncA m MS 11.21 +.2 +.3 +1.0/B LtdTrmMnIncA2 f MS 11.22 +.2 +.5 +1.3/A MidCpCorEqA m MB 21.75 +3.1 +1.0 +6.4/E MidCpCorEqC m MB 12.83 +3.1 +.5 +5.6/E MidCpCorEqR b MB 20.81 +3.1 +.9 +6.1/E MidCpGrA m MG 42.42 +2.2 +12.3 +9.3/D MidCpGrC m MG 31.64 +2.2 +11.9 +8.5/E ModAllcA m MA 13.68 +.7 +1.2 +5.7 ModAllcC m MA 13.57 +.7 +.8 +5.0 MuniIncA m ML 13.15 -.3 +.1 +3.0/B NYTxFrIncA m MY 15.28 -.2 ... +2.3/C PETxFrIncA m MP 16.05 -.1 +.2 +2.7/B QualIncA m CI 11.51 -.3 -1.5 +1.1/D RlEsttA m SR 21.59 -.3 +2.1 +6.3/B RlEsttC m SR 21.46 -.4 +1.6 +5.5/C SP500IdxA m LB 31.12 +3.7 +7.8 +12.9/B SP500IdxC m LB 29.95 +3.6 +7.2 +12.1/C SP500IdxY LB 31.51 +3.7 +7.9 +13.2/A SelCoA m SB 19.21 +.3 +2.2 +11.7/C SelCoC m SB 16.12 +.2 +1.8 +10.9/D ShTBdA m CS 8.48 +.3 +.3 +1.5/B ShTBdC b CS 8.48 +.3 ... +1.2/C SmCpDiscvA m SG 11.18 +1.0 +15.7 +11.2/D SmCpEqA m SB 16.49 +.5 +7.4 +8.0/E SmCpEqC m SB 13.21 +.5 +7.0 +7.3/E SmCpGrA m SG 42.13 +1.1 +12.9 +13.0/C SmCpGrInv b SG 44.28 +1.0 +12.9 +13.0/C SmCpGrR b SG 38.99 +1.0 +12.8 +12.7/C SmCpGrR5 SG 47.55 +1.1 +13.2 +13.4/C SmCpValA m SV 19.19 +.9 +1.2 +9.2/E SmCpValC m SV 13.73 +.8 +.7 +8.4/E SummitP b LG 22.77 +2.5 +14.4 +15.0/B TechA m ST 52.00 +2.0 +17.6 +16.5/E TechInv b ST 51.72 +2.0 +17.6 +16.6/E TechSectA m ST 26.01 +2.0 +17.7 +16.5/EIVAIntlA m FQ 17.41 +.5 -2.4 +4.2/E IntlI d FQ 17.46 +.6 -2.1 +4.5/E WldwideA m IH 18.96 +1.4 +.5 +5.6/B WldwideC m IH 18.49 +1.3 ... +4.8/C WldwideI d IH 19.03 +1.4 +.6 +5.9/BIntrepidCptlInv m MA 11.70 -.8 -2.1 +4.8/E EnduranceInv m SV 13.89 -.5 -1.8 +2.0/E361MgdFutsStratI FF 11.78 +1.0 +.6 -1.5/B MgdFutsStratInv b FF 11.59 +1.0 +.4 -1.7/CInvestEdBal m MA 11.96 +1.5 +2.7 +6.1/D Cnsrv m CA 10.86 +1.0 +1.7 +3.8/E Gr m AL 13.05 +1.9 +3.5 +7.7/DIronBridgeSMIDCp MG 12.90 +1.4 +13.6 +11.0/C SmCp SG 19.39 +1.1 +13.3 +10.6/EIronclad FundsMgdRk d XR 10.95 +.6 +7.5 +3.2/DIvyAsstStratA m IH 24.82 +2.4 +4.4 +2.8/E AsstStratB m IH 23.28 +2.3 +4.0 +2.0/E AsstStratC m IH 23.47 +2.4 +4.1 +2.0/E AsstStratI IH 25.15 +2.4 +4.6 +3.0/E AsstStratR b IH 24.53 +2.4 +4.3 +2.4/E AsstStratY b IH 24.89 +2.4 +4.5 +2.8/E BalA m MA 26.01 +2.1 +4.9 +5.7/E BalB m MA 25.72 +2.1 +4.5 +4.9/E BalC m MA 25.81 +2.1 +4.5 +4.9/E CorEqA m LG 16.11 +3.5 +10.2 +9.9/E CorEqC m LG 13.79 +3.4 +9.6 +9.0/E EmMktsEqA m EM 19.00 +1.0 -9.8 +8.0/C EmMktsEqC m EM 16.27 +.9 -10.2 +7.2/D EmMktsEqI EM 19.65 +1.0 -9.6 +8.4/C EmMktsEqY b EM 19.38 +.9 -9.7 +8.1/C EngyA m EE 12.84 -.2 +3.7 +1.4/D EngyC m EE 11.88 -.3 +3.2 +.7/D EuropeanOppsA m ES 32.81 +.2 +.5 +4.1/C EuropeanOppsI ES 33.16 +.2 +.7 +4.6/B GlbBdA m MU 9.61 +.3 -.6 +2.9/D GlbBdI MU 9.61 +.4 -.4 +3.2/C GlbGrA m WS 49.59 +1.9 +9.0 +8.4/C GlbGrI WS 50.65 +1.9 +9.1 +8.8/C GlbIncAllcA m IH 15.51 +1.6 +1.0 +5.1/C GlbIncAllcI IH 15.65 +1.6 +1.1 +5.5/B HiIncA m HY 7.49 +1.2 +3.0 +5.9/A HiIncB m HY 7.49 +1.2 +2.5 +5.1/C HiIncC m HY 7.49 +1.2 +2.5 +5.2/B HiIncI HY 7.49 +1.2 +3.1 +6.2/A HiIncY b HY 7.49 +1.2 +3.0 +5.9/A IntlCorEqA m FB 19.87 +.7 -1.8 +4.4/C IntlCorEqC m FB 17.63 +.6 -2.2 +3.7/D IntlCorEqI FB 20.01 +.7 -1.6 +4.7/C IntlCorEqY b FB 20.01 +.7 -1.7 +4.4/C LgCpGrA m LG 25.09 +3.3 +15.3 +14.4/B LgCpGrC m LG 20.84 +3.2 +14.8 +13.5/C LgCpGrI LG 26.38 +3.2 +15.5 +14.7/B LtdTrmBdA m CS 10.61 +.1 -.5 +1.0/C LtdTrmBdI CS 10.61 +.1 -.3 +1.3/B MgdIntlOppsA m FB 11.70 +.9 -1.6 +5.3/B MicroCpGrA m SG 31.12 -2.5 +23.1 +9.7/E MidCpGrA m MG 26.70 +2.3 +16.5 +13.5/B MidCpGrC m MG 22.69 +2.3 +16.0 +12.7/B MidCpGrI MG 28.77 +2.3 +16.7 +13.8/B MidCpGrR b MG 26.01 +2.3 +16.3 +13.1/B MidCpGrY b MG 27.89 +2.3 +16.5 +13.5/B MuniBdA m MI 11.65 ... +.1 +2.0/C MuniHiIncA m HM 5.04 ... +1.5 +3.1/E MuniHiIncC m HM 5.04 -.1 +1.0 +2.4/E MuniHiIncI HM 5.04 ... +1.6 +3.3/D NaturalResA m SN 15.50 +1.2 -1.1 +2.8/E NaturalResI SN 16.24 +1.2 -.8 +3.4/E PzenaIntlValA m WS 18.33 +.2 -3.0 +5.0/E SciAndTechA m ST 73.59 +2.9 +15.8 +14.3/E SciAndTechC m ST 63.13 +2.9 +15.2 +13.5/E SciAndTechY b ST 77.60 +2.9 +15.8 +14.4/E SciandTechI ST 80.98 +2.9 +15.9 +14.6/E SciandTechR b ST 71.63 +2.9 +15.5 +14.0/E SecCrBdA m CI 10.46 ... -1.2 +2.3/A SecReEsSecsA m SR 24.46 +.3 +1.5 +5.1/D SecReEsSecsY b SR 24.50 +.3 +1.6 +5.3/C SmCpGrA m SG 20.55 +.2 +15.3 +14.4/B SmCpGrC m SG 16.47 +.2 +14.9 +13.7/B SmCpGrInstl SG 26.89 +.2 +15.5 +14.8/B SmCpGrY b SG 25.37 +.2 +15.3 +14.5/B SmCpValA m SB 21.16 +1.1 +11.4 +15.3/A TxMgdEqA m LG 28.45 +3.6 +15.2 +13.1/C ValA m LV 25.31 +5.3 +6.6 +7.8/EJPMorganCATaxFrBdA m MF 10.65 ... ... +1.5/D CATaxFrBdC m MF 10.56 ... -.3 +1.0/E CATaxFrBdI MF 10.41 -.1 ... +1.6/D CPBondA m CI 8.03 -.3 -1.5 +1.8/B CPBondC m CI 8.08 -.2 -1.9 +1.1/D CPBondI CI 8.03 -.2 -1.2 +2.0/B CPBondR6 CI 8.04 -.1 -1.2 +2.1/A CoreBondA m CI 11.24 -.3 -1.6 +1.2/D CoreBondC m CI 11.31 -.4 -1.9 +.6/E CoreBondI CI 11.23 -.3 -1.5 +1.4/C CoreBondR5 CI 11.21 -.4 -1.4 +1.5/C CoreBondR6 CI 11.24 -.4 -1.4 +1.6/C DiversiedA m MA 17.64 +1.6 +.6 +6.4/D DiversiedI MA 17.74 +1.5 +.8 +6.7/C DiversiedL MA 17.72 +1.6 +1.0 +6.9/C EmMktsEqA m EM 27.20 +.2 -6.6 +10.6/A EmMktsEqC m EM 26.36 +.2 -6.9 +10.0/A EmMktsEqI EM 27.87 +.3 -6.4 +10.8/A EmMktsEqL EM 28.08 +.2 -6.4 +11.0/A EqIncA m LV 17.71 +4.3 +4.2 +11.3/B EqIncI LV 18.01 +4.3 +4.4 +11.6/A EquityIndexA m LB 43.83 +3.7 +7.8 +13.0/B EquityIndexC m LB 43.41 +3.6 +7.4 +12.3/B EquityIndexI LB 43.88 +3.7 +8.0 +13.3/A EurpDnycA m ES 26.18 +.9 -1.5 +2.3/E EurpDnycI ES 26.71 +1.0 -1.4 +2.6/D EurpDnycL ES 26.95 +1.0 -1.3 +2.8/D GovernmentBondI GI 10.19 -.6 -1.4 +.7/A GrowthAdvtgA m LG 22.74 +2.5 +15.6 +15.0/B GrowthAdvtgI LG 23.40 +2.5 +15.7 +15.3/B GrowthAndIncA m LV 52.49 +4.5 +5.1 +11.6/A HighYieldA m HY 7.23 +1.4 +1.2 +4.8/C HighYieldC m HY 7.24 +1.3 +.8 +4.3/D HighYieldI HY 7.27 +1.5 +1.3 +5.0/C HighYieldR5 HY 7.28 +1.3 +1.4 +5.1/C HighYieldR6 HY 7.27 +1.3 +1.4 +5.2/B IntermTxFrBdA m MI 10.80 +.1 -.3 +1.3/E IntermTxFrBdI MI 10.61 +.1 -.1 +1.6/E IntlAdvgA m FB 21.52 +1.4 -2.4 +3.7/D IntlAdvgC FB 22.39 +1.4 -2.3 +4.0/D IntlEqA m FB 17.23 +.7 -4.5 +4.3/C IntlEqI FB 17.51 +.7 -4.4 +4.6/C IntlRsrchEnhEqA m FB 18.42 +.7 -1.8 +4.3/C IntlRsrchEnhEqI FB 18.65 +.8 -1.6 +4.5/C IntlValueA m FV 13.60 +.5 -5.0 +2.2/D IntlValueI FV 13.94 +.6 -4.8 +2.6/D IntlValueL FV 13.88 +.6 -4.7 +2.7/D IntrepidAmrA m LB 43.48 +4.4 +8.9 +12.3/B IntrepidAmrI LB 44.75 +4.5 +9.1 +12.6/B IntrepidGrR5 LG 62.98 +4.3 +12.6 +16.0/A IntrepidGrowthA m LG 62.72 +4.3 +12.3 +15.5/A IntrepidGrowthI LG 63.74 +4.3 +12.5 +15.8/A IntrepidMidCapA m MB 23.50 +1.7 +4.2 +8.9/C IntrepidMidCapC m MB 19.84 +1.7 +3.9 +8.3/D IntrepidMidCapI MB 24.80 +1.8 +4.4 +9.2/C IntrepidValueA m LV 36.56 +4.6 +6.8 +9.8/C IntrepidValueI LV 36.75 +4.6 +7.0 +10.0/C IntrepidValueR5 LV 36.86 +4.6 +7.1 +10.2/C InvCnsrvGrA m CA 12.77 +.8 +.9 +4.3/D InvCnsrvGrC m CA 12.71 +.8 +.6 +3.7/E InvCnsrvGrI CA 12.84 +.8 +1.0 +4.6/D InvGrIncA m AL 17.91 +1.8 +3.3 +7.9/C InvGrIncC m AL 17.38 +1.8 +2.9 +7.3/D InvGrIncI AL 17.62 +1.8 +3.4 +8.2/C InvestorBalA m MA 15.64 +1.4 +2.2 +6.3/D InvestorBalC m MA 15.39 +1.4 +1.8 +5.7/D InvestorBalI MA 15.67 +1.4 +2.4 +6.6/D InvestorGrowthA m XM 21.53 +2.3 +4.1 +9.8/B InvestorGrowthC m XM 20.10 +2.2 +3.8 +9.1/C InvestorGrowthI XM 21.99 +2.3 +4.3 +10.0/B LCapGrA m LG 44.10 +2.0 +17.3 +15.7/A LCapGrI LG 44.55 +2.0 +17.5 +15.9/A LargeCapValueA m LV 15.84 +3.3 +.8 +12.1/A LargeCapValueI LV 15.57 +3.2 +.9 +12.3/A LtdDurBdA m CS 9.97 +.1 +.7 +1.0/C LtdDurBdI CS 9.97 +.1 +.8 +1.3/B LtdDurBdR6 CS 9.99 +.2 +.9 +1.5/B MCapValA m MB 40.69 +2.1 +3.2 +8.4/D MCapValC m MB 39.05 +2.1 +3.0 +7.8/D MCapValI MB 41.18 +2.1 +3.4 +8.7/D MCapValL MB 41.72 +2.2 +3.6 +8.9/C MidCapEquityI MG 54.44 +2.1 +7.1 +9.5/D MidCapGrowthA m MG 32.15 +2.0 +10.4 +9.4/D MidCapGrowthC m MG 25.40 +2.0 +10.1 +8.9/E MidCapGrowthI MG 36.97 +2.1 +10.6 +9.8/D MktExpnEnhIdxA m SB 12.17 +1.3 +7.4 +12.6/B MktExpnEnhIdxI SB 12.34 +1.3 +7.6 +12.9/B MortgBackedScA m CI 11.17 -.3 -.6 +1.4/C MortgBackedScI CI 10.89 -.3 -.5 +1.7/B MortgBackedScR6 CI 10.89 -.2 -.4 +1.9/B MunicipalIncA m MI 9.50 ... -.5 +1.6/D MunicipalIncI MI 9.44 +.1 -.3 +1.9/C NYTxFrBdA m MN 6.67 +.1 -.4 +1.2/D NYTxFrBdC m MN 6.66 -.1 -.9 +.5/E NYTxFrBdI MN 6.70 -.1 -.3 +1.4/D RealtyIncomeL SR 13.39 +.1 +1.8 +4.5/D RsrchMktNetrlL NE 15.37 +2.0 +1.7 +1.2/C ScapEqA m SB 54.28 +1.3 +9.3 +13.3/B ScapEqC m SB 40.48 +1.3 +9.0 +12.7/B ScapEqI SB 62.67 +1.4 +9.5 +13.6/A ScapEqR5 SB 62.86 +1.4 +9.6 +13.8/A ShDurBdA m CS 10.66 +.1 -.1 +.3/E ShDurBdI CS 10.67 ... ... +.5/D ShDurBdR6 CS 10.67 +.1 +.1 +.8/D SmCpBldA m SG 27.16 -1.0 +17.4 +17.8/A SmCpBldI SG 31.12 -.9 +17.6 +18.1/A SmallCapCoreR5 SB 59.07 -.1 +10.8 +13.2/B SmallCapGrowthA m SG 18.83 -1.2 +17.1 +17.7/A SmallCapGrowthI SG 20.77 -1.1 +17.3 +18.0/A SmallCapGrowthL SG 21.39 -1.2 +17.4 +18.2/A SmallCapValueA m SV 30.86 -.8 +7.0 +11.3/C SmallCapValueI SV 32.73 -.8 +7.2 +11.6/C SmallCapValueR5 SV 32.75 -.8 +7.2 +11.7/C SmallCapValueR6 SV 32.79 -.8 +7.3 +11.9/B SmtRetr2020A m TE 19.68 +1.1 +.5 +5.4/C SmtRetr2020I TE 19.75 +1.1 +.6 +5.5/C SmtRetr2020R5 TE 19.77 +1.1 +.7 +5.6/C SmtRetr2030A m TH 21.55 +1.6 +1.3 +6.9/D SmtRetr2030I TH 21.61 +1.6 +1.5 +7.0/D SmtRetr2030R5 TH 21.66 +1.6 +1.5 +7.2/C SmtRetr2040A m TJ 22.84 +2.0 +1.7 +7.9/D SmtRetr2040I TJ 22.91 +2.0 +1.8 +8.0/D SmtRetr2040R5 TJ 22.97 +2.0 +1.9 +8.2/D SmtRetrIncI RI 18.48 +.9 +.2 +4.4/B SmtRetrIncR5 RI 18.51 +.8 +.3 +4.6/B TaxAwareEqI LB 36.07 +3.7 +8.3 +13.4/A TaxAwrRlRetI MS 9.41 ... +1.0 +2.4/A TaxFreeBondA m ML 11.78 -.2 -.4 +2.3/D TaxFreeBondI ML 11.73 -.1 -.3 +2.5/C USEquityA m LB 17.47 +4.2 +7.9 +12.3/B USEquityC m LB 16.94 +4.2 +7.5 +11.8/C USEquityI LB 17.51 +4.2 +8.0 +12.6/B USEquityL LB 17.54 +4.3 +8.1 +12.7/B USEquityR5 LB 17.54 +4.3 +8.1 +12.8/B USLCpCrPlsA m LB 31.85 +4.1 +7.6 +11.6/C USLCpCrPlsC m LB 30.30 +4.1 +7.3 +11.0/D USLCpCrPlsI LB 32.29 +4.1 +7.8 +11.9/C USLCpCrPlsR5 LB 32.44 +4.1 +7.8 +12.1/C USRsrchEnhEqI LB 30.22 +4.0 +7.4 +11.3/C USRsrchEnhEqL LB 30.17 +4.0 +7.4 +11.4/C USRsrchEnhEqR6 LB 30.18 +4.0 +7.4 +11.5/C USSmallCompI SB 20.37 -.8 +8.9 +11.2/C USSmallCompL SB 20.36 -.8 +9.0 +11.3/C ValueAdvtgA m LV 37.13 +3.5 +3.6 +9.1/D ValueAdvtgC m LV 36.92 +3.4 +3.3 +8.6/D ValueAdvtgI LV 37.37 +3.5 +3.7 +9.4/C ValueAdvtgL LV 37.39 +3.5 +3.8 +9.6/CJames AdvantageBalGldRnR b CA 23.73 +.8 -.9 +2.1/EJanus HendersonBalancedC m MA 34.38 +2.1 +5.9 +8.5/A BalancedS b MA 34.69 +2.2 +6.2 +9.1/A BalancedT MA 34.75 +2.2 +6.4 +9.4/A ContrarianT MB 21.21 +3.0 +12.3 +6.3 EnterpriseS b MG 128.65 +3.2 +12.3 +15.5/A EnterpriseT MG 131.56 +3.2 +12.5 +15.8/A EuropeanFocusA m ES 32.39 -1.1 -6.6 -2.3/E EuropeanFocusC m ES 30.31 -1.2 -7.1 -3.0/E FlexibleBondT CI 10.02 -.1 -1.5 +1.2 FortyA m LG 36.60 +3.0 +16.0 +15.1/B FortyS b LG 35.24 +3.1 +15.9 +15.0/B GlobalEqIncA m FV 7.43 +1.2 -3.2 +4.8/B GlobalEqIncC m FV 7.37 +1.2 -3.7 +4.0/B GlobalLifeSciT SH 63.16 +2.5 +15.6 +3.5/C GlobalResearchS b WS 85.05 +2.6 +6.4 +8.5/C GlobalResearchT WS 83.90 +2.6 +6.6 +8.8/C GlobalSelectT WS 17.68 +3.9 +4.9 +9.6/B GlobalTechT ST 36.23 +1.8 +18.1 +25.5/A GrowthAndIncT LB 58.18 +4.4 +6.5 +15.2/A High-YieldT HY 8.25 +1.3 +.7 +4.8/C MidCapValueS b MV 17.32 +1.4 +1.6 +9.8/C MidCapValueT MV 17.21 +1.5 +1.8 +10.1/C OverseasS b FB 32.92 +1.6 +.8 +3.8/D OverseasT FB 32.96 +1.6 +1.0 +4.1/D ResearchT LG 51.99 +3.7 +12.0 +12.4/D Short-TermBondT CS 2.98 +.2 +.2 +.8 SmallCapValueL SV 24.39 +1.0 +3.2 +12.2/B SmallCapValueT SV 23.66 +.9 +3.1 +12.0/B VITBalInstl MA 35.85 +2.0 +6.2 +9.4 VITEntrprsInstl MG 76.15 +3.4 +13.1 +16.7/A VITFlexBdInstl CI 11.31 -.2 -1.6 +1.2/D VITFortyInstl LG 40.33 +3.1 +18.2 +16.2/A VITGlRsrchInstl WS 54.28 +2.6 +6.7 +8.9/C VITOvrsInstl FB 31.96 +1.6 +1.2 +4.1/D VITRsrchInstl LG 38.87 +3.8 +12.1 +12.1/D VentureT SG 87.47 +.4 +14.5 +13.1/CJensenQualGrI LG 50.86 +3.1 +9.6 +15.4/B QualGrJ b LG 50.84 +3.1 +9.5 +15.1/BJohn HancockAbsRetCcyI CR 8.87 +.8 -7.5 +1.6/D AbsRetCcyR6 CR 8.96 +.8 -7.4 +1.7/D BalA m MA 21.01 +2.7 +3.5 +7.6/B BalC m MA 20.97 +2.6 +3.0 +6.8/C BalI MA 20.99 +2.7 +3.7 +7.9/B BdA m CI 15.37 +.2 -1.4 +2.2/A BdC m CI 15.37 +.1 -1.8 +1.4/C BdI CI 15.37 +.1 -1.3 +2.5/A BdR6 CI 15.40 +.2 -1.2 +2.6/A CATxFrIncA m MC 10.67 -.2 -.3 +2.9/C ClassicValA m LV 33.68 +1.3 -.2 +9.8/C ClassicValI LV 33.77 +1.3 -.1 +10.1/C CorBd1 b CI 12.59 -.3 -1.9 +1.2/D CptlAprc1 b LG 18.39 +2.1 +15.1 +15.7/A CptlAprcNAV LG 18.44 +2.0 +15.1 +15.7/A DiscpValA m LV 23.30 +4.7 +3.4 +10.0/C DiscpValC m LV 21.88 +4.6 +3.0 +9.2/D DiscpValI LV 22.62 +4.7 +3.6 +10.3/B DiscpValI2 LV 22.62 +4.7 +3.6 +10.3/B DiscpValMCA m MB 23.04 +2.6 +2.6 +10.0/C DiscpValMCC m MB 23.05 +2.5 +2.2 +9.2/C DiscpValMCI MB 23.95 +2.6 +2.7 +10.3/B DiscpValMCR2 b MB 23.83 +2.6 +2.5 +9.8/C DiscpValMCR6 MB 23.95 +2.6 +2.8 +10.4/B DiscpValR4 b LV 22.61 +4.7 +3.5 +10.1/C DiscpValR5 LV 22.66 +4.8 +3.6 +10.3/B DiscpValR6 LV 22.66 +4.8 +3.6 +10.4/B EmMktsA m EM 11.36 +2.6 -6.1 +8.2/C EmMktsI EM 11.36 +2.7 -5.9 +8.5/C EmMktsNAV EM 11.37 +2.7 -5.8 +8.6/B EqInc1 b LV 21.00 +2.9 +3.6 +11.2/B FdmtlLgCpCorA m LB 51.70 +3.0 +5.9 +11.6/C FdmtlLgCpCorC m LB 45.97 +3.0 +5.4 +10.8/D FdmtlLgCpCorI LB 54.02 +3.1 +6.0 +11.9/C FinclIndsA m SF 20.81 +3.9 +4.2 +9.8/C FltngRtIncA m BL 8.44 +.5 +2.3 +3.2/D FltngRtIncC m BL 8.47 +.4 +1.7 +2.5/E FltngRtIncI BL 8.43 +.5 +2.3 +3.5/D GlbAbsRetStrA m AM 10.13 +.8 -3.0 -1.3/D GlbAbsRetStrC m AM 9.96 +.8 -3.4 -2.0/E GlbAbsRetStrI AM 10.23 +.9 -2.8 -1.0/D GlbAbsRetStrR6 AM 10.25 +.9 -2.8 -.9/D GlbBd1 b IB 12.71 -.7 -.9 +3.5/A GlbholderYldA m WS 11.38 +1.4 -1.3 +5.4/E GlbholderYldC m WS 11.39 +1.3 -1.8 +4.6/E GlbholderYldI WS 11.42 +1.4 -1.2 +5.7/E GovtIncA m GI 9.01 -.8 -1.8 .../D HY1 b HY 8.15 +1.6 +2.0 +5.5/B HYA m HY 3.44 +1.6 +1.2 +5.4/B HYC m HY 3.44 +1.6 +1.0 +4.7/C HYI HY 3.43 +1.4 +1.4 +5.7/B HYMuniBdA m HM 7.89 ... +.6 +3.8/D IncA m MU 6.24 +.6 -1.4 +1.7/E IncC m MU 6.24 +.4 -1.8 +1.0/E IncI MU 6.22 +.5 -1.4 +2.0/E IntlGrA m FG 28.54 +1.6 +3.2 +9.0/B IntlGrI FG 28.63 +1.6 +3.4 +9.4/A IntlSmCp1 b FA 21.90 -.5 -2.9 +6.1/C IntlVal1 b FV 16.78 +.4 -2.4 +5.0/B IntlValNAV FV 16.73 +.4 -2.4 +5.1/B InvmGradeBdA m CI 10.13 -.3 -1.4 +1.5/C MidCpStk1 b MG 24.62 +.1 +15.2 +11.9/B MlMg2010Lftm1 b TA 9.23 +.8 +.7 +5.3/B MlMg2015Lftm1 b TD 9.72 +.9 +1.0 +5.8/B MlMg2015LftmA m TD 9.72 +.9 +.9 +5.5/C MlMg2020Lftm1 b TE 10.62 +1.1 +1.7 +6.7/A MlMg2020LftmA m TE 10.62 +1.0 +1.4 +6.3/B MlMg2025Lftm1 b TG 11.39 +1.3 +2.3 +7.6/A MlMg2025LftmA m TG 11.42 +1.3 +2.1 +7.2/B MlMg2030Lftm1 b TH 11.80 +1.5 +2.8 +8.4/A MlMg2030LftmA m TH 11.82 +1.5 +2.6 +8.0/B MlMg2035Lftm1 b TI 12.41 +1.6 +3.3 +9.1/A MlMg2035LftmA m TI 12.32 +1.6 +3.1 +8.7/B MlMg2040Lftm1 b TJ 12.57 +1.7 +3.6 +9.6/A MlMg2040LftmA m TJ 12.50 +1.7 +3.4 +9.2/B MlMg2045Lftm1 b TK 12.42 +1.7 +3.8 +9.7/B MlMg2045LftmA m TK 12.34 +1.7 +3.5 +9.3/C MlMg2050Lftm1 b TN 13.25 +1.7 +3.7 +9.6/B MltIdx2020Prs1 b TE 11.62 +.4 -.3 +3.3/E MltIdx2025Prs1 b TG 13.10 +1.0 +.8 +5.2/E MltIdx2030Prs1 b TH 14.18 +1.4 +1.8 +6.9/D MltIdx2035Prs1 b TI 14.86 +1.8 +2.6 +8.1/D MltIdx2040Prs1 b TJ 15.26 +1.9 +3.0 +8.8/C MltIdx2045Prs1 b TK 15.45 +2.0 +3.3 +9.1/C MltIdx2050Prs1 b TN 13.74 +2.1 +3.3 +9.1/C MltIdxIncPrs1 b RI 11.06 +.4 ... +2.3/E MltMgLsAgr1 b XM 17.11 +1.7 +4.0 +9.5/B MltMgLsAgrA m XM 17.16 +1.7 +3.9 +9.2/C MltMgLsAgrC m XM 17.13 +1.5 +3.4 +8.4/D MltMgLsBl1 m MA 15.52 +1.2 +1.9 +6.4/D MltMgLsBl5 MA 15.43 +1.2 +2.1 +6.8/C MltMgLsBlA b MA 15.42 +1.2 +2.1 +6.8/C MltMgLsBlC m MA 15.51 +1.1 +1.4 +5.6/E MltMgLsBlR6 MA 15.42 +1.2 +2.1 +6.8/C MltMgLsCns1 b XY 12.84 +.4 -.5 +3.4/C MltMgLsCnsA m XY 12.86 +.4 -.7 +3.1/D MltMgLsCnsC m XY 12.86 +.4 -1.1 +2.4/E MltmgLsMd1 b CA 13.77 +.8 +.7 +5.1/C MltmgLsMd5 CA 13.76 +.8 +.8 +5.2/C MltmgLsMdA m CA 13.81 +.8 +.5 +4.8/C MltmgLsMdC m CA 13.81 +.7 +.1 +4.1/D MltmgrLsGr1 b AL 16.57 +1.5 +3.0 +8.1/C MltmgrLsGr5 AL 16.55 +1.5 +3.1 +8.2/C MltmgrLsGrA m AL 16.61 +1.4 +2.8 +7.7/D MltmgrLsGrC m AL 16.57 +1.3 +2.4 +7.0/D NatrlRes1 b SN 12.75 -2.3 -.2 +6.8/C NewOpps1 b SB 31.40 +.2 +9.4 +12.1/C RegionalBankA m SF 29.61 +2.4 +7.5 +18.1/A RegionalBankC m SF 28.11 +2.3 +7.0 +17.3/A RlEsttSec1 b SR 12.68 -.5 +2.3 +6.8/A RlRetBd1 b IP 10.99 -1.0 -.9 +1.5/C SmCoVal1 b SB 30.53 +1.3 +7.3 +14.9/A StratIncOppsA m MU 10.44 +.8 -1.9 +2.2/E StratIncOppsC m MU 10.44 +.7 -2.3 +1.5/E StratIncOppsI MU 10.44 +.8 -1.7 +2.5/D TtlRetNAV CI 13.26 +.1 -1.2 +1.9/B TxFrBdA m ML 9.59 -.1 -.3 +2.4/D USGlbLdrsGrA m LG 50.89 +2.8 +12.0 +12.7/D USGlbLdrsGrC m LG 43.04 +2.7 +11.5 +11.9/D USGlbLdrsGrI LG 54.58 +2.8 +12.2 +13.0/D USGr1 b LG 11.77 +2.3 +16.5 +16.3/A USGrA m LG 11.79 +2.3 +16.3 +15.9/A USGrI LG 11.77 +2.3 +16.5 +16.3/A USHYBd1 b HY 11.19 +1.4 +1.4 +5.7/B sBlueChipGr1 b LG 42.10 +2.3 +16.3 +17.0/AKLAllcInstl IH 14.49 -.8 -4.5 +3.6/EKeeleySmCpDivValI SV 19.37 -2.2 +4.8 +11.9/B SmCpValA m SB 33.61 -.5 +6.4 +7.1/E SmCpValI SB 34.10 -.4 +6.5 +7.3/EKellnerSmMidCpValI SB 15.24 +1.2 +5.5 +11.3/CKempnerMlCpDepValIns LV 11.02 +2.6 +5.8 +8.6/DKineticsInternetNoLoad d LG 46.97 +1.4 -10.0 +11.4/E ParadigmInstl d MG 58.79 +3.7 +20.9 +20.6/A ParadigmNoLoad d MG 58.36 +3.6 +20.8 +20.3/A SmCptlOppsNLd d SB 63.16 +2.6 +23.2 +20.3/AKirr MarbachPtnrsVal m MG 25.30 +.7 +1.4 +6.9/ELKCMAqnsCthlcEq m LG 18.94 +4.2 +10.2 +10.7/E EqInstl d LG 28.97 +4.4 +11.3 +13.4/C FI d TW 10.52 +.3 -.4 +1.6/E SmCptlEqIns d SG 21.48 +2.3 +16.5 +10.5/ELSVValEq LV 29.41 +3.6 +1.6 +10.8/BLaudusIntlMktMtrsInv FG 26.09 +.1 -1.6 +7.2/B IntlMktMtrsSel FG 26.07 +.2 -1.5 +7.4/B MndrnEmergMkts EM 7.86 +1.2 -8.1 +3.6/E MndrnIntlGvIIns IB 9.91 -1.7 -.9 +3.3/A SCMktMtrsInv SB 19.72 +.1 +7.1 +10.1/D USLgCpGr LG 22.88 +1.8 +18.2 +16.0/ALazardCptAltrOpStrIns TV 10.62 +1.9 +.2 +6.3/B DevMEqIns EM 13.29 +.8 -8.2 +11.3/A EMDbtInstl EB 7.74 +.5 -5.0 +3.8/D EMEqBlndInstl EM 11.74 +.9 -9.2 +8.7/B EMEqInstl EM 17.94 +.6 -10.4 +6.1/D EMEqOpen b EM 18.43 +.6 -10.5 +5.8/D EMMltAsstInstl EM 8.88 +.5 -8.6 +4.2/E GlbLtdInfrsIns XO 16.62 +1.2 +4.3 +12.0/A GlbLtdInfrsOpn b XO 16.63 +1.2 +4.2 +11.7/A IntlEqInstl FB 19.22 +.2 -2.0 +2.3/E IntlEqOpen b FB 19.41 +.2 -2.1 +2.0/E IntlSmCpEqInstl FR 13.28 +.3 -3.7 +7.6/D IntlStratEqIns FG 15.85 +.5 +1.0 +4.4/E IntlStratEqOpen b FG 15.96 +.5 +.8 +4.1/E USCorpIncInstl HY 4.74 +1.2 -.3 +3.9/E USEqConcntrIns LB 16.28 +2.0 +6.3 +10.2/D USSmMidCpEqIns SB 15.74 +1.3 +7.4 +10.9/D USStratEqInstl LB 13.52 +4.0 +8.8 +10.6/DLee Financial GroupHawaiiMuniInv b SI 10.91 -.1 -.6 +1.6/CLeutholdCorInvmInstl d TV 20.71 +1.5 +1.0 +6.1/B CorInvmRetail d TV 20.68 +1.5 +.9 +5.9/B GlbInstl d IH 9.26 +.3 -3.9 +4.0/E GrizzlyShrt BM 17.84 +.1 -11.7 -14.8/BLitman GregoryMtrsEqInstl LG 20.39 +2.3 +6.8 +12.2/D MtrsIntlInstl FB 17.45 +.3 -1.6 +1.1/ELongleaf PartnersIntl FB 16.89 +1.9 +1.6 +8.1/A LnglfPtnrs LB 27.73 +1.5 +3.3 +8.6/E SmCap MB 29.87 -1.0 +8.2 +10.7/BLoomis SaylesBdInstl MU 13.58 +.6 +.5 +4.3/A BdRetail b MU 13.51 +.7 +.4 +4.0/B CorPlusBdA m CI 12.60 +.1 -.8 +2.6/A FI MU 13.34 +.8 +.2 +4.9/A GlbBdInstl IB 16.27 -.7 -2.1 +2.9/B GlbBdRetail b IB 15.97 -.7 -2.3 +2.7/B GrY LG 16.82 +2.9 +8.3 +15.6/A InstlHiInc HY 6.81 +1.6 +1.5 +6.4/A InvmGradeBdA m CI 10.97 +.4 -.1 +3.4/A InvmGradeBdC m CI 10.86 +.4 -.5 +2.6/A InvmGradeBdY CI 10.98 +.5 +.2 +3.7/A InvmGradeFI CI 12.13 +1.5 ... +4.3/A LtdTrmGvtAgcA m GS 11.11 -.1 -.3 +.3/C SmCpGrInstl SG 30.40 +1.4 +19.7 +13.8/B SmCptlValInstl SB 35.60 +.6 +4.0 +11.7/C SmCptlValRetail b SB 35.00 +.6 +3.9 +11.4/C StratIncA m MU 14.37 +1.0 +.9 +4.0/B StratIncC m MU 14.50 +.9 +.5 +3.2/C ValY LV 4.39 +1.0 +1.9 +7.5/ELord AbbettAffiliatedA m LV 16.14 +4.0 +3.2 +10.9/B AffiliatedC m LV 16.18 +3.9 +2.8 +10.1/C AffiliatedF b LV 16.14 +4.0 +3.3 +11.1/B AffiliatedI LV 16.21 +4.0 +3.4 +11.2/B AlphaStratA m SG 29.11 ... +9.4 +10.6/E AlphaStratC m SG 24.58 -.1 +9.0 +9.8/E AlphaStratF b SG 29.30 ... +9.5 +10.8/D BdDebA m MU 8.00 +.7 ... +5.5/A BdDebC m MU 8.02 +.7 -.3 +4.9/A BdDebF b MU 7.99 +.8 +.1 +5.6/A BdDebI MU 7.96 +.8 +.1 +5.7/A BdDebR3 b MU 7.99 +.7 -.2 +5.2/A CATxFrIncA m MC 10.84 -.2 +.2 +3.4/B CalibRtdDivGrA m LB 15.77 +3.6 +3.3 +12.0/C CalibRtdDivGrC m LB 15.57 +3.6 +2.9 +11.2/C CnvrtA m CV 13.89 +1.1 +6.4 +9.0/B CnvrtI CV 13.96 +1.0 +6.4 +9.2/A CorFIA m CI 10.52 -.2 -1.7 +1.1/D CorFIF b CI 10.52 -.2 -1.6 +1.2/D DevelopingGrA m SG 29.61 -.3 +27.0 +11.3/D DevelopingGrF b SG 30.68 -.3 +27.0 +11.5/D DevelopingGrI SG 33.92 -.3 +27.1 +11.6/D DevelopingGrR3 b SG 28.77 -.3 +26.7 +11.0/D EmMktsBdI CR 4.99 -.1 -4.5 +3.0/B FdmtlEqA m LV 13.19 +3.9 +1.9 +8.9/D FdmtlEqC m LV 11.72 +3.7 +1.4 +8.1/E FdmtlEqF b LV 13.05 +3.7 +1.9 +9.1/D FdmtlEqI LV 13.27 +3.8 +2.0 +9.2/D FdmtlEqR3 b LV 12.95 +3.8 +1.7 +8.6/D FltngRtA m BL 9.15 +.5 +2.7 +4.7/A FltngRtC m BL 9.16 +.6 +2.4 +4.0/C FltngRtF b BL 9.14 +.6 +2.7 +4.8/A FltngRtI BL 9.16 +.7 +2.9 +4.9/A GrOppsA m MG 22.13 +2.4 +8.6 +8.1/E GrOppsI MG 25.16 +2.4 +8.8 +8.4/E HYA m HY 7.46 +1.2 +.3 +6.1/A HYC m HY 7.42 +1.1 -.1 +5.4/B HYF b HY 7.45 +1.2 +.3 +6.2/A HYI HY 7.49 +1.2 +.3 +6.3/A HYMuniBdA m HM 11.96 +.2 +3.9 +5.8/A HYMuniBdC m HM 11.97 +.2 +3.6 +5.2/B HYMuniBdF b HM 11.97 +.2 +3.9 +5.9/A IncA m TW 2.75 +.3 -1.8 +3.5/B IncC m TW 2.77 +.3 -1.8 +3.0/C IncF b TW 2.75 ... -1.8 +3.6/B IntermTxFrA m MI 10.67 +.1 +.2 +2.4/B IntermTxFrC m MI 10.65 +.1 -.2 +1.7/D IntermTxFrF b MI 10.66 ... +.2 +2.5/B IntlDivIncA m FV 7.38 +1.0 -4.4 +2.8/D IntlDivIncI FV 7.43 +1.0 -4.2 +3.2/D IntlEqA m FB 13.53 +1.0 -5.3 +2.7/E IntlEqF b FB 13.46 +1.1 -5.1 +2.9/E IntlEqI FB 13.65 +1.0 -5.1 +3.0/E IntlOppsA m FQ 19.06 -1.4 -7.9 +6.3/D IntlOppsI FQ 19.60 -1.4 -7.7 +6.6/D MidCpStkA m MV 30.70 +2.2 +2.7 +6.4/E MidCpStkF b MV 30.47 +2.3 +2.8 +6.6/E MidCpStkI MV 30.50 +2.3 +2.8 +6.6/E MidCpStkP b MV 29.73 +2.2 +2.6 +6.2/E MltAsstBalOppA m MA 11.88 +1.2 +1.5 +5.8/D MltAsstBalOppC m MA 11.81 +1.1 +1.1 +5.0/E MltAsstGlbOppA m IH 11.49 +1.1 -.5 +4.6/D MltAsstGrA m AL 17.64 +1.6 +1.5 +6.3/E MltAsstGrC m AL 17.47 +1.5 +1.1 +5.6/E MltAsstIncA m CA 15.02 +.7 +1.7 +5.2/C MltAsstIncC m CA 15.23 +.6 +1.2 +4.4/D NYTxFrA m MY 11.13 -.2 ... +2.6/B NewJerseyTxFrA m MJ 4.93 +.2 +.7 +3.6/A NtnlTxFrIncA m ML 11.21 -.1 +.2 +3.4/A NtnlTxFrIncC m ML 11.22 -.1 -.2 +2.8/C NtnlTxFrIncF b ML 11.20 -.1 +.2 +3.5/A ShrtDurIncA m CS 4.18 +.3 +.6 +2.0/A ShrtDurIncC m CS 4.20 ... ... +1.3/B ShrtDurIncF b CS 4.17 +.1 +.4 +2.1/A ShrtDurIncI CS 4.17 +.1 +.5 +2.2/A ShrtDurTxFrA m MS 15.49 +.1 +.6 +.7/D ShrtDurTxFrC m MS 15.49 +.1 +.2 .../E ShrtDurTxFrF b MS 15.49 +.1 +.7 +.7/D SmCpValA m SB 22.36 +1.5 +9.5 +10.9/D SmCpValI SB 26.51 +1.5 +9.7 +11.2/C TtlRetA m CI 10.02 ... -1.6 +1.7/B TtlRetC m CI 10.01 -.1 -2.0 +1.0/D TtlRetF b CI 10.02 ... -1.6 +1.8/B TtlRetI CI 10.03 -.1 -1.5 +1.9/B ValOppsA m MB 21.02 +2.4 +4.6 +8.1/D ValOppsC m MB 18.70 +2.4 +4.1 +7.3/D ValOppsF b MB 21.45 +2.4 +4.7 +8.3/D ValOppsI MB 21.86 +2.5 +4.8 +8.4/DLyricalUSValEqInstl LV 18.33 +2.4 -1.6 +9.6/CM.D. SassEqIncPlusInstl XR 10.94 +1.1 -.9 +2.0/EMFSAgrsGrAllcA m XM 24.48 +1.9 +6.0 +10.2/B AgrsGrAllcB m XM 24.06 +1.8 +5.5 +9.4/C AgrsGrAllcC m XM 23.82 +1.8 +5.5 +9.4/C AlabamaMuniBdA m SL 10.01 ... +.2 +2.3/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 pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 54

ArkansasMuniBdA m SL 9.66 -.1 +.4 +2.2/B BlnRsrCorEqA m LB 29.20 +3.8 +6.3 +10.6/D BlnRsrCorEqI LB 29.62 +3.8 +6.5 +10.9/D CAMuniBdA m MC 5.94 -.1 +.2 +3.5/B CnsrvAllcA m CA 15.69 +.7 +1.9 +5.1/C CnsrvAllcB m CA 15.60 +.7 +1.5 +4.3/D CnsrvAllcC m CA 15.45 +.7 +1.4 +4.3/D CnsrvAllcI CA 15.83 +.8 +2.1 +5.4/B CorEqA m LB 33.75 +3.1 +9.0 +13.3/A CorEqC m LB 29.48 +3.0 +8.5 +12.5/B CorpBdA m TW 13.49 +.5 -2.9 +2.6/D CorpBdC m TW 13.45 +.5 -3.3 +1.9/E CorpBdI TW 13.48 +.6 -2.7 +2.9/C EMEqA m EM 34.47 +1.4 -1.8 +10.6/A GeorgiaMuniBdA m SL 10.57 -.1 +.1 +2.2/B GlbEqA m WS 44.47 +3.0 +2.1 +8.4/C GlbEqC m WS 39.17 +3.0 +1.6 +7.6/D GlbGrA m WS 43.49 +2.6 +6.8 +12.1/A GlbHYA m HY 6.08 +1.5 -.2 +4.6/D GlbTtlRetA m IH 17.84 +1.3 -.9 +5.4/B GlbTtlRetC m IH 17.92 +1.3 -1.4 +4.6/D GovtSecA m GI 9.48 -.5 -1.6 +.2/D GrA m LG 104.46 +2.2 +16.5 +15.7/A GrAllcA m AL 21.52 +1.6 +4.8 +8.7/B GrAllcB m AL 21.26 +1.5 +4.3 +7.9/C GrAllcC m AL 21.04 +1.5 +4.3 +7.9/C GrAllcI AL 21.73 +1.6 +4.9 +9.0/A GrB m LG 84.54 +2.1 +16.0 +14.8/B GrC m LG 83.89 +2.1 +16.0 +14.8/B GrI LG 110.91 +2.2 +16.7 +16.0/A HiIncA m HY 3.35 +1.6 +.2 +4.6/D HiIncI HY 3.34 +1.3 +.3 +4.8/C InstlIntlEq FG 25.81 +1.9 +1.4 +6.2/C IntlDvrsfctnA m FB 19.90 +1.2 +1.1 +8.0/A IntlGrA m FG 34.88 +1.7 +3.3 +9.4/A IntlNwDscA m FR 35.24 +1.2 +1.4 +9.0/C IntlNwDscC m FR 33.51 +1.2 +1.0 +8.2/D IntlNwDscI FR 36.29 +1.3 +1.6 +9.2/C IntlValA m FB 43.47 +.7 +.7 +9.0/A LtdMatA m CS 5.90 +.2 +.4 +1.0/C LtdMatC m CS 5.89 +.1 -.3 +.1/E MAInvsGrStkA m LG 30.83 +3.6 +10.9 +13.9/C MAInvsGrStkB m LG 26.72 +3.5 +10.4 +13.0/D MAInvsGrStkC m LG 26.49 +3.6 +10.4 +13.0/D MAInvsGrStkI LG 31.70 +3.6 +11.0 +14.1/C MAInvsTrustA m LB 34.21 +3.9 +6.9 +11.8/C MAInvsTrustB m LB 33.15 +3.8 +6.4 +10.9/D MAInvsTrustC m LB 32.52 +3.8 +6.4 +10.9/D MAInvsTrustI LB 33.31 +3.9 +7.1 +12.0/C MAMuniBdA m MT 10.89 -.1 +.2 +2.5/A MISMuniBdA m SL 9.53 +.1 +.3 +2.2/B MidCpGrA m MG 18.58 +2.2 +16.2 +13.5/B MidCpGrC m MG 14.96 +2.1 +15.7 +12.6/B MidCpGrI MG 19.66 +2.2 +16.4 +13.7/B MidCpValA m MV 24.18 +2.4 +4.0 +9.0/C MidCpValC m MV 22.67 +2.3 +3.5 +8.2/D MidCpValI MV 24.79 +2.4 +4.2 +9.3/C ModAllcA m MA 18.26 +1.2 +3.3 +6.9/C ModAllcB m MA 18.04 +1.1 +2.9 +6.1/D ModAllcC m MA 17.92 +1.1 +2.9 +6.1/D ModAllcI MA 18.50 +1.1 +3.5 +7.2/C MrylndMuniBdA m SL 10.66 ... +.6 +2.5/A MuniHiIncA f HM 8.17 +.1 +1.7 +4.8/B MuniHiIncC m HM 8.18 ... +1.1 +3.7/D MuniIncA m ML 8.64 ... +.3 +3.2/B MuniIncC m ML 8.67 ... -.1 +2.4/D MuniLtdMatA m MS 8.04 +.2 +.4 +1.6/A MuniLtdMatC m MS 8.05 +.1 ... +.8/D NAMuniBdA m SL 11.46 -.1 +.1 +2.3/B NYMuniBdA m MY 10.86 -.2 +.1 +2.8/B NewDiscvA m SG 32.12 +.7 +17.8 +13.6/B NewDiscvC m SG 25.97 +.6 +17.3 +12.7/C NewDiscvI SG 35.52 +.7 +18.0 +13.9/B PEMuniBdA m MP 10.14 ... +.6 +3.1/A RsrchA m LB 45.76 +3.0 +8.7 +12.5/B RsrchC m LB 41.23 +3.0 +8.2 +11.7/C RsrchI LB 47.02 +3.1 +8.9 +12.8/B RsrchIntlA m FB 19.34 +1.2 +.2 +4.7/C RsrchIntlI FB 20.02 +1.2 +.3 +5.0/B SCMuniBdA m SL 11.83 -.1 +.3 +2.2/B StratIncA m MU 6.40 +.6 -1.7 +3.1/C TENMuniBdA m SL 10.25 ... +.5 +2.3/B TechA m ST 44.53 +1.6 +21.3 +23.6/B TechC m ST 38.52 +1.6 +20.8 +22.7/B TtlRetA m MA 19.05 +2.0 +.7 +6.4/D TtlRetB m MA 19.08 +2.0 +.3 +5.6/E TtlRetBdA m CI 10.36 -.1 -1.9 +1.6/C TtlRetBdC m CI 10.38 ... -2.3 +.7/E TtlRetBdI CI 10.37 ... -1.7 +1.7/B TtlRetC m MA 19.17 +2.0 +.3 +5.6/E TtlRetI MA 19.05 +2.1 +.9 +6.7/C UtlsA m SU 20.95 +.9 +5.3 +5.8/E UtlsB m SU 20.85 +.8 +4.8 +5.1/E UtlsC m SU 20.84 +.8 +4.7 +5.0/E ValA m LV 40.74 +3.9 +1.2 +9.6/C ValB m LV 40.52 +3.8 +.8 +8.8/D ValC m LV 40.25 +3.8 +.8 +8.8/D ValI LV 40.97 +3.9 +1.4 +9.9/C VirginiaMuniBdA m SL 10.99 ... +.5 +2.4/B WestVRMuniBdA m SL 10.88 -.1 +.5 +2.3/BMacquarie InvestmentPldCorePlusBond CI 9.97 -.2 -1.8 +1.7/B PldEmergingMkts d EM 8.09 +1.9 -8.0 +4.2/E PldLbrSelIntlEq FV 14.76 +1.0 -1.4 +3.1/DMadisonDivIncY LV 27.41 +3.9 +3.6 +12.5/A DiversIncA m MA 16.21 +2.4 +1.5 +7.8/B InvsY LG 24.18 +3.0 +5.8 +12.9/D LgCpValA m LV 15.20 +2.4 +3.8 +9.5/C MidCpA m MG 10.24 +3.0 +8.2 +11.2/CMainStayBalA m MA 32.89 +1.2 +1.6 +6.0/D BalI MA 32.97 +1.3 +1.7 +6.3/D EpchGlbEqYldI WS 19.34 +1.5 -1.3 +5.8/E EpchUSAllCpI LB 29.76 +3.6 +4.6 +10.7/D EpchUSSmCpI SB 32.88 +1.0 +3.0 +9.4/D EpochIntlChoI FB 36.07 +2.6 ... +3.4/D FltngRtA m BL 9.31 +.6 +2.3 +3.8/C FltngRtC m BL 9.31 +.5 +1.9 +3.0/E IdxdBdI CI 10.27 -.3 -1.8 +1.1/D IncBldrA m IH 19.23 +1.5 -.6 +5.2/C LgCpGrA m LG 10.70 +2.1 +18.2 +14.4/B MAPA m LB 43.62 +4.0 +6.8 +10.6/D MAPC m LB 38.76 +3.9 +6.2 +9.6/E MAPI LB 44.98 +4.0 +6.9 +10.9/D MKCnvrtA m CV 18.07 +1.7 +8.0 +8.7/B MKCommonStkA m LB 27.60 +3.9 +7.9 +12.3/B MKEMDbtA m EB 10.16 +1.3 -3.8 +6.4/A MKGovtA m GI 8.04 -.4 -1.8 +.1/D MKIntlEqA m FG 17.73 +.9 +4.5 +8.9/B MKSP500IdxA m LB 51.76 +3.6 +7.7 +12.9/B MKSP500IdxI LB 52.47 +3.7 +7.9 +13.2/A MKSTMuniI MS 9.56 +.2 +1.3 +1.2/B MKTtlRetBdI CI 10.27 ... -1.9 +2.0/B MKTxFrBdA m ML 9.96 +.2 +.9 +3.5/A MKUnconsBdA m NT 8.73 +.6 ... +2.8/C MacKHYCorpBdA m HY 5.63 +1.4 +1.2 +6.0/A MacKHYCorpBdB m HY 5.61 +1.3 +.9 +5.2/B MacKHYCorpBdC m HY 5.61 +1.3 +.9 +5.2/BMairs & PowerBalInv MA 95.16 +4.3 +2.3 +7.8/B GrInv LB 126.81 +6.3 +5.3 +11.4/C SmCp d SB 28.19 +3.2 +11.3 +14.3/AManaged Account SeriAdvtgGlobalSmCp SW 13.99 +2.7 +4.7 +8.9/D MidCapDiv MV 12.84 +1.9 +6.8 +10.9/BManning & NapierCorBdS CI 10.35 -.2 -1.8 +1.0/D DiversTxEx MS 10.89 ... -.2 +.7/D IntlSs FB 9.05 +.3 -3.6 +6.2/A NYTxEx SS 10.33 ... -.3 +.7/D PrBlndCnsrvTrmS CA 13.71 +.5 +.8 +3.7/E PrBlndExtndTrmS MA 17.72 +.2 +2.6 +5.6/E PrBlndMaxTrmS XM 22.11 +.9 +6.4 +9.9/B PrBlndModTrmS CA 13.66 +.1 +1.6 +4.2/D UnconsBdS NT 10.32 +.3 -.1 +2.0/D WldOppsS FB 8.30 +.7 -.2 +5.6/BMarathon FundsVal LB 28.95 +3.9 +6.3 +11.1/CMarketeldA m LO 16.78 +1.5 -2.6 +3.1/D I LO 17.00 +1.5 -2.5 +3.3/CMarsico21stCentury MG 31.48 +.7 +14.2 +11.4/C Foc LG 19.95 +1.7 +16.9 +12.2/D Glb b WS 16.73 +1.3 +15.8 +14.0/A Gr LG 20.32 +1.5 +15.4 +11.7/D IntlOpps b FG 20.95 -1.6 +3.6 +8.7/BMassMutualMSCIEAFEInIdI FB 13.19 +1.1 -.8 +4.9/B PrmCorBdA m CI 10.45 ... -1.4 +1.1/D PrmCorBdAdmin CI 10.55 ... -1.2 +1.4/C PrmCorBdI CI 10.66 +.1 -1.0 +1.7/B PrmCorBdR5 CI 10.69 ... -1.1 +1.6/C PrmCorBdSvc CI 10.62 ... -1.2 +1.5/C PrmDiscpGrR5 LG 13.97 +3.3 +11.7 +15.1/B PrmDiscpGrSvc LG 14.01 +3.3 +11.6 +15.0/B PrmDiscpValR5 LV 17.01 +3.4 +3.2 +10.1/C PrmDiscpValSvc LV 16.88 +3.4 +3.1 +10.0/C PrmDiversBdR5 CI 9.78 +.2 -1.1 +2.1/B PrmGlbAdmin WS 16.37 +1.7 +4.7 +9.7/B PrmGlbR5 WS 16.39 +1.7 +4.9 +10.0/B PrmHYI HY 9.19 +1.7 +1.8 +6.6/A PrmInfPrtIncI IP 10.26 -1.0 -.4 +2.2/A PrmInfPrtIncR5 IP 10.26 -1.0 -.5 +2.1/B PrmInfPrtIncSvc IP 10.23 -1.0 -.5 +2.0/B PrmIntlEqR5 FG 13.45 +.5 -2.3 +4.8/D PrmMainStrtR5 LB 11.75 +2.7 +4.4 +10.3/D PrmShrtDurBdA m CS 10.10 +.2 +.6 +1.4/B PrmShrtDurBdI CS 10.25 +.3 +1.0 +2.0/A PrmShrtDurBdR5 CS 10.28 +.2 +.9 +1.9/A PrmShrtDurBdSvc CS 10.21 +.3 +.9 +1.8/A PrmSmCpOppsA m SB 15.90 +.3 +11.3 +11.7/C PrmSmCpOppsR5 SB 16.41 +.3 +11.6 +12.2/C PrmStrEMkI EM 13.14 -.5 -1.6 +9.1/B Rsl2000SCIdxI SB 14.62 -.3 +10.7 +13.4/B RtrSmt2020A m TE 13.17 +1.0 +1.7 +5.4 RtrSmt2020Admin TE 13.25 +1.0 +1.9 +5.7 RtrSmt2020Svc TE 13.28 +1.0 +1.9 +5.8 RtrSmt2030A m TH 13.70 +1.3 +2.8 +7.0 RtrSmt2030Admin TH 13.79 +1.3 +2.9 +7.2 RtrSmt2030Svc TH 13.81 +1.4 +3.0 +7.4 RtrSmt2040Admin TJ 13.67 +1.5 +3.3 +7.8 RtrSmt2040Svc TJ 13.71 +1.6 +3.4 +7.9 RtrSmtModA m MA 10.56 +1.1 +1.9 +5.6 RtrSmtModAdmin MA 10.54 +1.2 +2.1 +5.8 RtrSmtModGrA m AL 11.17 +1.5 +3.2 +7.4 RtrSmtModGrAdm AL 11.14 +1.5 +3.3 +7.7 SP500IdxAdmin LB 19.76 +3.7 +7.8 +13.0/B SP500IdxI LB 20.03 +3.7 +8.0 +13.4/A SP500IdxR4 b LB 19.53 +3.7 +7.7 +12.9/B SP500IdxR5 LB 20.08 +3.7 +8.0 +13.3/A SP500IdxSvc LB 20.10 +3.7 +7.8 +13.1/A SPMidCpIdxI MB 15.20 +1.4 +6.9 +12.2/A SelBlChpGrA m LG 21.37 +2.5 +12.8 +15.8/A SelBlChpGrAdm LG 22.31 +2.5 +13.0 +16.1/A SelBlChpGrR5 LG 22.83 +2.6 +13.1 +16.3/A SelBlChpGrSvc LG 22.62 +2.5 +13.1 +16.2/A SelDvrsValR5 LV 13.41 +4.3 +4.8 +10.8/B SelEqOpportsA m LB 16.67 +3.4 +6.8 +12.5/B SelEqOpportsAdm LB 17.51 +3.4 +7.0 +12.8/B SelEqOpportsI LB 18.06 +3.4 +7.1 +13.1/A SelEqOpportsR5 LB 18.13 +3.5 +7.1 +13.0/A SelEqOpportsSvc LB 17.77 +3.5 +7.0 +12.9/B SelFdmtlValA m LV 11.81 +3.1 +2.2 +8.5/D SelFdmtlValAdm LV 11.98 +3.2 +2.4 +8.8/D SelFdmtlValI LV 11.90 +3.2 +2.5 +9.1/D SelFdmtlValR5 LV 11.96 +3.2 +2.5 +9.0/D SelGrOppsA m LG 11.00 +1.0 +17.8 +12.7/D SelGrOppsAdmin LG 11.87 +1.0 +18.0 +13.0/D SelGrOppsI LG 12.83 +1.0 +18.1 +13.3/C SelGrOppsR5 LG 12.69 +1.0 +18.2 +13.2/C SelGrOppsSvc LG 12.33 +1.1 +18.1 +13.1/C SelMCValI MV 14.23 +3.0 +3.8 +10.8/B SelOverseasI FB 9.58 +1.3 -1.6 +5.3/B SelOverseasR5 FB 9.61 +1.3 -1.6 +5.2/B SelSmCoValI SV 12.10 +.2 +5.9 +12.0/B SelSmCoValR5 SV 12.16 +.2 +5.7 +11.9/B SelSmCpGrEqI SG 18.33 +1.6 +16.1 +12.4/C SelSmCpGrEqR5 SG 18.11 +1.6 +15.9 +12.3/C SelStratBdAdm CI 10.15 +.2 -2.4 +2.2/A SelStratBdR5 CI 10.19 +.2 -2.3 +2.4/A SelStratBdSvc CI 10.19 +.2 -2.3 +2.3/A SelTtlRetBdI CI 9.62 -.2 -1.3 +1.6/C SelTtlRetBdR5 CI 9.60 -.2 -1.3 +1.5/C SelTtlRetBdSvc CI 9.63 -.3 -1.4 +1.4/C SelectMdCpGrA m MG 20.11 +2.4 +8.7 +11.4/C SelectMdCpGrAdm MG 21.71 +2.5 +8.9 +11.7/C SelectMdCpGrI MG 23.43 +2.5 +9.1 +12.0/B SelectMdCpGrR5 MG 23.21 +2.5 +9.0 +11.9/B SelectMdCpGrSvc MG 22.67 +2.4 +8.9 +11.8/CMatrix AdvisorsAdvsVal LV 74.77 +4.7 +4.4 +9.3/DMatthewsAsiaDivInv DP 18.78 +1.0 -3.9 +8.2/D AsiaGrInv DP 27.46 -.3 +.8 +11.0/A AsiaInnovtrInv PJ 13.58 -3.4 -4.3 +10.5/A AsianGrIncInv PJ 16.27 +1.0 -5.6 +3.2/E ChinaInv CH 21.00 -2.9 -5.4 +11.2/B IndiaInv EI 34.10 +4.2 -.6 +7.4/D JapanInv JS 23.88 +1.0 -1.0 +9.6/B KoreaInv MQ 5.90 -1.5 -14.6 +5.1/C PacTigerInv PJ 29.79 +.7 -5.9 +8.4/CMcKeeIntlEqInstl d FB 13.28 +.4 -4.3 +4.7/CMeederBalRetail b TV 11.91 +1.9 +2.9 +5.8 MuireldRetail b TV 7.94 +3.0 +5.3 +8.2/AMergerInv b NE 16.64 -1.2 +4.4 +2.8/BMeridianContrarianLgcy d MG 46.63 +.6 +11.1 +15.8/A EqIncLegacy d LG 18.14 -5.3 +13.6 +15.4/B GrLegacy d SG 46.14 +.3 +10.8 +15.4/AMerkHardCcyInv b IB 9.40 -1.5 -4.0 +1.0/EMetropolitan WestFltngRtIncIs BL 10.03 +.6 +2.2 +3.6/D HYBdInstl HY 9.52 +.7 +.5 +4.0/E HYBdM b HY 9.53 +.8 +.3 +3.8/E IntermBdInstl CI 10.12 -.1 -.9 +.9/E LowDurBdI CS 8.59 ... +.1 +1.0/C LowDurBdM b CS 8.59 ... ... +.8/D StratIncInstl NT 7.90 +.3 +.2 +2.3/C TtlRetBdI CI 10.35 -.2 -1.4 +1.4/D TtlRetBdM b CI 10.36 -.3 -1.4 +1.2/D TtlRetBdPlan CI 9.74 -.3 -1.3 +1.4/C UltraShrtBdIns UB 4.25 -.1 +.6 +1.0/D UnconsBdI NT 11.76 +.3 +.6 +2.7/C UnconsBdM b NT 11.77 +.3 +.4 +2.4/CMillerOppC m MB 26.54 +3.4 +17.7 +9.7/C OppI MB 30.69 +3.5 +18.4 +10.8/BMondrianIntlEq FV 15.49 +1.2 -1.5 +3.4/CMonettaMonetta LG 20.64 +2.4 +9.3 +11.2/E YoungInv b LG 26.21 +2.9 +9.2 +13.5/CMorgan StanleyEuropeanEqIncB m ES 18.39 +1.7 +3.1 +2.7/D GlbFIOppsA m MU 5.61 +.6 +.8 +3.6/B GlbFIOppsI MU 5.68 +.7 +1.1 +4.0/B InsInAcIntlAlI d FB 14.07 +1.7 -2.4 +3.3/D InsInEMI d EM 25.85 +1.5 -7.5 +6.5/D InsInGlbFrnchI WS 26.12 +1.8 +6.5 +11.7/A InsInGrA m LG 47.67 +.2 +22.6 +19.8/A InsInGrI LG 50.05 +.2 +22.8 +20.2/A InsInIntEqA m FB 17.51 +.4 -1.2 +3.4/D InsInIntEqI d FB 17.77 +.4 -1.0 +3.7/D InsIncSmCGrI d SG 12.92 -.7 +18.5 +8.4/E InsIncUSRlEstI SR 14.46 +.6 +2.1 +5.0/D InsMidCpGrA m MG 17.76 -1.5 +24.5 +11.9/B InsMidCpGrI MG 20.98 -1.5 +24.7 +12.2/B InsShDrIncI CS 8.11 +.2 +1.0 +3.6/A InstlCorpBdI TW 11.81 +.7 -2.5 +5.7/A InstlCrPlsFIA m CI 10.86 -.1 -1.3 +4.9/A InstlCrPlsFIIns CI 10.85 ... -1.0 +5.3/A InstlGlbStrA m IH 16.94 +.7 +.5 +5.4/B InstlGlbStrIns IH 17.08 +.6 +.6 +5.7/B MltCpGrTrustA m LG 39.97 +.5 +25.5 +20.7/A MltCpGrTrustI LG 44.03 +.5 +25.7 +21.1/A USGovtSecB m CI 8.39 -.6 -1.5 +1.3/D USGovtSecI CI 8.40 -.5 -1.2 +1.7/BMotley FoolGlbOppInv WS 25.09 +2.6 +10.4 +11.6/A SMCapGrInv MG 26.42 +2.3 +8.5 +12.7/BMuhlenkampMuhlenkamp LB 54.05 +.8 -2.1 +2.2/ENationwideA m LB 26.67 +3.3 +7.0 +11.4/C BdIdxA m CI 10.67 -.2 -2.0 +.8/E BdIdxInstl CI 10.65 -.2 -1.7 +1.2/D DynUSGrInstl LG 14.01 +4.4 +14.2 +13.7/C InDeAgrsA m XM 10.50 +1.8 +3.5 +9.1/C InDeAgrsSvc b XM 10.53 +1.9 +3.5 +9.1/C InDeCnsrvSvc b XY 10.29 +.5 +.4 +3.3/D InDeMdA m MA 10.33 +1.5 +2.4 +6.8/C InDeMdC m MA 10.11 +1.4 +2.0 +6.0/D InDeMdlyAgrC m AL 10.45 +1.7 +2.7 +7.5/D InDeMdlyAgrsA m AL 10.79 +1.7 +3.1 +8.3/B InDeMdlyAgrsSvc b AL 10.76 +1.7 +3.0 +8.2/C InDeMdlyCnsC m CA 10.23 +.9 +1.1 +4.3/D InDeMdlyCnsSvc b CA 10.36 +1.0 +1.5 +5.1/C InDeModSvc b MA 10.28 +1.5 +2.4 +6.7/C InstlSvc LB 26.23 +3.4 +7.2 +11.7/C IntlIdxA m FB 8.27 +1.0 -1.1 +4.4/C IntlIdxR6 FB 8.33 +1.1 -.8 +4.9/B MidCpMktIdxA m MB 18.87 +1.3 +6.6 +11.7/A MidCpMktIdxIns MB 19.19 +1.4 +6.9 +12.1/A S&P500IdxA m LB 17.17 +3.7 +7.7 +12.9/B S&P500IdxInsSv LB 17.27 +3.7 +7.8 +13.1/A S&P500IdxInstl LB 17.32 +3.7 +8.0 +13.3/A S&P500IdxSvc b LB 17.18 +3.6 +7.7 +12.9/B SmCpIdxA m SB 15.17 -.3 +10.4 +12.9/B SmCpIdxInstl SB 15.49 -.3 +10.7 +13.3/BNatixisIIOakmarkA m LB 25.37 +1.8 +4.4 +12.5/B IIOakmarkC m LB 21.99 +1.7 +3.9 +11.6/C IUSEqOppsA m LG 39.06 +2.0 +8.1 +15.0/B IUSEqOppsC m LG 26.85 +1.9 +7.6 +14.1/C IUSEqOppsY LG 45.30 +2.0 +8.3 +15.3/B IVghnNlsnSCVlA m SB 18.94 +.4 +4.3 +7.3/ENeedhamGrRetail b MG 45.36 -.5 +5.7 +6.9/ENeuberger BermanCorBdInstl CI 9.97 +.1 -1.8 +1.5/C EmMktsDbtInstl EB 8.43 +.4 -5.0 +4.6 EmMktsEqInstl EM 19.87 +.1 -7.6 +10.3/A EmMktsEqR6 EM 19.90 +.2 -7.5 +10.4/A EqIncA m LV 13.42 +.1 +3.6 +9.2/D EqIncC m LV 13.32 +.1 +3.1 +8.3/D EqIncInstl LV 13.46 +.1 +3.8 +9.5/C FltngRtIncInstl BL 9.88 +.6 +2.2 +3.5/D FocInv LB 28.53 +3.7 +7.5 +10.1/D FocTrust b LB 28.50 +3.6 +7.4 +9.9/D GenesisAdv b SG 63.05 +2.2 +9.3 +12.3/C GenesisInstl SG 63.04 +2.3 +9.6 +12.9/C GenesisInv SG 63.08 +2.2 +9.5 +12.7/C GenesisR6 SG 63.03 +2.3 +9.7 +13.0/C GenesisTrust SG 63.11 +2.2 +9.5 +12.6/C GrtChinaEqIns CH 15.10 -2.6 -5.5 +13.0/A GuardianInstl LG 19.21 +3.5 +9.8 +13.4/C GuardianInv LG 19.18 +3.5 +9.7 +13.2/C GuardianTrust b LG 19.17 +3.5 +9.5 +13.1/C HiIncBdA m HY 8.51 +1.4 +1.0 +4.6/D HiIncBdInstl HY 8.53 +1.4 +1.4 +5.1/C HiIncBdInv HY 8.51 +1.4 +1.2 +4.9/C HiIncBdR6 HY 8.53 +1.4 +1.3 +5.1/C IntlEqInstl FG 13.23 +.5 -1.3 +6.4/C IntlEqInv FG 13.21 +.5 -1.4 +6.3/C IntlSelInstl FG 12.96 +.8 -.9 +6.0/C IntrnsValInstl SB 17.83 +.7 +9.1 +10.9/D LgCpValAdv b LV 32.40 +3.0 +3.5 +11.1/B LgCpValInstl LV 32.38 +3.0 +3.8 +11.7/A LgCpValInv LV 32.39 +3.0 +3.7 +11.5/A LgCpValTrust b LV 32.40 +3.0 +3.6 +11.3/B LgShA m LO 14.84 +2.1 +3.1 +4.9 LgShC m LO 14.15 +2.0 +2.7 +4.1 LgShInstl LO 15.15 +2.1 +3.4 +5.2 MdCpGrA m MG 16.39 +2.2 +11.4 +9.7/D MdCpGrInstl MG 16.44 +2.3 +11.7 +10.1/D MdCpGrInv MG 16.42 +2.3 +11.5 +9.9/D MdCpGrTrust MG 16.41 +2.3 +11.5 +9.9/D MltCpOppsA m LB 19.69 +4.1 +6.7 +13.0/B MltCpOppsInstl LB 19.85 +4.1 +7.0 +13.4/A MunImptIns MN 16.89 ... -.7 +1.5/C MuniIntermBdIns MI 11.56 ... -.2 +1.9/C RkBlCmdStrA m BB 6.25 -.8 +1.1 +1.1/B RlEsttA m SR 13.17 -.2 +1.0 +6.8/A RlEsttInstl SR 13.22 -.2 +1.3 +7.2/A RlEsttTrust b SR 13.17 -.2 +1.2 +7.0/A ShrtDurBdInstl CS 7.67 +.2 +.2 +.7/D ShrtDurHiIncIns HY 9.53 +1.0 +1.2 +3.6/E SmCpGrInv SG 42.38 -.1 +20.8 +13.5/B StratIncA m MU 10.83 +.7 -.9 +3.0/D StratIncC m MU 10.82 +.6 -1.3 +2.3/E StratIncInstl MU 10.83 +.8 -.5 +3.4/C StratIncR6 MU 10.82 +.8 -.5 +3.5/C SustEqA m LB 41.05 +2.2 +7.5 +11.3/C SustEqC m LB 41.00 +2.2 +7.0 +10.4/D SustEqInst LB 41.01 +2.3 +7.8 +11.7/C SustEqInv LB 41.03 +2.3 +7.6 +11.5/C SustEqR6 LB 41.00 +2.3 +7.8 +11.8/C SustEqTrust b LB 41.06 +2.3 +7.5 +11.3/CNew AlternativesA f SW 54.28 -1.2 -2.3 +8.0/DNew CovenantBalGr MA 105.21 +1.6 +4.1 +6.8/C BalInc CA 21.47 +.9 +1.9 +4.4/D Gr LG 44.89 +2.7 +7.6 +10.7/E Inc CS 22.59 ... -1.2 +1.1/CNicholasEqIncI LV 20.96 +3.6 +8.1 +9.6/C HiIncInstl HY 8.79 +1.2 -.2 +2.9/E III MG 30.07 +2.8 +8.7 +10.2/D LtdEditionInstl SG 29.29 +1.3 +11.3 +13.0/C Nicholas LG 65.82 +3.8 +9.1 +5.5/E1919FinclSvcsA m SF 28.65 +1.2 +5.5 +15.6/A FinclSvcsC m SF 26.38 +1.2 +5.0 +14.8/A MrylndTxFrIncA m SI 15.35 -.2 ... +1.5/C SclyRspnsvBalA m MA 19.11 +2.5 +6.8 +8.5/ANorth CountryEqGr LG 20.12 +3.7 +12.5 +13.2/C IntermBd TW 9.85 ... -2.2 +.6/ENortheast InvestorsNorthstInvTrust HY 4.63 +.9 +.5 +2.1/ENorthernActvMEmergMktEq d EM 20.59 +1.1 -5.2 +9.0 ActvMIntlEq d FB 11.70 +.8 -.3 +5.2/B ArizonaTxEx SI 10.41 -.1 -.5 +2.3 BdIdx CI 10.21 -.1 -1.5 +1.4 CAIntermTxEx MF 10.49 +.1 +.2 +2.0 CATxEx MC 11.37 -.3 -.2 +2.5 CorBd CI 9.90 +.1 -1.6 +1.4 EmMktsEqIdx d EM 12.16 +1.8 -5.4 +9.1/B FI CI 9.83 +.4 -1.5 +1.7 GlbRlEsttIdx d GR 10.63 -.1 +.6 +5.8/B GlbTactAsstAllc IH 13.07 +1.2 -.4 +6.4/A HYFI d HY 6.71 +1.4 +1.1 +4.8 HYMuni HM 8.65 ... +.1 +3.3/D IncEq LV 15.14 +4.0 +6.3 +12.1/A IntermTxEx MI 10.36 -.1 -.4 +2.0 IntlEq d FB 10.07 +1.1 -1.9 +4.2/C IntlEqIdx d FB 12.80 +1.0 -.9 +4.9/C LgCpCor LV 20.28 +4.5 +7.4 +12.2/A LgCpVal LV 16.83 +3.3 +3.2 +8.6/D MidCpIdx MB 20.65 +1.4 +6.9 +12.2/A MltMgrGlbRlEstt d GR 10.91 -.5 +2.5 +4.8/B ShrtBd CS 18.55 +.2 +.2 +1.0 ShrtIntermTxEx MS 10.22 +.1 +.4 +.7 ShrtIntermUSGvt GS 9.54 ... -.5 ... SmCpCor SB 28.05 +.2 +9.7 +12.2/B SmCpIdx SB 15.07 -.3 +10.6 +13.3/B SmCpVal SV 24.85 +.3 +6.2 +11.8/C StkIdx LB 33.98 +3.7 +8.0 +13.4/A TxEx ML 10.43 -.3 -.6 +2.5 USTrsIdx GI 20.84 -.5 -1.4 +.5NuveenAlAmrMuniBdA m ML 11.41 -.2 -.2 +3.6 AlAmrMuniBdC2 m ML 11.41 -.3 -.5 +3.0 ArizonaMuniBdA m SL 10.64 -.2 -.5 +2.7/A CAMuniBdA m MC 11.03 -.4 -.3 +3.4/B CAMuniBdI MC 11.04 -.4 -.1 +3.6/A ClrdMuniBdA m SL 10.57 -.3 -.3 +2.9 CnctMuniBdA m SL 10.37 ... -.1 +2.2/B CorBdI CI 9.42 -.1 -1.6 +1.1/D CorPlusBdA m CI 10.65 +.3 -1.8 +2.0/B CorPlusBdI CI 10.63 +.3 -1.6 +2.3/A DivValA m LV 15.32 +3.2 +4.3 +11.8/A DivValI LV 15.52 +3.2 +4.5 +12.0/A GeorgiaMuniBdA m SL 10.46 -.3 -.9 +1.4/E HYMuniBdA m HM 17.25 +.2 +1.9 +6.1 HYMuniBdC2 m HM 17.24 +.2 +1.5 +5.6 HYMuniBdI HM 17.25 +.2 +2.0 +6.4 HiIncBdA m HY 7.57 +1.4 +1.5 +5.6/B HiIncBdI HY 7.59 +1.3 +1.5 +5.8/A IntermDrMnBdA m MI 9.12 ... +.5 +2.7/A IntermDrMnBdI MI 9.15 +.1 +.7 +2.9/A KansasMnBdA m SL 10.58 +.2 +1.1 +2.5/A KentuckyMnBdA m SL 10.59 -.1 -.5 +2.0/C LgCpSelI LB 31.24 +3.4 +8.3 +14.7/A LgCpValA m LV 27.76 +2.5 +6.9 +11.7/A LgCpValI LV 27.90 +2.5 +7.1 +12.0/A LouisianaMnBdA m SL 11.02 ... +.5 +2.5/A LtdTrmMnBdA m MS 10.91 +.3 +.9 +1.4/A LtdTrmMnBdC2 m MS 10.88 +.2 +.7 +1.0/B LtdTrmMnBdI MS 10.87 +.3 +1.0 +1.6/A MAMnBdA m MT 9.93 -.5 -.8 +2.4/A MAMnBdI MT 9.92 -.5 -.8 +2.6/A MNIntermMnBdA m SM 10.21 -.2 -.3 +2.1/B MNIntermMnBdI SM 10.16 -.2 -.2 +2.3/B MNMnBdA m SM 11.50 -.3 -.5 +2.7/A MNMnBdI SM 11.49 -.2 -.3 +2.9/A MichiganMnBdA m SL 11.29 -.2 -.7 +2.4/B MichiganMnBdI SL 11.28 -.2 -.4 +2.6/A MidCpGrOppsA m MG 40.21 +1.9 +9.3 +8.6/E MidCpGrOppsI MG 48.59 +1.9 +9.5 +8.8/E MidCpValA m MV 43.15 +2.1 +5.5 +11.7/A MidCpValI MV 43.31 +2.1 +5.7 +11.9/A MissouriMnBdA m SL 11.13 -.2 ... +2.9/A MrylndMnBdA m SL 10.54 -.1 -.2 +2.7/A MrylndMnBdI SL 10.54 -.1 ... +2.9/A NAMnBdA m SL 10.63 -.3 -1.2 +1.9/C NAMnBdI SL 10.67 -.3 -1.0 +2.1/C NWQIntlValI FV 25.68 +1.3 -2.2 +3.7/C NWQSmCpValA m SB 56.19 -.2 +7.1 +13.5/A NWQSmCpValI SB 57.75 -.2 +7.2 +13.8/A NYMnBdA m MY 10.78 -.3 -.4 +2.8/B NYMnBdI MY 10.79 -.3 -.3 +3.0/A NewJerseyMnBdA m MJ 11.22 -.3 -.2 +3.4/B NewJerseyMnBdI MJ 11.26 -.3 ... +3.6/B OhioMnBdA m MO 11.26 ... -.1 +2.4/B OhioMnBdI MO 11.22 +.1 +.1 +2.7/A OrgIntermMnBdI SI 10.08 ... -.3 +1.8/B PEMnBdA m MP 10.76 -.1 -.1 +2.6/B PEMnBdI MP 10.75 ... ... +2.8/B RlEsttSecA m SR 20.31 -.2 +1.6 +6.0/B RlEsttSecI SR 20.65 -.2 +1.8 +6.2/B ShrtTrmBdA m CS 9.74 +.1 +.3 +1.0/C ShrtTrmBdI CS 9.75 +.2 +.4 +1.3/B ShrtTrmMnBdI MS 10.02 +.2 +.9 +.9/C SmCpGrOppsI SG 30.60 +1.1 +17.2 +12.6/C SmCpSelA m SB 10.29 +.7 +11.8 +12.3/B SmCpValA m SV 26.54 ... +3.2 +12.2/B SmCpValI SV 27.49 ... +3.4 +12.5/B StrBalAllcA m MA 10.63 +.7 +.1 +4.4 StrBalAllcI MA 10.60 +.8 +.3 +4.7 StrCnsrvAllcA m CA 11.53 +.7 -.9 +2.9 StrGrAllcA m MA 13.09 +.9 +1.5 +6.5 StrIncI MU 10.24 +.7 -1.3 +2.9/D TNMnBdA m SL 11.52 -.1 -.4 +2.2/B VirginiaMnBdA m SL 10.94 -.2 -.4 +2.7/A VirginiaMnBdI SL 10.92 -.2 -.2 +2.9/A WscnMnBdA m SL 10.49 +.2 +.8 +2.5/AOak AssociatesLiveOakHlthSci SH 20.47 +2.3 +5.4 +4.9/C PinOakEq LB 70.86 +1.8 +7.6 +14.0/A RedOakTechSel ST 28.31 +3.3 +15.3 +24.5/B WhiteOakSelGr LB 96.43 +4.9 +12.4 +14.6/AOak RidgeSmCpGrA m SG 17.94 +1.2 +15.4 +8.0/EOakmarkEqAndIncInv MA 32.67 +2.1 +1.5 +7.3/B GlbInv WS 33.25 +2.1 +.4 +8.1/C GlbSelInv WS 19.09 +3.4 -1.1 +8.1/C IntlInv FB 26.84 +.3 -6.1 +5.8/B IntlSmCpInv d FQ 16.82 -2.5 -5.2 +5.5/E Inv LB 88.44 +1.8 +4.9 +12.9/B SelInv LB 46.98 +.7 -1.6 +8.4/EOberweisChinaOpps m CH 14.91 -5.2 -6.5 +7.9/D IntlOpps m FR 25.13 -.1 -1.4 +10.2/B IntlOppsInstl d FR 12.62 -.1 -1.2 +10.4/A MicroCp m SG 28.37 -.5 +12.9 +21.0/AOld WestburyAllCpCor LB 18.18 +3.2 +9.0 +9.6/E FI CI 10.83 -.2 -1.0 +.3/E GlbSmMdCpStrat SW 17.39 +.6 +3.8 +9.2/D LgCpStrats WS 15.13 +2.3 +4.6 +8.1/C MnBd MI 11.76 +.1 -.3 +1.0/E StratOpps IH 7.96 +1.4 +1.8 +5.1/COlsteinAllCpValAdv LB 25.69 +2.8 +3.9 +8.2/E AllCpValC m LB 20.62 +2.7 +3.3 +7.1/EOppenheimerActvAllcA m AL 14.97 +1.4 +2.4 +6.9 ActvAllcC m AL 14.59 +1.4 +2.0 +6.1 ActvAllcR b AL 14.87 +1.4 +2.2 +6.6 CnsrvInvA m CA 9.57 +.6 +.5 +4.0 CnsrvInvC m CA 9.42 +.5 ... +3.2 CptlAprcA m LG 64.35 +2.4 +9.8 +9.9 CptlAprcC m LG 48.42 +2.4 +9.3 +9.1 CptlAprcR b LG 60.62 +2.4 +9.6 +9.6 CptlAprcY LG 69.62 +2.4 +9.9 +10.2 CptlIncA m CA 10.23 +1.5 +.9 +4.2 CptlIncC m CA 9.88 +1.4 +.5 +3.4 CptlIncR b CA 10.08 +1.4 +.7 +3.9 DevMktsA m EM 42.84 -1.2 -2.4 +8.8 DevMktsC m EM 39.89 -1.3 -2.9 +8.0 DevMktsR b EM 41.12 -1.3 -2.6 +8.5 DevMktsY EM 42.29 -1.2 -2.3 +9.1 DiscvA m SG 90.37 +.9 +16.0 +12.2 DiscvC m SG 64.81 +.8 +15.4 +11.4 DiscvMCGrA m MG 22.11 +2.7 +10.9 +11.4/C DiscvMCGrC m MG 18.18 +2.7 +10.4 +10.6/C DiscvMCGrR b MG 20.67 +2.7 +10.7 +11.1/C DiscvR b SG 83.66 +.9 +15.8 +11.9 DiscvY SG 101.91 +.9 +16.1 +12.5 DivOppA m LV 24.30 +2.4 +2.0 +8.5/D DivOppC m LV 23.42 +2.3 +1.5 +7.7/E EqIncA m LV 32.57 +2.6 +1.2 +6.3 EqIncC m LV 25.79 +2.5 +.8 +5.5 EqIncR b LV 31.12 +2.5 +1.1 +6.0 EqInvA m WS 18.84 +1.5 +1.9 +7.7 EqInvC m WS 18.29 +1.4 +1.4 +6.9 EqInvR b WS 18.80 +1.4 +1.7 +7.5 FdmtlAltsA m AM 27.08 +1.3 +.9 +.7 FdmtlAltsC m AM 23.92 +1.3 +.5 -.1 GlbA m WS 100.64 +1.0 +4.1 +9.7 GlbAllcA m IH 19.76 +.5 -.2 +4.8 GlbAllcC m IH 18.84 +.4 -.6 +4.0 GlbAllcY IH 19.75 +.5 -.1 +5.0 GlbC m WS 92.38 +1.0 +3.6 +8.9 GlbOppsA m SW 71.79 +1.6 +4.6 +23.2 GlbOppsC m SW 63.21 +1.5 +4.1 +22.3 GlbOppsR b SW 68.99 +1.6 +4.4 +22.9 GlbOppsY SW 72.73 +1.6 +4.7 +23.5 GlbR b WS 100.04 +1.0 +3.9 +9.4 GlbStrIncA m MU 3.77 +.9 -1.8 +2.2 GlbStrIncC m MU 3.77 +.9 -2.3 +1.5 GlbStrIncR b MU 3.78 +.9 -1.9 +2.0 GlbStrIncY MU 3.77 +.9 -1.7 +2.5 GlbY WS 100.86 +1.0 +4.2 +10.0 GoldSpecMnralA m SP 14.61 -5.7 -10.4 +17.0 GoldSpecMnralC m SP 13.34 -5.7 -10.8 +16.1 GoldSpecMnralR b SP 13.92 -5.8 -10.5 +16.7 IntlBdA m IB 5.61 +.3 -3.4 +3.4 IntlBdC m IB 5.59 +.1 -3.9 +2.6 IntlBdR b IB 5.59 +.3 -3.6 +3.1 IntlBdY IB 5.61 +.2 -3.5 +3.6 IntlDiversA m FG 18.28 +.4 -.3 +7.8 IntlDiversC m FG 17.71 +.3 -.8 +7.0 IntlDiversR b FG 18.04 +.4 -.4 +7.6 IntlEqA m FB 21.40 +.6 -4.7 +5.5 IntlGrA m FG 42.87 +.5 -2.4 +4.8/D IntlGrC m FG 40.53 +.5 -2.8 +4.1/E IntlGrR b FG 42.02 +.5 -2.5 +4.6/D IntlGrY FG 42.65 +.5 -2.2 +5.1/D IntlSmMidCoA m FR 53.83 +1.9 +8.5 +14.0 IntlSmMidCoC m FR 49.39 +1.8 +8.0 +13.1 IntlSmMidCoR b FR 51.38 +1.8 +8.3 +13.7 IntlSmMidCoY FR 53.44 +1.9 +8.7 +14.3 LtdTrmBdA m CS 4.46 +.5 +.2 +1.4/B LtdTrmBdC m CS 4.45 +.4 -.2 +.5/D LtdTrmBdY CS 4.48 +.5 +.4 +1.6/B LtdTrmGvtA m GS 4.32 +.2 -.1 +.4 LtdTrmGvtC m GS 4.31 +.1 -.8 -.4 LtdTrmGvtY GS 4.33 +.2 +.1 +.7 MainStrtAllCpA m LB 19.06 +1.9 +6.0 +9.2 MainStrtAllCpC m LB 17.36 +1.9 +5.5 +8.4 MainStrtAllCpR b LB 18.49 +1.9 +5.8 +8.9 MidCpValA m MV 58.18 +1.9 +1.5 +9.1/C MidCpValC m MV 47.76 +1.8 +1.0 +8.3/D MidCpValR b MV 55.65 +1.9 +1.3 +8.9/C MidCpValY MV 59.75 +1.9 +1.6 +9.4/C MnStrA m LB 53.17 +2.7 +4.2 +10.2/D MnStrC m LB 50.20 +2.6 +3.8 +9.4/E MnStrMidCpA m MB 28.43 +1.3 +7.1 +8.6 MnStrMidCpC m MB 23.37 +1.3 +6.6 +7.8 MnStrMidCpR b MB 26.93 +1.3 +6.9 +8.3 MnStrMidCpY MB 30.76 +1.4 +7.2 +8.9 MnStrR b LB 52.14 +2.6 +4.1 +9.9/D MnStrY LB 52.76 +2.7 +4.4 +10.5/D ModInvA m MA 12.51 +1.2 +2.0 +6.0 ModInvC m MA 12.21 +1.1 +1.5 +5.1 ModInvR b MA 12.41 +1.2 +1.9 +5.7 RisingDivsA m LB 20.50 +2.8 +6.2 +8.5 RisingDivsC m LB 17.30 +2.7 +5.7 +7.7 RisingDivsR b LB 20.35 +2.8 +6.1 +8.2 RisingDivsY LB 21.25 +2.8 +6.4 +8.7 RlEsttA m SR 25.01 +.8 +1.9 +5.2 RlEsttC m SR 24.28 +.7 +1.4 +4.4 RlEsttR b SR 24.87 +.7 +1.7 +4.9 RlEsttY SR 25.30 +.8 +2.0 +5.5 SrFltngRtA m BL 8.14 +.7 +2.7 +4.9/A SrFltngRtC m BL 8.14 +.5 +2.1 +4.1/C TotalReturnBdA m CI 6.62 +.4 -1.5 +1.8 TotalReturnBdC m CI 6.62 +.2 -2.1 +.9 TotalReturnBdR b CI 6.61 +.2 -1.9 +1.4 TotalReturnBdY CI 6.58 +.4 -1.4 +2.0 ValA m LV 38.30 +3.8 +3.3 +8.5/D ValC m LV 36.51 +3.7 +2.9 +7.7/E ValY LV 39.17 +3.8 +3.5 +8.8/DOppenheimer RochesteAMTFreeMnsA m HM 7.12 +.6 +7.1 +7.0/A AMTFreeMnsC m HM 7.06 +.5 +6.6 +6.1/A AMTFreeNYMnsA m MY 11.21 +.1 +5.7 +4.8/A AMTFreeNYMnsC m MY 11.22 +.1 +5.2 +4.1/A CAMnA m MC 8.49 +.4 +6.0 +6.0/A CAMnC m MC 8.45 +.4 +5.5 +5.2/A HYMnA m HM 7.35 +.4 +8.5 +8.6/A HYMnC m HM 7.32 +.3 +8.1 +7.8/A LtdTrmCAMnA m SS 3.16 +.5 +5.3 +2.9/A LtdTrmCAMnC m SS 3.15 +.5 +5.2 +2.2/A LtdTrmNYMnA m SS 2.92 +1.3 +7.6 +2.7/A LtdTrmNYMnC m SS 2.90 +.9 +7.2 +1.8/A MnsA m MY 15.52 +.2 +8.7 +7.2/A MnsC m MY 15.48 +.1 +8.2 +6.3/A MnsY MY 15.52 +.2 +8.8 +7.4/A NewJerseyMnA m MJ 9.21 +1.0 +12.3 +3.8/A NewJerseyMnC m MJ 9.22 +.9 +11.9 +3.1/C PennsylvaniaMnA m MP 10.42 +.4 +9.4 +4.9/A PennsylvaniaMnC m MP 10.40 +.4 +9.0 +4.2/A ShrtDurHYMuniA m HM 4.36 +1.4 +10.3 +3.2/E ShrtDurHYMuniC m HM 4.34 +1.4 +9.8 +2.5/EOppenheimer SteelPatMLPAlphaA m LP 8.14 +10.6 +6.0 -.8/C MLPAlphaC m LP 7.66 +10.5 +5.6 -1.5/D MLPAlphaPlusA m LP 6.81 +14.1 +6.8 -3.9/E MLPAlphaPlusC m LP 6.43 +14.2 +6.5 -4.6/E MLPAlphaPlusY LP 6.97 +14.1 +7.0 -3.7/E MLPAlphaY LP 8.38 +10.7 +6.2 -.5/C MLPIncA m LP 6.33 +7.1 +5.3 -1.0/D MLPIncCs m LP 5.90 +7.1 +4.8 -1.7/D MLPIncY LP 6.52 +7.2 +5.5 -.8/C MLPSel40A m LP 8.44 +7.2 +5.2 +1.2/B MLPSel40C m LP 7.97 +7.3 +4.7 +.4/B MLPSel40I LP 8.75 +7.4 +5.4 +1.5/B MLPSel40Y LP 8.71 +7.3 +5.3 +1.5/BOptimumFxdIncC m CI 9.28 -.2 -1.9 +.6/E FxdIncInstl CI 9.31 -.2 -1.4 +1.6/C IntlInstl FB 14.40 +1.6 -1.0 +8.3/A LgCpGrC m LG 16.12 +2.8 +12.9 +13.5/C LgCpGrInstl LG 20.42 +2.9 +13.6 +14.6/B LgCpValC m LV 16.32 +3.5 +1.1 +7.0/E LgCpValInstl LV 16.63 +3.6 +1.7 +8.1/E SmMidCpGrIns SG 18.80 +1.7 +18.1 +12.4/C SmMidCpValIns SV 15.24 +1.1 +2.8 +7.7/EOsterweisOsterweis LB 20.69 +2.3 +4.8 +5.8/E StrInc HY 11.26 +.4 +1.3 +4.8/CPGIM InvestmentsBalancedA m MA 16.27 +1.8 +3.4 +8.0/B BalancedZ MA 16.39 +1.9 +3.5 +8.3/A CAMuniIncA m MC 10.45 -.2 +.1 +2.5/D CoreBondZ CI 9.63 -.2 -1.7 +1.8/B GlbRlEstA m GR 24.23 -.1 +1.4 +3.6/D GlbRlEstC m GR 23.70 -.1 +1.1 +3.0/E GlbRlEstZ GR 24.35 -.1 +1.7 +4.0/D GlbTtlRetA m IB 6.54 -.9 -2.7 +3.9/A GovrnIncA m GI 9.25 -.5 -1.6 +.4/C GovrnIncZ GI 9.23 -.6 -1.5 +.7/B HighYieldA m HY 5.44 +1.4 +2.1 +6.3/A HighYieldB m HY 5.43 +1.4 +1.8 +5.8/B HighYieldC m HY 5.43 +1.4 +1.7 +5.5/B HighYieldZ HY 5.45 +1.4 +2.3 +6.6/A Jen20/20FocA m LG 16.04 +2.4 +9.9 +12.3/D Jen20/20FocC m LG 11.29 +2.5 +9.5 +11.5/E Jen20/20FocZ LG 17.82 +2.5 +10.1 +12.6/D JenEqIncC m LB 15.72 +3.2 +3.3 +6.0/E JenEqOppA m LB 20.37 +1.7 +4.8 +10.6/D JenFinSerA m SF 15.22 +2.6 +6.1 +6.0/E JenHealSciA m SH 51.39 +.3 +14.7 +4.2/C JenHealSciC m SH 39.18 +.2 +14.2 +3.5/C JenHealSciZ SH 56.60 +.3 +14.9 +4.5/C JenMidCapGrA m MG 37.51 +1.5 +6.4 +8.0/E JenMidCapGrC m MG 29.10 +1.5 +5.9 +7.3/E JenMidCapGrZ MG 40.54 +1.6 +6.5 +8.3/E JenNatResA m SN 38.73 -2.3 -.6 +6.4/C JenSmlComA m SG 26.84 -.7 +7.6 +10.5/E JenSmlComC m SG 14.78 -.8 +7.2 +9.7/E JenSmlComZ SG 28.93 -.7 +7.8 +10.8/D JenUtlA m SU 14.33 +.1 +2.9 +7.9/D JenUtlC m SU 14.27 +.1 +2.5 +7.1/D JenUtlZ SU 14.35 +.1 +3.1 +8.2/C JenniFocGrA m LG 15.54 +1.2 +18.8 +16.5/A JenniFocGrC m LG 12.51 +1.1 +18.3 +15.6/A JennisonBldA m LG 22.89 +1.4 +9.8 +11.0/E JennisonDivGrA m LG 14.11 +2.0 +14.2 +14.0/C JennisonGrA m LG 41.60 +2.0 +14.9 +15.4/B JennisonGrC m LG 33.41 +2.0 +14.4 +14.6/B JennisonGrZ LG 44.82 +2.0 +15.1 +15.7/A JennisonValA m LV 20.80 +3.3 +2.5 +7.1/E MuniHiIncA m HM 10.18 -.1 +1.0 +4.1/C MuniHiIncC m HM 10.18 -.1 +.6 +3.4/D NationalMuniA m MI 14.59 ... ... +2.5/B QMADefEqA m LB 15.38 +2.9 +3.9 +8.9/E QMAIntlEqA m FV 7.67 +1.5 -3.8 +5.0/B QMALrgCaCoEqA m LB 17.81 +3.5 +7.2 +13.0/A QMAMidCapValC m MV 19.01 +.6 -1.2 +7.3/D QMASmCpValZ SV 21.12 -.2 +4.5 +12.7/B QMAStockIdxI LB 56.24 +3.7 +8.0 +13.3/A QMAStockIdxZ LB 56.22 +3.7 +7.9 +13.3/A ShTerCorBdA m CS 10.75 +.3 -.3 +1.3/B TtlRetBdA m CI 14.10 -.2 -1.9 +2.5/A TtlRetBdC m CI 14.08 -.3 -2.3 +1.7/B TtlRetBdZ CI 14.05 -.2 -1.8 +2.8/APIA Mutual FundsShrtTrmSecAdv UB 9.98 +.2 +.6 +1.0/DPIMCOAlAstA m TV 11.85 +.5 -1.5 +5.6/B AlAstAdmin b TV 11.87 +.5 -1.5 +5.8/B AlAstAllAthA m TV 8.55 -.1 -3.5 +3.7/D AlAstAllAthC m TV 8.54 -.1 -3.8 +3.0/D AlAstAllAthI2 TV 8.56 ... -3.2 +4.1/D AlAstAllAthIns TV 8.55 -.1 -3.2 +4.2/D AlAstC m TV 11.78 +.4 -2.0 +4.8/C AlAstI2 TV 11.87 +.6 -1.3 +6.0/B AlAstInstl TV 11.84 +.6 -1.3 +6.1/B AlAstR b TV 11.77 +.5 -1.6 +5.3/B CAIntermMnBdIns MF 9.64 ... ... +2.2 CAShrtDrMnIncIn SS 9.83 +.1 +.7 +.9 CmdPlsStrA m BB 6.24 -1.7 +5.4 +5.0 CmdPlsStrI2 BB 6.31 -1.6 +5.7 +5.4 CmdPlsStrIs BB 6.34 -1.6 +5.6 +5.6 CmdtyRlRtStrA m BB 6.34 -1.6 -2.9 -1.1 CmdtyRlRtStrAdm b BB 6.38 -1.7 -2.8 -1.0 CmdtyRlRtStrC m BB 6.01 -1.6 -3.3 -1.8 CmdtyRlRtStrI2 BB 6.49 -1.5 -2.6 -.8 CmdtyRlRtStrIns BB 6.51 -1.7 -2.6 -.7 CreditOppsBdI XS 10.03 +1.0 +.7 +3.8/A CreditOppsBdI-2 XS 9.99 +.9 +.6 +3.7/A DivandIncA m IH 11.84 +1.7 +.3 +4.7/D DivandIncC m IH 11.79 +1.6 -.1 +3.9/E DiversIncA m MU 10.67 +.6 -.3 +5.2 DiversIncC m MU 10.67 +.5 -.8 +4.4 DiversIncI2 MU 10.67 +.6 -.2 +5.5 DiversIncInstl MU 10.67 +.6 -.1 +5.6 DynamicBdA m NT 10.81 +.5 +1.7 +3.5/B DynamicBdC m NT 10.81 +.4 +1.2 +2.6/C DynamicBdI NT 10.81 +.5 +1.9 +3.9/A DynamicBdI-2 NT 10.81 +.5 +1.8 +3.8/B EMBdA m EB 10.06 +.5 -3.2 +5.2 EMBdI2 EB 10.06 +.5 -3.0 +5.5 EMBdInstl EB 10.06 +.5 -3.0 +5.6 EMCcy&S/TInmtI CR 8.89 -.4 -3.9 +3.2 EMCorpBdInstl EB 10.35 +1.8 -.7 +5.3 EMFullSpcBdIns EB 7.26 +.4 -4.2 +4.0 EmergLclBdA m XP 6.86 -.3 -6.2 +3.0 EmergLclBdI2 XP 6.86 -.3 -6.0 +3.3 EmergLclBdInstl XP 6.86 -.3 -5.9 +3.4 EqSLSA m LO 11.87 +2.2 +3.0 +3.5 EqSLSC m LO 11.37 +2.2 +2.6 +2.7 EqSLSI2 LO 12.05 +2.2 +3.2 +3.8 EqSLSInstl LO 12.14 +2.3 +3.3 +3.9 ExtendedDrInstl GL 7.38 -3.7 -6.4 +2.2 GNMA&GovtSecA m GI 10.77 +.1 -.9 +.9 GNMA&GovtSecI GI 10.77 +.1 -.7 +1.3 GNMA&GovtSecI-2 GI 10.77 +.1 -.7 +1.2 GlBdOppsUSDHA m IB 10.19 +.5 +.3 +3.3 GlBdOppsUSDHI IB 10.19 +.6 +.5 +3.6 GlBdOppsUSDHI-2 IB 10.19 +.6 +.4 +3.5 GlBdOppsUnhAdm b IB 9.32 ... -1.6 +3.6 GlBdOppsUnhI IB 9.32 ... -1.5 +3.9 GlbAdvtStrBdIns IB 10.68 +.4 +.1 +4.3 GlbMltAsstA m IH 12.56 +1.1 +.8 +4.6 GlbMltAsstC m IH 12.21 +1.1 +.4 +3.8 GlbMltAsstI2 IH 12.66 +1.2 +1.0 +5.0 GlbMltAsstInstl IH 12.68 +1.2 +1.1 +5.1 HYA m HY 8.75 +1.7 +.6 +5.0/C HYAdmin b HY 8.75 +1.7 +.7 +5.1/C HYC m HY 8.75 +1.6 +.2 +4.2/D HYI2 HY 8.75 +1.7 +.8 +5.3/B HYInstl HY 8.75 +1.7 +.8 +5.4/B HYMnBdA m HM 9.10 +.4 +2.5 +6.2 HYMnBdC m HM 9.10 +.3 +2.0 +5.4 HYMnBdI2 HM 9.10 +.4 +2.6 +6.4 HYMnBdInstl HM 9.10 +.4 +2.7 +6.5 HYSpectrumA m HY 9.79 +1.3 +1.1 +5.8 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Wednesday, August 8, 2018

PAGE 55

HYSpectrumI2 HY 9.79 +1.3 +1.2 +6.1 HYSpectrumInstl HY 9.79 +1.3 +1.3 +6.2 IBdUSDHA m IB 10.79 -.1 +1.9 +4.0 IBdUSDHC m IB 10.79 -.1 +1.4 +3.2 IBdUSDHI IB 10.79 ... +2.1 +4.4 IBdUSDHI-2 IB 10.79 ... +2.0 +4.3 IBdUnhA m IB 9.81 -1.3 -1.8 +3.7 IBdUnhAdm b IB 9.81 -1.3 -1.7 +3.9 IBdUnhI IB 9.81 -1.3 -1.6 +4.1 IBdUnhI-2 IB 9.81 -1.3 -1.6 +4.0 IncA m MU 12.00 +.2 -.3 +5.1 IncAdmin b MU 12.00 +.3 -.2 +5.3 IncC m MU 12.00 +.2 -.8 +4.3 IncI2 MU 12.00 +.3 -.1 +5.4 IncInstl MU 12.00 +.3 -.1 +5.5 IncR b MU 12.00 +.2 -.5 +4.9 InRspMlAstIns XY 8.53 -.8 -.8 +4.5 InvtGrdCdtBdA m TW 10.13 +.6 -1.9 +3.4 InvtGrdCdtBdAdm b TW 10.13 +.6 -1.8 +3.6 InvtGrdCdtBdC m TW 10.13 +.5 -2.3 +2.7 InvtGrdCdtBdI TW 10.13 +.6 -1.7 +3.8 InvtGrdCdtBdI-2 TW 10.13 +.6 -1.7 +3.7 L/TCreditBdI CL 11.44 +.2 -4.4 +5.6 L/TCreditBdI-2 CL 11.44 +.2 -4.5 +5.5 L/TRealRetI IP 8.19 -2.6 -2.4 +3.1 LngDrTtlRetIns CL 10.34 -.6 -3.9 +4.5 LngTrmUSGvtA m GL 5.88 -2.5 -4.7 +1.1 LngTrmUSGvtI2 GL 5.88 -2.4 -4.6 +1.4 LngTrmUSGvtIns GL 5.88 -2.4 -4.5 +1.5 LowDrA m CS 9.76 +.4 -.1 +.9 LowDrAdmin b CS 9.76 +.4 -.1 +1.0 LowDrC m CS 9.76 +.3 -.3 +.6 LowDrI2 CS 9.76 +.4 ... +1.1 LowDrIIInstl CS 9.65 +.1 +.1 +1.2 LowDrInstl CS 9.76 +.4 +.1 +1.2 LowDrR b CS 9.76 +.3 -.3 +.6 LowDurESGIns CS 9.44 +.2 ... +1.0 LowDurIncA m CS 8.53 +.6 +1.2 +4.8 LowDurIncC m CS 8.53 +.5 +1.0 +4.5 LowDurIncI2 CS 8.53 +.6 +1.4 +5.1 LowDurIncInstl CS 8.53 +.6 +1.5 +5.2 MnBdA m ML 9.78 +.1 +.9 +3.9 MnBdC m ML 9.78 ... +.6 +3.4 MnBdI2 ML 9.78 +.1 +1.0 +4.1 MnBdInstl ML 9.78 +.1 +1.1 +4.2 ModDrInstl CI 10.01 +.4 -.5 +1.5 MortgOpps&BdI NT 10.99 +.2 +1.1 +3.9 MrtgBckdScIns CI 10.30 -.1 -.3 +2.5 NYMnBdA m MN 11.13 +.1 +.4 +2.8 NYMnBdInstl MN 11.13 +.1 +.6 +3.2 RAEFdmAdPLUSIns NE 10.13 +.3 +.1 +1.1 RAEPLUSA m LV 7.68 +3.4 +6.3 +12.6 RAEPLUSC m LV 7.09 +3.4 +5.9 +11.7 RAEPLUSEMGI EM 10.38 +2.7 -5.5 +11.6 RAEPLUSI LV 8.07 +3.5 +6.5 +13.1 RAEPLUSI-2 LV 8.01 +3.5 +6.4 +12.9 RAEPLUSII FV 9.14 +.7 -2.6 +6.7 RAEPLUSSmallI SV 12.85 -.1 +10.2 +15.0/A RlEstRlRtStrA m SR 7.74 -.4 +1.7 +5.8/C RlEstRlRtStrIns SR 8.56 -.3 +1.9 +6.2/B RlRetA m IP 10.77 -.9 -.9 +1.5 RlRetAdmin b IP 10.77 -.9 -.8 +1.6 RlRetC m IP 10.77 -.9 -1.2 +1.0 RlRetI2 IP 10.77 -.8 -.7 +1.8 RlRetInstl IP 10.77 -.8 -.6 +1.9 RlRetR b IP 10.77 -.9 -1.0 +1.2 ShrtAsstInvmIns UB 10.05 +.3 +1.4 +1.7 ShrtDrMnIncA m MS 8.36 +.1 +.5 +.7 ShrtDrMnIncIns MS 8.36 +.1 +.7 +1.1 ShrtTrmA m UB 9.88 +.3 +1.2 +1.9 ShrtTrmAdm b UB 9.88 +.3 +1.2 +1.9 ShrtTrmC m UB 9.88 +.2 +1.0 +1.6 ShrtTrmI2 UB 9.88 +.3 +1.3 +2.0 ShrtTrmIns UB 9.88 +.3 +1.4 +2.1 ShrtTrmR b UB 9.88 +.2 +1.1 +1.6 SrFltngRtA m BL 9.88 +.6 +2.0 +3.3 SrFltngRtC m BL 9.88 +.6 +1.5 +2.6 SrFltngRtIns d BL 9.88 +.7 +2.2 +3.7 StkPlsShrtI2 BM 7.90 -2.9 -5.8 -9.9 StkPlsShrtIns BM 7.92 -2.9 -5.5 -9.8 StksPLUSA m LB 11.27 +3.5 +7.1 +12.5 StksPLUSAbRtA m LB 11.33 +3.4 +8.0 +13.5 StksPLUSAbRtC m LB 10.31 +3.3 +7.5 +12.6 StksPLUSAbRtI2 LB 11.39 +3.5 +8.1 +13.8 StksPLUSAbRtIns LB 11.53 +3.4 +8.2 +13.9 St